Date,Open,High,Low,Close,Volume
1999-11-01,50.297,50.654,49.448,49.498,949300
1999-11-02,49.363,51.189,49.32,49.762,543000
1999-11-03,49.805,49.855,48.735,49.049,924000
1999-11-04,49.719,50.476,49.541,50.033,570400
1999-11-05,51.367,53.015,50.832,52.573,1304900
1999-11-08,52.437,52.437,51.724,52.081,651600
1999-11-09,52.437,52.48,51.189,51.282,695600
1999-11-10,50.654,51.902,50.39,51.325,678700
1999-11-11,51.367,52.437,51.053,52.302,574300
1999-11-12,52.751,56.939,52.616,56.896,2227700
1999-11-15,56.183,57.032,55.113,55.648,997100
1999-11-16,55.919,59.215,55.919,59.08,1505100
1999-11-17,57.881,58.059,56.047,56.761,1245400
1999-11-18,56.939,57.881,56.54,57.21,1111500
1999-11-19,57.075,57.703,56.811,57.032,329600
1999-11-22,56.718,57.253,56.005,56.854,329900
1999-11-23,57.032,57.524,55.291,55.47,656300
1999-11-24,55.291,55.47,54.756,55.027,515700
1999-11-26,55.07,55.47,54.671,55.156,107600
1999-11-29,55.113,55.113,53.065,53.151,517900
1999-11-30,53.329,55.027,53.151,53.6,925000
1999-12-01,53.329,54.357,53.329,54.357,500000
1999-12-02,54.399,55.384,54.399,55.291,453600
1999-12-03,56.005,57.567,55.919,56.404,669500
1999-12-06,56.497,56.583,54.621,54.934,295100
1999-12-07,55.113,57.745,55.113,57.745,883100
1999-12-08,58.366,58.366,57.075,57.075,732200
1999-12-09,57.61,58.68,56.896,57.075,1205700
1999-12-10,57.075,58.816,56.761,58.502,1386300
1999-12-13,58.145,59.172,57.831,58.544,938500
1999-12-14,58.102,58.102,55.512,56.183,1105800
1999-12-15,55.47,56.718,55.47,56.675,1073800
1999-12-16,56.497,56.718,55.47,56.047,307900
1999-12-17,57.21,57.474,55.962,57.21,542100
1999-12-20,58.502,59.665,57.61,58.416,1302600
1999-12-21,57.524,59.215,56.718,57.745,1189900
1999-12-22,57.788,58.059,56.454,56.854,526800
1999-12-23,57.788,58.816,57.567,57.788,532000
1999-12-27,57.432,59.129,57.432,58.544,389200
1999-12-28,58.544,61.134,58.544,60.642,821800
1999-12-29,60.999,62.918,60.913,62.782,794800
1999-12-30,64.209,66.264,63.895,65.772,969200
1999-12-31,65.593,67.641,65.279,67.198,383500
2000-01-03,67.198,67.198,62.604,63.003,1822600
2000-01-04,62.069,62.426,58.68,59.037,1647700
2000-01-05,57.703,58.416,56.361,56.854,1516600
2000-01-06,56.097,60.285,56.097,58.68,1845100
2000-01-07,59.258,59.351,56.989,58.901,1127400
2000-01-10,58.323,60.556,58.323,60.2,803100
2000-01-11,60.642,61.534,60.328,60.506,808600
2000-01-12,60.021,61.355,59.486,60.2,916100
2000-01-13,60.735,60.735,59.129,60.285,711000
2000-01-14,60.999,62.026,60.863,61.091,607000
2000-01-18,60.642,63.588,60.464,61.983,1095700
2000-01-19,61.983,63.767,61.89,62.468,636900
2000-01-20,62.156,62.827,60.641,61.398,621800
2000-01-21,61.577,61.577,60.412,61.22,542500
2000-01-24,62.513,62.513,58.226,58.405,712900
2000-01-25,59.298,60.148,58.855,59.926,749300
2000-01-26,60.105,63.227,60.105,63.049,1086600
2000-01-27,63.049,64.256,62.606,63.584,702000
2000-01-28,62.513,62.87,61.534,62.156,776800
2000-01-31,62.156,65.506,61.798,65.463,801800
2000-02-01,66.356,66.442,64.656,65.192,813100
2000-02-02,64.835,65.463,63.32,65.106,964700
2000-02-03,64.299,65.106,60.591,60.998,2213300
2000-02-04,60.505,60.948,59.698,60.505,1451700
2000-02-07,60.327,61.798,59.655,61.262,929800
2000-02-08,61.262,64.034,61.262,63.899,1024800
2000-02-09,63.899,63.899,61.841,61.977,397100
2000-02-10,61.977,62.377,61.084,61.891,503200
2000-02-11,61.755,63.406,60.727,60.82,856900
2000-02-14,60.82,62.07,60.462,61.798,627800
2000-02-15,61.62,61.891,60.82,61.798,542400
2000-02-16,61.977,62.377,59.212,59.255,720300
2000-02-17,60.548,60.548,57.962,58.676,895500
2000-02-18,60.369,60.369,57.69,57.733,925500
2000-02-22,58.048,58.855,57.647,58.269,720100
2000-02-23,58.09,62.156,57.912,61.262,702900
2000-02-24,61.305,64.256,61.084,64.034,1199800
2000-02-25,63.899,67.157,63.049,63.763,1333000
2000-02-28,63.763,63.763,62.156,62.87,518000
2000-02-29,63.406,66.085,62.87,66.085,1381200
2000-03-01,66.621,69.121,66.578,67.692,1488900
2000-03-02,68.05,69.929,67.249,68.764,1819200
2000-03-03,69.3,73.229,69.121,73.229,2295900
2000-03-06,73.444,75.23,73.158,74.087,1421000
2000-03-07,74.229,75.587,73.158,74.944,1041300
2000-03-08,75.015,75.301,71.222,72.729,1041100
2000-03-09,72.729,77.301,72.372,76.587,535500
2000-03-10,78.445,85.017,77.516,80.231,2034400
2000-03-13,76.801,82.517,76.087,78.873,1454200
2000-03-14,79.659,80.659,73.944,74.872,653100
2000-03-15,73.229,75.372,72.443,74.015,700300
2000-03-16,74.229,75.015,70.907,73.801,2024800
2000-03-17,74.372,83.874,73.801,83.231,2099400
2000-03-20,84.017,87.875,80.445,81.016,2254000
2000-03-21,79.302,85.589,76.087,84.517,2692800
2000-03-22,82.088,84.231,82.017,83.66,1258900
2000-03-23,83.231,85.017,82.231,85.017,1656900
2000-03-24,85.017,91.447,84.089,86.66,1934400
2000-03-27,84.517,85.303,79.873,80.016,1315000
2000-03-28,78.23,82.517,77.516,80.945,1649400
2000-03-29,81.445,82.945,79.159,81.588,754300
2000-03-30,80.445,82.16,75.087,76.373,1241200
2000-03-31,77.159,79.945,73.801,75.23,1693300
2000-04-03,77.73,79.159,75.372,75.372,1789500
2000-04-04,75.73,75.944,65.149,70.193,3739600
2000-04-05,69.657,71.179,66.799,69.614,3238700
2000-04-06,72.158,75.73,71.443,75.73,1675700
2000-04-07,75.944,76.658,72.3,73.229,1373500
2000-04-10,74.301,77.944,74.015,76.516,1749900
2000-04-11,76.516,77.373,74.515,74.872,1147200
2000-04-12,76.087,76.658,68.943,68.985,2598500
2000-04-13,69.121,70.107,65.949,68.05,3377700
2000-04-14,66.263,66.263,56.754,59.119,4855800
2000-04-17,58.405,62.691,57.869,62.513,3489600
2000-04-18,62.513,67.828,62.07,66.978,2191500
2000-04-19,66.843,66.886,64.118,65.856,1390200
2000-04-20,65.677,65.677,62.952,63.531,1061100
2000-04-24,63.531,65.456,60.541,62.151,1764300
2000-04-25,63.403,70.02,62.594,69.433,1341500
2000-04-26,69.791,70.914,67.244,67.602,1626100
2000-04-27,65.456,68.854,64.654,68.095,1772400
2000-04-28,68.854,69.748,65.012,66.708,1145600
2000-05-01,66.708,72.681,66.708,69.39,2319300
2000-05-02,67.959,69.841,66.171,66.529,1666500
2000-05-03,65.992,68.496,64.161,65.191,1931000
2000-05-04,65.37,65.813,63.045,64.519,920700
2000-05-05,63.939,65.949,62.551,64.297,1378100
2000-05-08,61.521,62.866,61.342,62.458,2817000
2000-05-09,61.521,62.237,60.627,61.256,1739100
2000-05-10,59.375,59.869,57.63,58.259,2340600
2000-05-11,58.302,59.554,57.544,57.859,2276000
2000-05-12,57.408,60.72,57.408,59.926,1911200
2000-05-15,59.955,62.952,59.955,62.279,1668900
2000-05-16,62.952,63.846,60.09,61.163,2538400
2000-05-17,60.899,61.521,59.375,60.584,1231000
2000-05-18,60.005,62.594,60.005,60.985,1493000
2000-05-19,60.269,60.806,58.753,60.491,1537500
2000-05-22,59.733,60.005,57.68,58.66,1345600
2000-05-23,58.574,61.163,58.302,59.239,1203900
2000-05-24,59.11,59.826,56.871,57.229,1530200
2000-05-25,57.587,59.647,51.463,52.221,4030100
2000-05-26,52.314,52.493,49.632,49.939,2378100
2000-05-30,51.148,52.536,50.526,51.506,2205300
2000-05-31,51.506,53.566,50.884,52.622,1363800
2000-06-01,53.337,55.577,52.672,54.639,1684900
2000-06-02,60.448,62.415,59.733,62.151,3567900
2000-06-05,62.151,62.866,60.448,60.448,1576600
2000-06-06,60.09,60.899,58.481,59.468,1033200
2000-06-07,59.289,62.952,58.932,62.015,1319900
2000-06-08,62.151,62.687,60.849,60.849,1255000
2000-06-09,60.899,61.922,59.554,59.554,1006800
2000-06-12,59.597,60.312,58.481,59.597,732800
2000-06-13,59.733,61.342,59.11,60.899,773200
2000-06-14,60.942,64.654,60.67,64.34,1953600
2000-06-15,64.34,64.962,62.237,64.561,2120900
2000-06-16,64.561,65.413,62.687,64.34,1792300
2000-06-19,64.519,66.529,64.025,65.549,2092900
2000-06-20,65.456,66.843,62.508,63.667,2362600
2000-06-21,62.952,63.224,60.269,61.972,2875200
2000-06-22,61.972,61.972,58.66,60.269,1480100
2000-06-23,60.985,62.237,60.09,61.521,1616700
2000-06-26,62.058,62.952,61.342,62.773,1175700
2000-06-27,62.773,63.939,62.687,63.174,1175700
2000-06-28,62.952,65.055,62.952,64.297,1180400
2000-06-29,64.476,66.622,63.174,66.264,1385400
2000-06-30,66.529,68.632,66.214,67.795,2540600
2000-07-03,67.516,67.917,66.843,67.917,453100
2000-07-05,67.516,69.39,67.158,68.632,1077000
2000-07-06,64.383,67.244,63.224,66.665,3343100
2000-07-07,66.665,68.138,65.055,67.917,1265600
2000-07-10,67.874,70.735,67.108,69.884,1498700
2000-07-11,69.791,70.957,69.433,70.463,1249100
2000-07-12,71.608,74.612,71.608,72.895,2751000
2000-07-13,71.894,74.612,71.179,74.612,2207300
2000-07-14,74.612,75.328,73.611,74.541,1143000
2000-07-17,74.469,74.469,71.536,71.536,1225000
2000-07-18,72.967,74.612,72.323,74.326,2449700
2000-07-19,73.825,74.112,71.751,72.109,874200
2000-07-20,72.335,75.128,72.335,74.269,1027700
2000-07-21,74.197,75.701,73.624,74.699,1155300
2000-07-24,75.057,76.561,73.624,75.486,1457700
2000-07-25,75.773,76.489,74.269,75.916,1092500
2000-07-26,75.63,75.845,73.624,75.845,1247400
2000-07-27,75.773,76.203,71.533,71.619,1299100
2000-07-28,71.691,72.407,68.711,70.545,1370800
2000-07-31,68.754,70.86,67.68,70.681,1734100
2000-08-01,70.903,73.266,69.47,72.049,1990600
2000-08-02,71.082,73.696,71.082,73.123,13171500
2000-08-03,72.765,75.63,71.977,75.63,2700200
2000-08-04,78.065,80.858,77.349,79.712,3709300
2000-08-07,79.855,82.362,78.638,81.717,2457700
2000-08-08,81.717,82.577,80.786,80.929,1984600
2000-08-09,80.929,83.651,80.142,82.29,1488800
2000-08-10,82.648,83.651,79.784,80.213,1188900
2000-08-11,80.07,85.871,80.07,85.871,1489600
2000-08-14,84.51,87.232,83.508,86.516,2121700
2000-08-15,86.516,86.516,84.367,84.654,1548900
2000-08-16,83.794,84.797,81.932,82.577,2521000
2000-08-17,81.001,85.155,81.001,84.94,1780400
2000-08-18,85.155,85.227,83.078,83.794,853900
2000-08-21,83.723,85.083,83.293,84.367,1082000
2000-08-22,84.439,87.017,84.367,85.871,2178800
2000-08-23,85.8,85.8,84.582,85.227,1650600
2000-08-24,85.298,86.587,84.439,84.725,1049600
2000-08-25,84.869,86.086,83.866,85.513,984200
2000-08-28,84.725,89.166,84.725,87.662,1422700
2000-08-29,87.017,91.243,86.945,91.243,2495500
2000-08-30,89.882,90.598,88.163,88.593,2136000
2000-08-31,89.166,92.747,88.736,92.747,1394100
2000-09-01,91.672,92.961,91.028,92.818,993800
2000-09-05,92.174,93.176,91.099,92.245,1184400
2000-09-06,92.174,95.182,91.314,91.744,2104200
2000-09-07,91.601,92.747,90.168,92.174,1046800
2000-09-08,91.314,92.532,88.808,89.022,1358800
2000-09-11,90.956,94.824,90.455,94.537,2718400
2000-09-12,94.752,95.683,92.89,94.036,1905100
2000-09-13,92.603,93.678,91.243,92.03,1437400
2000-09-14,92.675,94.394,92.174,92.389,1278100
2000-09-15,91.672,91.744,89.022,89.452,1441100
2000-09-18,88.808,88.879,84.367,84.94,2410400
2000-09-19,84.94,86.945,82.577,85.871,3284700
2000-09-20,87.017,88.02,82.29,84.51,2067500
2000-09-21,81.646,81.861,79.712,81.144,2324000
2000-09-22,78.781,82.72,78.423,82.29,2382900
2000-09-25,83.15,85.012,83.15,83.436,1337900
2000-09-26,82.433,82.792,78.423,79.425,2032900
2000-09-27,79.497,80.07,75.773,76.704,2008800
2000-09-28,76.632,82.075,76.632,80.929,1891700
2000-09-29,79.855,84.009,79.784,81.717,2193700
2000-10-02,81.001,83.723,81.001,82.648,1258700
2000-10-03,82.792,83.723,80.929,81.574,1502600
2000-10-04,81.288,81.359,77.778,78.351,1757900
2000-10-05,78.638,83.006,78.638,82.29,1853900
2000-10-06,81.216,81.359,75.486,77.993,3625100
2000-10-09,76.632,77.062,74.269,75.415,1612200
2000-10-10,75.415,75.773,71.619,73.553,2744500
2000-10-11,71.261,75.916,69.155,74.484,5509500
2000-10-12,74.484,74.484,67.365,67.544,3723100
2000-10-13,67.544,73.051,67.544,72.693,2798700
2000-10-16,71.44,75.988,70.545,74.197,3475400
2000-10-17,74.054,74.341,68.933,71.082,2111700
2000-10-18,68.396,72.622,65.804,70.187,4426400
2000-10-19,72.995,74.859,71.525,72.135,2322600
2000-10-20,72.135,76.222,71.525,75.218,1707400
2000-10-23,75.075,75.361,72.637,73.425,2019600
2000-10-24,74.286,76.365,70.987,72.493,1904000
2000-10-25,71.26,71.991,68.657,68.973,2166600
2000-10-26,68.973,70.27,65.165,66.642,2352000
2000-10-27,67.402,68.657,65.882,66.685,2097000
2000-10-30,66.506,70.586,66.42,69.195,1803800
2000-10-31,68.478,72.708,67.538,71.568,1863800
2000-11-01,69.374,70.091,67.804,69.331,2094600
2000-11-02,70.005,71.704,69.059,71.167,1505800
2000-11-03,71.167,72.852,71.167,71.991,1658600
2000-11-06,70.543,71.167,68.836,68.879,1927800
2000-11-07,68.879,69.553,66.685,67.223,1756700
2000-11-08,66.327,67.044,64.986,66.284,2051000
2000-11-09,65.968,66.685,63.996,65.882,1845200
2000-11-10,63.817,65.703,62.476,63.953,2604300
2000-11-13,61.938,63.057,59.737,61.938,3201700
2000-11-14,64.534,65.968,63.279,63.731,2167100
2000-11-15,62.562,66.147,62.426,64.577,1851400
2000-11-16,64.577,66.958,63.731,65.567,1223400
2000-11-17,65.387,65.473,62.024,63.143,1398800
2000-11-20,63.1,63.236,59.335,59.515,1663000
2000-11-21,58.798,60.77,57.098,60.368,2066800
2000-11-22,59.429,59.608,56.826,57.321,2296900
2000-11-24,57.901,59.156,57.858,58.439,1086200
2000-11-27,59.156,59.873,58.124,59.156,1883700
2000-11-28,60.052,60.411,57.722,57.722,1701300
2000-11-29,58.532,59.429,57.457,59.429,2329300
2000-11-30,58.712,59.113,55.212,58.891,2514000
2000-12-01,58.891,61.221,58.575,58.798,1380900
2000-12-04,57.722,59.472,57.543,58.618,1601500
2000-12-05,60.232,64.448,59.787,63.638,3981000
2000-12-06,62.921,66.778,61.802,62.921,3785000
2000-12-07,62.878,63.595,60.683,61.58,1555400
2000-12-08,63.1,66.011,63.1,65.882,2063500
2000-12-11,65.703,69.109,65.524,68.836,3869700
2000-12-12,68.478,68.521,65.789,66.284,1789200
2000-12-13,66.778,68.392,65.832,67.445,2573500
2000-12-14,65.524,66.061,62.118,62.698,3131400
2000-12-15,62.383,62.383,60.146,62.161,2963100
2000-12-18,63.817,65.165,61.58,61.623,3077600
2000-12-19,62.562,68.119,62.024,64.089,6007800
2000-12-20,62.921,66.778,62.921,64.534,3840500
2000-12-21,64.534,68.076,63.595,67.266,3072000
2000-12-22,68.478,72.135,67.445,70.851,2642900
2000-12-26,70.629,73.54,69.826,73.002,2198000
2000-12-27,72.063,73.784,71.704,73.067,1782500
2000-12-28,72.421,77.082,72.421,76.795,2483600
2000-12-29,76.867,77.728,76.222,76.652,2075000
2001-01-02,74.859,75.648,69.912,71.92,3202400
2001-01-03,71.776,82.819,70.901,82.819,7355200
2001-01-04,81.6,83.751,79.592,80.883,5867200
2001-01-05,78.158,79.592,75.863,77.369,4328600
2001-01-08,76.365,76.939,73.569,76.294,2169500
2001-01-09,77.154,77.799,74.071,75.146,2295200
2001-01-10,73.354,78.086,73.354,77.799,2716200
2001-01-11,77.799,80.381,77.082,79.233,3674000
2001-01-12,79.162,79.52,78.014,78.014,1806000
2001-01-16,78.014,81.026,77.513,78.875,2267800
2001-01-17,78.731,82.388,78.373,78.875,3212700
2001-01-18,78.604,78.891,77.025,77.168,2583900
2001-01-19,77.527,79.681,77.384,79.609,2760600
2001-01-22,79.609,82.552,79.609,81.188,2783800
2001-01-23,82.05,83.485,81.834,83.27,3270900
2001-01-24,82.552,86.141,81.834,84.634,5110600
2001-01-25,84.634,84.634,81.188,81.547,2724100
2001-01-26,81.116,82.552,80.111,82.337,2446000
2001-01-29,82.193,84.562,82.193,83.198,1630200
2001-01-30,83.916,85.208,81.906,85.136,1700000
2001-01-31,85.136,85.998,81.188,81.691,3500600
2001-02-01,82.48,85.065,82.193,84.849,2579800
2001-02-02,84.419,85.352,81.834,81.834,2158900
2001-02-05,81.691,81.834,79.896,80.47,2540100
2001-02-06,81.116,81.116,77.814,78.245,2246600
2001-02-07,78.532,78.963,74.728,75.517,3138200
2001-02-08,75.876,77.886,75.589,76.092,2716600
2001-02-09,75.445,78.245,74.01,77.384,2742100
2001-02-12,77.312,78.604,75.733,78.604,1952500
2001-02-13,78.891,79.465,75.374,76.02,2213400
2001-02-14,76.379,76.45,74.225,74.871,2401000
2001-02-15,76.092,77.743,74.441,76.953,3020000
2001-02-16,75.015,75.589,72.718,72.861,2620200
2001-02-20,73.292,73.292,67.729,68.913,3273600
2001-02-21,68.913,70.78,67.197,67.765,4273900
2001-02-22,67.772,69.99,65.511,69.775,4517900
2001-02-23,69.057,69.703,64.786,68.942,4350600
2001-02-26,69.021,70.708,66.494,70.564,3882100
2001-02-27,70.169,72.143,69.279,70.593,4132200
2001-02-28,69.703,69.71,65.518,65.862,4745600
2001-03-01,64.175,65.898,62.596,65.762,5330800
2001-03-02,64.821,67.19,63.96,65.611,4105500
2001-03-05,65.611,66.76,63.687,66.149,2837300
2001-03-06,67.442,69.99,67.011,68.447,3156800
2001-03-07,68.274,68.662,66.508,68.159,3780200
2001-03-08,68.088,68.698,65.073,65.862,3078300
2001-03-09,65.762,65.769,62.381,62.453,2968600
2001-03-12,61.771,62.094,58.555,59.215,4860800
2001-03-13,60.837,62.991,59.94,62.819,4596400
2001-03-14,60.945,63.091,59.66,60.234,6390800
2001-03-15,61.735,64.541,61.627,63.134,4706900
2001-03-16,64.965,65.324,62.488,62.847,4385300
2001-03-19,63.888,65.719,63.35,65.281,3205100
2001-03-20,65.324,66.401,62.496,62.496,7271300
2001-03-21,62.524,64.247,60.909,61.017,5204200
2001-03-22,60.837,63.888,58.145,61.67,5776900
2001-03-23,62.811,64.52,62.381,64.47,4026900
2001-03-26,64.47,66.401,63.58,64.06,3292600
2001-03-27,62.991,67.118,62.74,67.118,3700100
2001-03-28,66.042,66.042,62.094,62.632,4127400
2001-03-29,62.223,64.355,61.735,63.242,3472000
2001-03-30,63.099,64.226,61.089,61.089,2855900
2001-04-02,61.089,62.596,60.299,60.414,2939800
2001-04-03,60.371,60.945,58.131,58.368,3203600
2001-04-04,57.858,58.684,55.274,55.655,6130100
2001-04-05,57.428,61.735,57.356,61.735,5193500
2001-04-06,60.299,61.419,59.466,60.443,4452100
2001-04-09,61.555,62.632,59.301,60.299,2884500
2001-04-10,61.448,64.233,61.383,63.034,2955000
2001-04-11,65.683,66.006,64.247,65.539,3427000
2001-04-12,64.319,67.477,63.96,67.477,3024400
2001-04-16,67.477,67.657,65.884,65.884,2725300
2001-04-17,65.18,67.836,65.001,66.831,2838900
2001-04-18,68.375,73.579,68.267,71.533,5979300
2001-04-19,70.456,71.706,68.554,70.126,3918600
2001-04-20,68.64,69.323,67.921,68.755,2297300
2001-04-23,67.562,68.101,66.484,66.815,2063400
2001-04-24,66.628,67.375,65.514,65.693,2786500
2001-04-25,64.687,67.059,64.471,66.714,3109700
2001-04-26,66.714,69.071,65.765,66.477,4163200
2001-04-27,66.125,68.058,66.089,66.8,4054700
2001-04-30,68.338,68.338,65.406,65.478,2716800
2001-05-01,64.687,66.915,64.177,66.592,3781600
2001-05-02,67.85,70.796,67.526,70.437,4391200
2001-05-03,69.107,69.539,68.381,69,3092900
2001-05-04,67.562,70.293,67.418,69.862,3000400
2001-05-07,69.143,70.581,68.777,69.007,2135600
2001-05-08,69.071,69.395,68.295,68.46,1935100
2001-05-09,68.238,69.107,67.886,68.036,1931800
2001-05-10,68.935,70.185,67.914,67.929,1935600
2001-05-11,67.85,69.718,66.484,66.736,2591600
2001-05-14,66.412,67.742,66.326,67.634,1616200
2001-05-15,67.641,68.784,66.987,68.173,2560400
2001-05-16,67.993,71.839,66.484,71.839,3089700
2001-05-17,71.335,72.306,70.329,70.401,2270500
2001-05-18,70.365,70.365,69.539,69.898,1977200
2001-05-21,70.257,73.312,69.718,73.24,2332600
2001-05-22,73.743,75.612,73.528,74.246,2288500
2001-05-23,73.528,73.528,71.3,71.371,3134600
2001-05-24,71.156,72.09,70.473,71.767,1817000
2001-05-25,71.803,71.803,70.092,70.408,1234800
2001-05-29,70.078,70.15,68.432,69.632,2251400
2001-05-30,68.676,69.539,67.85,68.108,2355000
2001-05-31,67.957,68.892,67.914,68.353,1893200
2001-06-01,68.633,69.503,67.49,69.503,1920900
2001-06-04,69.143,69.646,68.46,69.366,1198400
2001-06-05,69.79,70.538,69.718,69.97,1376800
2001-06-06,69.215,69.215,68.058,68.669,1962000
2001-06-07,68.669,69.769,67.965,69.646,1536900
2001-06-08,69.646,69.646,68.46,68.54,924900
2001-06-11,68.425,68.748,66.053,66.132,2673700
2001-06-12,65.55,66.089,64.73,66.024,2592500
2001-06-13,65.808,66.829,64.019,64.083,2178300
2001-06-14,64.004,64.292,62.531,62.538,2714200
2001-06-15,62.351,64.687,61.848,64.177,3025300
2001-06-18,63.825,64.601,63.25,63.717,1799400
2001-06-19,65.406,65.765,63.07,63.379,4292900
2001-06-20,62.962,63.968,62.121,63.537,3849500
2001-06-21,63.07,67.21,63.07,66.843,3880900
2001-06-22,66.412,66.736,65.471,66.196,2606300
2001-06-25,66.736,66.736,65.118,65.37,1260700
2001-06-26,62.459,64.903,62.459,64.903,3260600
2001-06-27,63.976,65.765,62.89,62.89,3496800
2001-06-28,63.321,64.579,61.985,62.243,3007200
2001-06-29,62.531,62.703,60.734,61.668,4347900
2001-07-02,61.776,61.776,60.698,60.806,2441400
2001-07-03,60.806,61.201,60.195,60.375,1789700
2001-07-05,60.195,61.374,60.015,60.375,2055300
2001-07-06,60.195,60.195,58.721,59.728,2206600
2001-07-09,59.368,59.584,58.398,58.872,2765400
2001-07-10,59.117,59.548,58.319,58.65,2444600
2001-07-11,58.398,58.901,57.5,58.65,2863700
2001-07-12,60.015,62.423,59.713,62.207,3151600
2001-07-13,61.812,63.25,61.539,61.92,1880300
2001-07-16,61.74,62.631,58.937,59.943,2713000
2001-07-17,59.584,62.15,58.686,61.704,2687400
2001-07-18,60.267,61.165,59.153,60.375,2376100
2001-07-19,61.093,61.453,58.686,59.656,2470600
2001-07-20,59.548,60.231,58.973,59.62,2190000
2001-07-23,60.195,61.072,58.642,58.75,3210700
2001-07-24,58.434,59.34,58.039,58.829,2487700
2001-07-25,58.901,59.8,58.326,59.8,1863500
2001-07-26,59.512,61.093,58.793,60.835,2567400
2001-07-27,60.834,61.957,60.172,61.05,1770100
2001-07-30,60.352,61,59.064,59.517,2174700
2001-07-31,59.344,61.108,59.071,59.855,2308100
2001-08-01,60.1,61.828,60.028,61.432,2082200
2001-08-02,61.864,62.979,61.856,62.115,2010800
2001-08-03,61.972,62.259,61.072,61.54,1420400
2001-08-06,61.072,61.216,60.244,60.424,1228500
2001-08-07,60.23,60.59,59.575,60.129,1744000
2001-08-08,59.668,60.424,58.877,58.877,1921200
2001-08-09,58.013,58.128,56.825,57.617,3954300
2001-08-10,57.444,58.157,56.537,58.157,2591000
2001-08-13,57.689,59.445,57.545,59.164,2396800
2001-08-14,59.164,60.028,58.517,58.517,2258600
2001-08-15,58.661,59.143,58.164,58.913,2309300
2001-08-16,58.517,58.913,57.552,58.373,2545200
2001-08-17,57.617,57.689,55.458,55.602,4275400
2001-08-20,55.609,56.185,55.609,56.026,2560400
2001-08-21,56.019,57.358,54.27,54.27,3768800
2001-08-22,54.277,55.782,54.018,55.782,4084400
2001-08-23,55.616,56.127,55.278,55.926,2108800
2001-08-24,56.141,58.661,56.069,58.517,2903600
2001-08-27,58.517,59.596,57.941,58.949,2368800
2001-08-28,58.949,59.042,57.948,58.337,3512900
2001-08-29,58.697,58.697,57.437,58.157,2578800
2001-08-30,57.797,57.797,56.501,57.3,3152600
2001-08-31,57.365,58.589,56.868,57.653,2008900
2001-09-04,57.545,58.625,57.041,57.307,2620700
2001-09-05,58.049,58.589,56.213,56.537,3372100
2001-09-06,56.141,56.717,55.17,55.494,2891400
2001-09-07,55.494,55.71,53.262,53.608,3726700
2001-09-10,53.608,55.249,52.903,54.846,2558900
2001-09-17,52.039,52.046,49.361,49.951,5765800
2001-09-18,50.383,50.383,47.706,48.584,3562500
2001-09-19,49.304,49.304,45.539,48.591,5888500
2001-09-20,48.476,48.476,46.137,47.324,3923900
2001-09-21,49.124,49.124,45.554,48.721,5421300
2001-09-24,51.456,51.456,50.067,50.75,3071100
2001-09-25,50.743,51.988,50.095,50.405,3666700
2001-09-26,51.823,51.823,50.275,50.275,4862800
2001-09-27,48.944,50.275,48.174,49.592,4743900
2001-09-28,50.095,52.471,50.031,51.355,3247900
2001-10-01,51.362,53.622,51.103,52.903,3606900
2001-10-02,53.478,53.478,52.132,52.975,3034600
2001-10-03,55.386,55.386,52.456,55.199,3492500
2001-10-04,57.581,57.581,54.939,56.861,6241700
2001-10-05,56.868,56.868,54.616,54.882,5424500
2001-10-08,55.134,55.134,53.514,54.198,3023300
2001-10-09,56.249,56.249,53.982,56.091,2759300
2001-10-10,56.091,58.445,55.638,58.092,3811500
2001-10-11,59.56,61.432,59.021,60.352,6393700
2001-10-12,59.632,60.244,58.121,59.596,3623000
2001-10-15,59.416,61.245,58.675,60.748,3382300
2001-10-16,60.892,62.259,60.172,60.64,3315600
2001-10-17,61.612,61.95,59.064,59.071,3978900
2001-10-18,59.164,60.064,58.164,58.596,3086300
2001-10-19,58.337,58.344,56.969,57.401,3832200
2001-10-22,57.401,58.977,57.228,58.733,4297200
2001-10-23,58.74,59.74,58.589,58.733,2332100
2001-10-24,58.913,58.913,57.689,57.941,2523500
2001-10-25,57.45,58.747,56.693,58.675,3672800
2001-10-26,58.495,60.009,58.473,59.915,2734200
2001-10-29,59.915,59.915,58.279,58.279,2224900
2001-10-30,58.639,58.639,57.017,57.702,2467000
2001-10-31,58.495,58.747,56.224,56.34,3360800
2001-11-01,56.585,58.243,55.727,58.17,3166800
2001-11-02,58.026,59.432,57.882,59.288,2721800
2001-11-05,60.369,61.558,60.066,61.061,3141900
2001-11-06,60.837,62.423,60.549,62.351,3426500
2001-11-07,63.187,63.187,61.666,63.072,3268700
2001-11-08,63.216,64.009,62.409,62.495,2934000
2001-11-09,62.207,63.252,61.558,62.611,1373300
2001-11-12,62.611,63.505,61.63,63.505,2217300
2001-11-13,64.838,65.955,64.759,65.631,3791200
2001-11-14,66.856,66.856,65.307,65.955,3968800
2001-11-15,64.651,65.379,63.598,63.937,4265000
2001-11-16,63.865,64.045,63.072,63.252,2354900
2001-11-19,63.973,65.271,63.786,65.271,2483500
2001-11-20,64.91,65.768,64.297,64.694,1912900
2001-11-21,64.37,64.37,63.072,63.541,1806400
2001-11-23,65.162,65.162,63.894,64.982,837500
2001-11-26,64.91,66.272,64.622,65.912,1847400
2001-11-27,65.559,65.559,64.622,64.874,2477900
2001-11-28,64.723,64.723,62.351,62.575,3780000
2001-11-29,62.575,64.586,61.832,64.406,3860100
2001-11-30,64.406,64.406,63.108,64.153,2567900
2001-12-03,63.432,63.432,61.666,61.998,2880100
2001-12-04,62.712,63.195,61.825,62.834,2795000
2001-12-05,64.261,66.604,63.973,66.604,4415900
2001-12-06,68.601,68.601,66.352,67.685,4878900
2001-12-07,67.548,67.548,65.739,66.035,3220700
2001-12-10,65.955,66.46,65.523,65.847,1429700
2001-12-11,65.854,67.469,65.494,66.186,2705000
2001-12-12,66.208,66.892,65.451,66.842,2383700
2001-12-13,65.674,67.051,65.415,65.595,2442800
2001-12-14,65.667,66.136,63.793,64.629,3337900
2001-12-17,64.629,65.235,63.937,64.254,2026800
2001-12-18,64.254,65.487,63.937,65.451,2279700
2001-12-19,65.343,68.103,65.018,68.053,4382000
2001-12-20,67.757,68.291,66.323,66.539,3428700
2001-12-21,66.539,66.835,65.681,66.539,2180000
2001-12-24,66.539,66.864,66.323,66.655,758000
2001-12-26,66.611,67.541,66.388,66.892,1253200
2001-12-27,66.172,67.001,66.172,66.402,1705200
2001-12-28,66.82,67.606,66.561,67.231,1392600
2001-12-31,67.058,67.613,66.835,66.856,1228700
2002-01-02,66.892,66.9,64.348,65.645,3592600
2002-01-03,66.784,66.784,65.429,66.64,2645700
2002-01-04,69.761,69.761,68.01,69.74,5745900
2002-01-07,70.1,70.1,68.514,69.019,3136700
2002-01-08,66.892,67.433,66.46,66.676,5830800
2002-01-09,67.037,68.493,66.964,67.577,5142100
2002-01-10,67.577,67.902,66.748,67.037,3104600
2002-01-11,67.073,67.073,65.386,65.703,3635000
2002-01-14,65.595,65.602,64.305,64.852,3127400
2002-01-15,65.018,65.595,64.514,64.802,2779700
2002-01-16,64.153,64.694,63.454,63.887,3356600
2002-01-17,64.564,65.683,64.311,64.86,3029000
2002-01-18,64.239,64.816,63.669,64.391,2703600
2002-01-22,64.419,64.701,62.622,62.781,3138900
2002-01-23,63.791,63.791,61.915,62.976,3026600
2002-01-24,64.593,64.593,61.395,61.713,4284200
2002-01-25,61.633,64.008,61.604,63.012,4547500
2002-01-28,64.21,64.21,62.723,63.409,2791500
2002-01-29,64.095,64.095,60.377,60.976,5562400
2002-01-30,60.976,62.139,58.898,62.074,6734500
2002-01-31,62.434,62.94,61.106,62.781,4017700
2002-02-01,62.434,62.434,61.453,61.641,2869400
2002-02-04,60.774,60.991,58.826,59.547,4878400
2002-02-05,59.042,59.591,58.118,58.494,3495300
2002-02-06,58.537,59.403,57.822,59.114,4392100
2002-02-07,59.186,60.175,57.866,58.544,4107300
2002-02-08,59.114,60.991,58.927,60.486,3830700
2002-02-11,59.98,61.337,59.62,61.244,2537800
2002-02-12,61.135,61.142,60.255,60.269,2249600
2002-02-13,60.45,61.633,60.435,61.049,2525500
2002-02-14,61.677,62.434,61.063,61.431,3575400
2002-02-15,61.431,61.431,59.627,59.735,3673000
2002-02-19,59.735,59.742,56.408,56.624,6216300
2002-02-20,58.176,58.176,55.953,58.176,5059900
2002-02-21,57.815,59.764,57.093,57.36,3944600
2002-02-22,57.368,57.382,56.119,57.021,4342500
2002-02-25,57.526,59.186,56.862,59.158,3690900
2002-02-26,59.158,59.728,58.284,58.753,2792900
2002-02-27,59.223,60.053,57.923,58.385,3410600
2002-02-28,58.609,59.547,58.212,58.421,2704600
2002-03-01,58.826,60.385,58.356,60.247,3703200
2002-03-04,60.955,64.6,60.847,64.311,4760300
2002-03-05,64.239,65.336,63.589,64.614,4597900
2002-03-06,65.033,66.043,64.095,65.589,5212700
2002-03-07,65.971,66.585,64.455,64.932,3274000
2002-03-08,65.105,66.116,64.326,65.17,3537500
2002-03-11,65.17,66.043,64.701,65.466,2281900
2002-03-12,65.401,65.401,64.232,64.816,2705200
2002-03-13,64.816,64.816,63.25,63.517,2817500
2002-03-14,63.95,63.95,62.94,63.806,1857100
2002-03-15,64.203,64.982,63.698,64.961,1905900
2002-03-18,64.961,65.683,64.239,64.383,2595300
2002-03-19,65.646,65.971,65.177,65.719,3836000
2002-03-20,65.286,65.791,64.6,64.852,2511600
2002-03-21,65.683,65.683,64.022,65.213,2097700
2002-03-22,64.997,65.574,64.419,64.766,2064000
2002-03-25,64.852,65.098,63.481,63.539,2448400
2002-03-26,63.553,64.816,63.503,64.131,2990200
2002-03-27,64.874,64.874,64.015,64.455,2372600
2002-03-28,64.311,65.646,64.21,65.141,2696000
2002-04-01,64.564,64.564,63.517,63.856,2711500
2002-04-02,63.301,63.698,62.969,63.178,2226100
2002-04-03,63.337,63.445,62.139,62.406,2619200
2002-04-04,62.146,63.156,61.929,62.471,2075300
2002-04-05,62.976,63.423,62.074,62.182,2209900
2002-04-08,61.388,62.29,61.316,62.117,2538600
2002-04-09,61.965,62.687,60.998,61.063,2844800
2002-04-10,61.207,61.778,60.067,60.984,3825200
2002-04-11,60.558,60.702,57.995,58.638,5272100
2002-04-12,59.006,59.915,58.934,59.908,5215500
2002-04-15,59.569,60.226,58.789,58.898,2664100
2002-04-16,59.439,61.518,59.439,61.056,3260500
2002-04-17,61.085,62.413,60.594,61.388,2970700
2002-04-18,61.395,61.713,60.096,61.005,2494900
2002-04-19,61.352,62.795,61.092,62.297,3567900
2002-04-22,61.713,62.11,60.702,60.702,2826500
2002-04-23,60.774,60.883,58.898,58.898,3413800
2002-04-24,59.331,59.461,57.375,57.375,4664200
2002-04-25,57.021,57.454,54.711,55.729,5830000
2002-04-26,57.108,57.794,56.891,57.216,5930300
2002-04-29,57.223,58.336,56.002,56.746,4251500
2002-04-30,56.565,57.794,56.385,56.927,3802700
2002-05-01,56.782,57.65,55.662,57.259,4153900
2002-05-02,57.83,58.553,57.686,58.344,4576800
2002-05-03,58.055,58.062,56.71,56.782,3450400
2002-05-06,56.963,57.173,54.324,54.332,3258900
2002-05-07,54.939,55.011,53.493,54.108,4740400
2002-05-08,55.351,57.903,55.351,57.469,4604100
2002-05-09,57.035,57.541,56.602,56.847,3616700
2002-05-10,56.847,56.847,55.12,55.481,2895700
2002-05-13,55.409,56.739,54.917,56.464,2864100
2002-05-14,57.722,57.903,56.529,57.324,3574300
2002-05-15,57.252,58.192,56.833,57.44,3011500
2002-05-16,57.563,58.192,57.397,57.867,2797900
2002-05-17,58.336,58.445,57.635,58.192,3149600
2002-05-20,58.12,58.177,57.541,58.004,1968800
2002-05-21,58.25,59.348,56.934,57.252,3338600
2002-05-22,57.071,57.194,56.139,56.529,3699500
2002-05-23,56.927,57.433,56.276,57.23,3379600
2002-05-24,56.963,57.151,56.211,56.522,1150000
2002-05-28,56.602,56.667,54.802,55.589,2628600
2002-05-29,55.445,55.517,54.809,55.047,2049300
2002-05-30,55.047,55.156,53.674,54.274,3467600
2002-05-31,54.397,55.618,54.361,54.541,2759000
2002-06-03,54.541,54.794,53.052,53.341,3018900
2002-06-04,53.349,53.927,52.871,53.349,4054500
2002-06-05,54.071,54.758,53.753,54.758,3781800
2002-06-06,54.614,54.939,53.009,53.457,2711600
2002-06-07,52.59,54.187,52.409,53.457,3165700
2002-06-10,53.674,54.65,52.915,54.028,2265700
2002-06-11,54.216,54.455,52.12,52.12,2176300
2002-06-12,52.12,52.59,50.674,52.409,4614700
2002-06-13,52.322,52.705,51.433,51.541,2234200
2002-06-14,50.681,52.915,50.602,52.662,3239700
2002-06-17,52.915,54.577,52.915,54.462,3078200
2002-06-18,54.216,55.676,53.414,54.78,2993400
2002-06-19,54.144,54.715,53.515,53.818,2671000
2002-06-20,53.403,53.62,52.246,52.571,3556400
2002-06-21,52.579,52.716,50.727,51.017,4400100
2002-06-24,51.053,52.116,50.171,51.668,5527100
2002-06-25,52.391,53.302,51.595,51.595,5773000
2002-06-26,50.149,51.523,49.918,51.198,5441300
2002-06-27,52.065,52.788,51.104,52.788,4063800
2002-06-28,52.427,53.801,52.427,53.041,3451600
2002-07-01,53.331,53.707,51.342,51.443,3114800
2002-07-02,50.995,51.631,50.554,51.125,3978400
2002-07-03,50.554,51.306,49.968,50.764,3413900
2002-07-05,51.884,53.656,51.682,53.475,2084900
2002-07-08,53.331,54.227,52.825,53.222,3157000
2002-07-09,52.861,53.692,51.219,51.277,4185300
2002-07-10,53.041,53.801,51.335,51.74,11826900
2002-07-11,51.711,52.969,50.568,52.969,8892300
2002-07-12,52.608,53.345,52.152,52.897,4583400
2002-07-15,52.839,52.861,50.923,52.752,5979800
2002-07-16,51.725,52.897,51.631,52.535,6129200
2002-07-17,55.413,55.413,51.87,53.859,7505700
2002-07-18,53.866,54.965,53.656,54.669,8952500
2002-07-19,53.728,55.681,51.313,55.681,55185900
2002-07-22,53.873,54.018,51.957,52.065,18432400
2002-07-23,51.74,51.856,48.609,48.978,14447700
2002-07-24,48.978,51.552,47.401,51.234,12852000
2002-07-25,50.547,51.957,48.667,50.12,8214700
2002-07-26,50.344,50.634,49.402,50.402,5700700
2002-07-29,51.829,52.662,51.503,52.662,5980700
2002-07-30,52.3,54.437,52.191,53.531,5524200
2002-07-31,53.539,53.959,52.228,52.988,5047700
2002-08-01,52.988,53.734,51.959,52.148,3826900
2002-08-02,51.793,52.155,50.525,51.061,3932600
2002-08-05,51.061,51.061,49.076,49.294,4555300
2002-08-06,50.235,51.778,49.801,50.634,5498900
2002-08-07,51.322,51.749,49.91,51.394,5223800
2002-08-08,51.503,54.256,51.394,53.821,5175000
2002-08-09,53.387,54.966,52.974,54.654,4399600
2002-08-12,54.147,54.908,53.452,54.582,4323900
2002-08-13,54.495,56.429,53.756,54.176,7971500
2002-08-14,54.176,57.045,53.908,56.864,7010600
2002-08-15,57.226,57.878,56.364,57.624,7417400
2002-08-16,57.334,58.051,56.574,57.61,5253900
2002-08-19,57.61,59.377,57.392,59.037,4848700
2002-08-20,58.856,58.928,57.827,58.32,4701400
2002-08-21,57.914,57.95,56.791,57.863,5257300
2002-08-22,57.697,57.943,57.008,57.885,3525000
2002-08-23,57.298,57.298,56.146,56.719,2529800
2002-08-26,57.117,57.914,56.175,57.769,2462400
2002-08-27,57.972,58.486,56.994,57.298,3730600
2002-08-28,56.719,56.762,55.27,55.835,4212500
2002-08-29,54.871,56.393,54.69,56.052,3967100
2002-08-30,56.052,57.298,55.56,55.994,2988400
2002-09-03,55.096,55.125,53.242,53.423,5698000
2002-09-04,53.423,54.864,53.068,54.69,5099900
2002-09-05,53.097,53.597,52.184,52.8,7152200
2002-09-06,53.604,53.966,52.285,52.401,4495800
2002-09-09,51.938,54.256,51.641,53.821,4644100
2002-09-10,53.785,53.785,52.959,53.176,2995400
2002-09-11,55.357,55.357,53.205,53.379,2877900
2002-09-12,52.988,53.227,52.199,52.3,3514100
2002-09-13,52.191,53.097,52.046,52.879,3015400
2002-09-16,52.735,52.742,52.025,52.59,2142200
2002-09-17,53.205,53.379,51.206,51.337,4528400
2002-09-18,50.344,51.423,50.054,51.003,5394800
2002-09-19,50.257,50.264,48.606,48.642,6025500
2002-09-20,48.787,49.402,48.026,48.794,5547300
2002-09-23,47.881,47.954,46.722,47.57,6611700
2002-09-24,47.57,49.62,47.57,48.033,7503500
2002-09-25,48.714,48.859,46.722,48.859,6753300
2002-09-26,48.859,49.613,48.185,49.287,4668600
2002-09-27,48.932,49.902,47.809,47.903,4589500
2002-09-30,47.773,48.345,46.715,47.831,6261500
2002-10-01,48.171,49.837,47.142,49.584,5385500
2002-10-02,49.591,49.591,47.374,47.483,6330000
2002-10-03,47.374,47.381,45.455,45.563,7632400
2002-10-04,45.817,46.288,44.31,44.948,6589200
2002-10-07,44.585,45.165,43.028,43.122,6671000
2002-10-08,43.789,45.273,42.593,44.622,6731400
2002-10-09,43.68,44.332,42.63,42.941,6286300
2002-10-10,42.934,44.651,42.427,44.245,6496500
2002-10-11,45.418,47.186,45.418,46.505,6291000
2002-10-14,46.07,47.678,45.933,47.302,4544900
2002-10-15,49.258,50.786,48.714,50.706,8429200
2002-10-16,49.982,50.235,48.895,49.258,6362800
2002-10-17,51.206,52.503,50.887,52.503,7545300
2002-10-18,51.322,52.445,50.721,51.105,6406100
2002-10-21,50.706,54.212,50.272,54.111,8094700
2002-10-22,52.684,53.51,52.264,52.517,4943700
2002-10-23,52.046,53.828,51.634,53.799,4837100
2002-10-24,53.888,54.346,52.198,52.604,4184700
2002-10-25,52.604,53.874,52.241,53.685,3831800
2002-10-28,54.346,54.672,53.127,53.388,3720600
2002-10-29,53.322,53.468,51.661,52.51,6480400
2002-10-30,52.503,52.923,51.879,52.503,4184800
2002-10-31,52.503,52.786,51.886,51.951,2815700
2002-11-01,51.951,53.867,51.516,53.293,3859700
2002-11-04,54.404,56.595,53.293,55.115,6394800
2002-11-05,55.115,55.855,54.708,55.681,3444500
2002-11-06,55.681,55.949,54.266,55.543,5795400
2002-11-07,55.55,56.958,53.402,53.729,4406900
2002-11-08,53.765,54.382,52.844,53.025,2810500
2002-11-11,53.032,53.04,51.741,52.082,3222000
2002-11-12,52.082,53.025,51.719,52.292,3742600
2002-11-13,52.292,53.003,51.625,52.597,4128900
2002-11-14,53.257,54.527,53.257,54.411,3404000
2002-11-15,54.411,54.882,53.228,54.6,4074800
2002-11-18,54.926,55.572,54.382,54.723,4271100
2002-11-19,54.73,55.434,54.07,54.476,2429300
2002-11-20,54.483,56.522,54.077,56.167,3704200
2002-11-21,56.413,58.772,56.413,58.01,6904100
2002-11-22,57.328,58.249,57.32,57.4,3367500
2002-11-25,57.407,57.973,56.435,57.32,3859400
2002-11-26,57.328,57.328,55.586,55.746,3379000
2002-11-27,56.159,58.3,56.159,57.785,3681900
2002-11-29,57.792,58.046,57.183,57.226,1176800
2002-12-02,57.233,58.699,56.711,57.161,3595200
2002-12-03,57.168,57.241,56.341,56.958,3521300
2002-12-04,56.965,56.965,54.781,55.398,5014400
2002-12-05,55.035,55.376,53.729,54.019,3153700
2002-12-06,53.04,54.563,52.974,54.055,4222000
2002-12-09,54.063,54.063,52.626,53.293,3096700
2002-12-10,53.337,54.317,52.655,53.693,3444100
2002-12-11,53.7,54.034,52.851,53.308,2576100
2002-12-12,53.431,54.193,53.076,53.859,2533100
2002-12-13,53.867,53.867,52.728,53.04,2396900
2002-12-16,53.04,54.258,52.996,54.077,3449100
2002-12-17,53.91,54.962,53.801,54.193,2768200
2002-12-18,53.765,54.309,52.749,53.475,3051500
2002-12-19,53.475,53.867,50.805,51.008,7784500
2002-12-20,51.153,52.532,51.153,52.14,6796800
2002-12-23,51.538,51.922,51.051,51.262,2713800
2002-12-24,51.269,51.269,50.108,50.333,2116300
2002-12-26,50.645,51.255,50.304,50.464,2056700
2002-12-27,50.471,50.718,48.991,49.281,2594400
2002-12-30,49.52,49.745,48.614,49.441,3156200
2002-12-31,49.484,49.666,48.78,49.412,2286100
2003-01-02,49.412,51.371,49.339,50.536,4025400
2003-01-03,50.544,51.226,50.515,51.066,2342800
2003-01-06,50.805,53.286,50.79,52.967,4337600
2003-01-07,52.314,53.33,51.879,52.749,4606900
2003-01-08,52.757,52.8,51.284,51.458,3265200
2003-01-09,52.604,53.547,52.024,53.489,3924000
2003-01-10,52.96,54.962,52.822,54.36,5156300
2003-01-13,54.563,54.955,53.838,53.997,3096400
2003-01-14,53.62,54.853,53.344,54.2,2850200
2003-01-15,53.932,54.092,53.061,53.337,3401000
2003-01-16,53.293,53.983,53.076,53.417,3552900
2003-01-17,53.424,53.424,52.212,52.662,4294400
2003-01-21,52.967,53.221,51.516,51.516,3094300
2003-01-22,51.523,51.922,50.797,50.972,3137900
2003-01-23,51.516,52.387,51.015,52.183,3456400
2003-01-24,51.896,52.274,49.854,50.261,4135700
2003-01-27,49.97,50.624,49.199,49.715,3978400
2003-01-28,49.723,50.544,49.258,50.188,3276600
2003-01-29,50.195,50.886,49.061,50.522,3779200
2003-01-30,50.53,50.711,48.887,48.989,3152200
2003-01-31,48.8,50.043,48.662,49.497,4561800
2003-02-03,49.497,50.697,49.497,50.333,3164500
2003-02-04,50.341,50.341,48.727,49.076,3723200
2003-02-05,49.083,50.137,48.996,48.996,3566500
2003-02-06,49.003,49.352,48.349,48.443,3651600
2003-02-07,48.451,49.243,47.6,47.753,3519900
2003-02-10,47.753,48.153,47.012,47.782,3764900
2003-02-11,48.189,48.669,47.121,47.281,3837700
2003-02-12,47.288,48.007,46.546,46.735,3376400
2003-02-13,46.808,47.462,46.336,47.186,3704700
2003-02-14,47.244,48.48,46.735,48.48,4641100
2003-02-18,48.872,50.072,48.843,49.425,3094400
2003-02-19,49.432,49.715,48.967,49.592,3237300
2003-02-20,49.715,49.984,49.141,49.236,2627300
2003-02-21,49.236,50.006,48.64,49.788,3929700
2003-02-24,49.795,49.795,47.971,48.116,3699700
2003-02-25,48.116,48.574,47.135,48.4,4219700
2003-02-26,48.4,48.669,47.782,48.32,3781300
2003-02-27,48.48,49.425,48.196,49.199,3784900
2003-02-28,49.352,50.479,49.279,50.479,4339200
2003-03-03,50.479,51.278,49.236,49.439,4351200
2003-03-04,49.439,49.439,47.746,47.746,5546500
2003-03-05,47.826,48.771,47.659,48.189,5803600
2003-03-06,47.811,47.978,47.302,47.68,4216700
2003-03-07,46.634,48.691,46.634,48.465,4778400
2003-03-10,48.473,48.473,46.452,46.765,4335200
2003-03-11,46.765,47.382,45.732,45.754,4190400
2003-03-12,45.761,45.776,44.351,45.682,8550000
2003-03-13,46.009,48.618,46.009,48.538,7046700
2003-03-14,48.538,49.112,47.971,48.422,4670000
2003-03-17,48.422,50.399,47.906,50.079,6144200
2003-03-18,50.079,50.675,49.577,50.573,5054000
2003-03-19,50.733,51.591,49.999,51.075,6370000
2003-03-20,50.864,51.22,49.548,50.937,6615800
2003-03-21,51.14,52.405,50.748,52.405,6861800
2003-03-24,52.405,52.405,50.595,50.82,5603800
2003-03-25,50.951,51.816,50.733,51.38,4289600
2003-03-26,51.38,51.961,51.264,51.642,3662500
2003-03-27,51.424,51.627,50.784,51.3,4050900
2003-03-28,51.3,51.562,50.784,50.958,2553300
2003-03-31,49.432,50.515,49.425,49.483,4591300
2003-04-01,49.774,50.9,49.468,50.602,4231600
2003-04-02,51.969,52.964,51.642,52.623,7036500
2003-04-03,52.514,53.277,52.114,52.586,4748300
2003-04-04,52.586,53.008,52.223,52.376,3704800
2003-04-07,53.422,53.895,52.419,52.557,4627000
2003-04-08,52.557,53.059,51.889,52.841,3343200
2003-04-09,52.841,53.604,52.23,52.267,4197600
2003-04-10,52.274,52.767,52.041,52.586,3458700
2003-04-11,52.775,53.379,52.194,52.637,2858600
2003-04-14,52.637,54.149,52.565,54.142,3678500
2003-04-15,54.142,55.675,53.575,55.632,6723400
2003-04-16,55.639,56.112,54.411,54.658,6181600
2003-04-17,54.658,55.596,54.389,55.312,4484200
2003-04-21,55.312,55.835,55.167,55.494,3176100
2003-04-22,55.494,56.977,54.454,56.933,5508800
2003-04-23,56.933,57.347,56.286,57.006,4008300
2003-04-24,57.006,57.006,55.675,56.221,3307100
2003-04-25,56.222,56.324,54.963,55.232,2820700
2003-04-28,55.596,56.2,54.97,55.698,3606000
2003-04-29,55.698,56.783,54.789,55.654,5327400
2003-04-30,55.4,55.96,55.057,55.254,3968900
2003-05-01,55.254,55.254,54.235,54.839,4106200
2003-05-02,54.839,56.04,53.885,55.764,4131500
2003-05-05,55.654,56.186,55.29,55.683,3548700
2003-05-06,55.683,56.724,55.334,56.2,3850100
2003-05-07,55.633,56.695,55.509,56.2,3728100
2003-05-08,56.208,56.208,53.871,53.914,7119900
2003-05-09,53.914,54.621,53.885,54.599,3849200
2003-05-12,54.599,55.327,54.046,54.955,3895100
2003-05-13,54.271,55.261,54.271,54.562,4053300
2003-05-14,54.599,54.854,54.126,54.562,3434300
2003-05-15,54.344,55.472,54.344,55.4,4318500
2003-05-16,54.744,55.982,54.744,55.836,4444000
2003-05-19,55.836,55.836,54.126,54.126,3981600
2003-05-20,54.162,54.46,53.303,54.198,4447500
2003-05-21,54.162,54.773,53.652,54.672,3241500
2003-05-22,54.854,55.603,54.803,55.349,3193500
2003-05-23,55.349,55.705,55.218,55.436,2052500
2003-05-27,55.436,57.321,54.759,57.132,4096000
2003-05-28,57.132,58.166,57.11,58.166,4746800
2003-05-29,58.173,59.025,57.744,57.94,5041500
2003-05-30,58.129,59.454,58.115,59.331,3850100
2003-06-02,59.331,61.5,59.331,60.816,7151600
2003-06-03,60.787,61.085,60.212,60.423,4236300
2003-06-04,60.102,62.308,60.095,62.061,4663300
2003-06-05,62.061,63.691,61.551,63.553,5971400
2003-06-06,64.245,65.155,63.699,64.572,9050400
2003-06-09,64.281,64.572,63.407,63.728,4954800
2003-06-10,63.99,64.718,63.509,64.572,4662700
2003-06-11,64.572,65.438,64.259,65.329,5230300
2003-06-12,65.329,65.881,64.914,65.773,4612900
2003-06-13,65.773,66.028,64.652,64.914,4594100
2003-06-16,65.519,66.611,65.198,66.611,4889800
2003-06-17,66.611,66.96,66.028,66.611,3906200
2003-06-18,65.591,65.817,64.354,64.718,5603300
2003-06-19,64.718,64.973,62.206,62.548,5506700
2003-06-20,63.153,63.626,62.614,62.789,3792200
2003-06-23,62.789,62.789,61.587,62.082,3513300
2003-06-24,62.461,63.378,62.359,63.043,3866900
2003-06-25,62.512,62.898,61.602,61.718,7199400
2003-06-26,61.879,62.315,60.648,61.26,6423200
2003-06-27,61.267,61.587,59.731,59.971,5158400
2003-06-30,60.495,60.969,59.84,60.969,5715700
2003-07-01,60.969,62.497,59.957,62.497,6162300
2003-07-02,62.104,62.752,61.58,62.17,5484800
2003-07-03,60.619,62.037,60.619,61.66,2837600
2003-07-07,62.388,64.215,62.315,63.873,4436600
2003-07-08,63.881,64.354,63.407,64.106,3994900
2003-07-09,64.114,64.536,63.75,64.23,4381900
2003-07-10,64.23,64.23,62.607,63.007,3643900
2003-07-11,63.327,64.026,63.051,63.568,3028300
2003-07-14,63.575,65.773,63.575,65.111,5519000
2003-07-15,65.118,65.708,63.953,64.077,5177400
2003-07-16,64.609,64.609,63.167,63.524,3544200
2003-07-17,63.298,63.335,62.505,62.927,3178300
2003-07-18,62.927,63.844,62.439,63.837,2949400
2003-07-21,63.764,63.837,62.024,62.388,2958400
2003-07-22,62.57,63.196,62.031,62.723,3244700
2003-07-23,62.825,62.912,62.082,62.679,2417900
2003-07-24,63.24,63.407,62.17,62.17,2893700
2003-07-25,62.328,63.357,61.875,63.094,3025400
2003-07-28,63.124,63.737,62.992,63.153,2211400
2003-07-29,63.153,64.131,62.773,63.394,3983000
2003-07-30,63.554,63.773,62.868,63.481,3306300
2003-07-31,64.211,65.051,63.547,63.62,4138500
2003-08-01,63.481,63.554,62.014,62.131,3897500
2003-08-04,62.131,62.459,60.911,61.802,4024700
2003-08-05,61.948,62.408,60.524,60.524,3488600
2003-08-06,60.597,62.153,60.568,61.364,4479100
2003-08-07,61.371,61.897,60.999,61.875,2808700
2003-08-08,62.211,62.861,62.204,62.656,2859900
2003-08-11,62.649,62.78,61.824,62.612,2574600
2003-08-12,62.62,64.014,62.62,64.014,3216100
2003-08-13,64.175,64.248,63.43,63.81,3118200
2003-08-14,63.635,64.284,63.116,64.211,2885400
2003-08-15,64.219,64.423,63.569,64.073,991200
2003-08-18,64.073,64.781,63.423,64.445,2899000
2003-08-19,64.482,65.051,64.175,65,2410300
2003-08-20,64.54,64.744,63.956,64.029,2535400
2003-08-21,64.43,64.671,63.803,64.321,2170400
2003-08-22,64.722,65.051,63.437,63.51,2836200
2003-08-25,63.518,63.518,62.802,63.321,2005800
2003-08-26,63.321,63.437,62.423,63.16,2586700
2003-08-27,63.16,63.16,62.605,62.766,1458500
2003-08-28,63.116,63.489,62.233,63.416,1741700
2003-08-29,63.445,64.686,63.335,64.606,2374700
2003-09-02,64.642,66.168,64.642,66.037,3802000
2003-09-03,66.219,66.796,65.737,66.307,3810600
2003-09-04,66.365,66.796,66.146,66.628,3691500
2003-09-05,66.628,67.329,65.956,66.409,2693200
2003-09-08,66.789,67.154,65.759,66.694,4167700
2003-09-09,66.584,67.249,66.329,67.015,3078700
2003-09-10,66.584,66.591,65.212,65.299,4240700
2003-09-11,65.299,66.044,64.839,65.591,3226500
2003-09-12,65.562,66.38,65.124,66.241,2838900
2003-09-15,65.657,66.248,65.124,65.124,2756500
2003-09-16,65.328,66.511,65.307,66.387,3992000
2003-09-17,66.219,67.161,66,66.438,3188300
2003-09-18,66.949,68.256,66.482,68.081,5804300
2003-09-19,68.081,68.439,67.752,68.431,3771500
2003-09-22,67.825,67.971,67.212,67.65,3700400
2003-09-23,66.292,66.694,64.971,65.022,10655700
2003-09-24,65.029,65.029,62.576,62.656,9448500
2003-09-25,62.656,63.124,62.226,62.437,5768300
2003-09-26,62.802,62.941,61.474,61.839,4020600
2003-09-29,62.167,62.78,61.744,62.058,4695800
2003-09-30,61.875,61.955,61.065,61.255,5257900
2003-10-01,61.255,62.883,61.255,62.788,4332500
2003-10-02,62.788,63.087,62.35,62.758,2957500
2003-10-03,62.963,64.328,62.963,63.27,4120100
2003-10-06,63.27,64.248,63.116,63.313,3215900
2003-10-07,63.313,63.751,62.671,63.401,3785600
2003-10-08,63.408,63.605,62.459,62.978,2808000
2003-10-09,64.014,64.576,63.379,63.518,4164200
2003-10-10,63.525,63.759,63.102,63.474,2729900
2003-10-13,64.029,64.744,63.97,64.372,1987100
2003-10-14,64.372,64.81,63.576,64.715,3297900
2003-10-15,65.307,65.438,64.649,64.795,4037000
2003-10-16,64.43,64.693,63.992,64.241,4122900
2003-10-17,64.27,64.649,63.321,63.642,3340500
2003-10-20,63.518,63.686,62.744,63.525,3232600
2003-10-21,63.532,64.912,63.532,63.97,3029500
2003-10-22,63.153,63.408,62.817,63.131,3431700
2003-10-23,63.129,64.374,62.983,63.7,3889600
2003-10-24,63.7,63.7,62.243,62.836,3396700
2003-10-27,64.066,64.813,63.554,64.572,4347800
2003-10-28,65.128,67.544,64.938,67.544,7022300
2003-10-29,67.837,68.211,67.361,67.837,5216600
2003-10-30,68.423,68.826,68.218,68.408,4359700
2003-10-31,68.408,69.477,68.408,68.752,3561200
2003-11-03,69.302,70.876,69.228,70.429,5128000
2003-11-04,70.436,70.436,69.345,70.253,3024200
2003-11-05,70.253,70.473,69.016,69.902,4089800
2003-11-06,69.902,70.795,69.302,70.678,3294500
2003-11-07,70.678,71.308,70.436,71.008,3537700
2003-11-10,71.008,71.008,69.982,70.349,3144100
2003-11-11,70.356,70.546,69.887,70.363,1801200
2003-11-12,70.253,70.912,70.056,70.803,2237700
2003-11-13,70.81,70.81,69.206,70.305,1991600
2003-11-14,70.356,70.795,68.423,68.679,3642800
2003-11-17,68.687,69.338,68.196,69.009,3130100
2003-11-18,69.558,69.594,68.35,68.628,2454400
2003-11-19,68.313,68.84,68.24,68.774,2768900
2003-11-20,68.643,68.774,67.142,67.186,3723700
2003-11-21,67.618,68.313,67.427,68.071,3075500
2003-11-24,68.789,69.624,68.46,69.499,2544200
2003-11-25,70.253,70.759,69.99,70.473,3013900
2003-11-26,70.649,70.803,69.829,70.781,2038900
2003-11-28,70.781,71.095,70.114,70.349,1040000
2003-12-01,70.458,71.586,70.458,71.374,3381800
2003-12-02,71.608,72.304,71.213,71.315,3055100
2003-12-03,71.937,73.219,71.681,72.699,4459800
2003-12-04,72.765,72.853,71.989,72.289,2085400
2003-12-05,72.289,72.714,71.462,71.776,2558100
2003-12-08,71.608,72.34,71.352,72.34,1822500
2003-12-09,72.34,72.413,71.462,71.901,2408100
2003-12-10,71.901,72.853,71.198,71.462,2995400
2003-12-11,71.732,72.567,71.352,72.003,2323600
2003-12-12,72.12,72.75,71.732,72.596,1720300
2003-12-15,73.167,73.79,71.571,71.571,3164600
2003-12-16,71.579,72.047,70.956,71.403,3629200
2003-12-17,71.044,72.12,70.854,72.011,4086700
2003-12-18,71.022,71.557,70.092,71.278,5603100
2003-12-19,71.095,71.308,70.173,70.568,5135600
2003-12-22,70.568,72.069,70.546,71.864,3618000
2003-12-23,72.003,72.34,71.864,71.915,2257200
2003-12-24,71.623,71.718,71.352,71.425,985900
2003-12-26,71.425,72.069,71.425,71.71,887100
2003-12-29,72.106,73.036,71.901,72.911,2480400
2003-12-30,73.146,73.146,72.318,72.604,1768300
2003-12-31,72.904,72.911,71.754,72.289,2877800
2004-01-02,72.34,72.552,70.715,71.117,3042300
2004-01-05,71.242,71.71,70.4,71.154,4817700
2004-01-06,71.286,71.513,70.568,70.729,4077800
2004-01-07,70.846,72.384,70.619,72.216,4457800
2004-01-08,72.289,72.472,71.535,72.304,3687800
2004-01-09,72.296,72.304,71.235,71.388,3297300
2004-01-12,71.462,71.645,70.619,71.593,2844700
2004-01-13,71.645,71.718,71.051,71.513,3257500
2004-01-14,71.388,72.853,71.359,72.765,4243200
2004-01-15,73.512,74.683,73.182,74.053,8331000
2004-01-16,74.061,74.384,73.241,73.57,6035000
2004-01-20,74.075,74.354,72.926,73.512,3095900
2004-01-21,73.438,74.317,72.758,74.317,3296000
2004-01-22,74.002,74.588,73.512,73.717,3893900
2004-01-23,74.195,74.195,72.515,73.036,3742700
2004-01-26,72.977,75.23,72.926,75.076,4096200
2004-01-27,75.01,75.421,73.99,74.173,3231600
2004-01-28,74.357,74.504,71.714,72.155,4070300
2004-01-29,72.852,73.175,71.795,72.962,3872500
2004-01-30,72.97,73.718,72.537,73.072,2982100
2004-02-02,72.838,73.74,72.28,73.263,3416300
2004-02-03,73.234,74.401,72.815,74.247,3663000
2004-02-04,74.247,74.284,73.183,73.219,3228600
2004-02-05,73.234,73.528,72.25,72.551,2803100
2004-02-06,72.882,74.548,72.771,74.386,3196000
2004-02-09,74.386,75.216,74.041,74.775,2518600
2004-02-10,74.614,75.194,74.452,75.003,2557900
2004-02-11,76.045,78.732,75.957,78.607,7277700
2004-02-12,78.783,79.128,78.174,78.835,4058900
2004-02-13,78.798,79.202,77.095,77.697,4110200
2004-02-17,78.284,79.143,78.225,78.482,2640300
2004-02-18,78.658,79.275,78.012,78.468,2413600
2004-02-19,78.614,78.893,77.484,77.638,2114600
2004-02-20,78.064,78.541,77.366,78.189,2800500
2004-02-23,78.225,78.864,77.748,78.299,2724600
2004-02-24,77.55,77.954,76.339,76.574,3547500
2004-02-25,76.757,77.807,76.662,77.675,2810400
2004-02-26,77.682,78.167,76.699,78.02,2160000
2004-02-27,78.387,79.128,77.521,77.711,3598000
2004-03-01,78.761,79.275,78.328,78.798,2849600
2004-03-02,78.468,79.187,78.1,78.1,2993100
2004-03-03,78.1,78.365,77.469,78.181,3033000
2004-03-04,78.563,79.899,78.416,79.657,3631900
2004-03-05,78.776,80.214,78.6,80.046,3893200
2004-03-08,80.053,80.222,78.666,78.798,2860100
2004-03-09,78.798,78.798,77.11,77.631,3070800
2004-03-10,77.631,77.733,75.825,76.009,3450200
2004-03-11,76.016,77.212,75.509,75.597,3427600
2004-03-12,76.449,77.161,75.913,77.021,3167300
2004-03-15,76.926,76.933,75.128,75.473,3343000
2004-03-16,75.972,76.882,75.062,75.649,4360800
2004-03-17,76.023,76.735,75.194,76.346,3272900
2004-03-18,76.229,76.398,75.164,76.119,3203800
2004-03-19,75.686,76.574,75.355,75.355,3018900
2004-03-22,74.988,74.988,73.285,74.357,4648000
2004-03-23,75.788,75.803,74.423,74.423,6971100
2004-03-24,74.504,74.577,72.214,72.845,6796300
2004-03-25,73.403,74.856,73.109,74.761,4840900
2004-03-26,74.761,76.5,74.511,76.155,4545500
2004-03-29,76.478,77.146,75.972,76.5,3612300
2004-03-30,76.119,76.816,75.84,76.53,3067700
2004-03-31,76.537,76.823,76.111,76.596,2480200
2004-04-01,76.515,77.836,76.515,77.807,3358700
2004-04-02,78.541,78.908,76.955,77.77,3951700
2004-04-05,77.77,78.027,77.176,77.587,2880900
2004-04-06,77.587,77.8,76.831,77.499,2920000
2004-04-07,77.344,77.638,76.911,77.256,2307100
2004-04-08,78.1,78.159,77.256,77.587,3014400
2004-04-12,77.66,77.91,77.587,77.675,1771200
2004-04-13,77.675,77.946,75.421,75.693,3977600
2004-04-14,74.871,75.274,73.762,74.438,5584300
2004-04-15,74.614,75.407,73.572,74.673,3763400
2004-04-16,75.054,76.119,74.739,75.869,3314300
2004-04-19,75.788,75.825,74.687,75.223,2497200
2004-04-20,75.348,75.656,73.337,73.337,2761100
2004-04-21,73.586,73.88,72.779,73.403,4035800
2004-04-22,73.41,75.128,73.403,74.724,3700200
2004-04-23,74.358,74.373,73.446,73.887,3034500
2004-04-26,74.321,75.256,74.293,74.432,2243900
2004-04-27,73.99,75.109,73.99,74.255,1888400
2004-04-28,73.769,73.769,72.408,72.408,3360600
2004-04-29,72.791,73.468,71.819,72.305,3899400
2004-04-30,72.489,72.85,70.87,71.194,3462600
2004-05-03,71.341,71.79,70.797,71.319,3267000
2004-05-04,71.93,72.482,71.216,71.65,3875200
2004-05-05,71.746,72.298,70.451,70.752,4822000
2004-05-06,70.017,70.304,69.045,70.017,5482900
2004-05-07,69.538,70.274,68.346,68.464,5480900
2004-05-10,66.779,67.794,66.286,67.772,6861800
2004-05-11,67.883,68.515,67.426,68.515,5288200
2004-05-12,67.588,68.486,66.396,68.376,6639300
2004-05-13,68.523,69.678,68.177,68.766,4692400
2004-05-14,69.259,69.627,68.14,69.178,4569700
2004-05-17,68.287,68.574,67.294,68.199,4520600
2004-05-18,68.508,69.178,68.081,68.663,3325600
2004-05-19,69.722,69.774,68.14,68.199,4751400
2004-05-20,68.471,68.979,67.787,67.993,3904600
2004-05-21,68.155,68.618,67.294,67.507,4060800
2004-05-24,68.03,68.523,67.22,67.5,3687700
2004-05-25,67.5,68.626,66.816,68.515,3927500
2004-05-26,68.457,68.986,68.067,68.721,2978600
2004-05-27,69.318,69.391,67.816,68.648,4652200
2004-05-28,68.648,69.134,68.427,69.104,2425800
2004-06-01,69.031,69.097,67.515,68.434,4142600
2004-06-02,68.434,68.442,67.441,67.529,4320100
2004-06-03,67.537,67.551,66.426,66.632,4224700
2004-06-04,67.331,67.691,67.132,67.345,3165000
2004-06-07,67.956,68.95,67.743,68.861,3493300
2004-06-08,68.861,69.244,68.17,69.17,2949300
2004-06-09,69.178,69.222,67.971,68.434,1996500
2004-06-10,68.442,68.442,67.802,68.442,1702500
2004-06-14,67.809,67.809,66.698,67.353,3043300
2004-06-15,67.831,68,66.212,66.381,5510300
2004-06-16,66.587,66.948,65.778,66.212,4149900
2004-06-17,65.675,65.969,65.145,65.741,3500700
2004-06-18,65.491,66.411,65.27,65.624,3823000
2004-06-21,66.146,66.227,65.197,65.337,3217900
2004-06-22,65.013,67.081,64.52,66.668,8249500
2004-06-23,66.963,67.691,66.617,67.493,6149000
2004-06-24,67.883,69.295,67.516,68.574,5519100
2004-06-25,68.582,69.796,68.39,69.575,8047400
2004-06-28,70.017,70.017,68.295,68.626,4380100
2004-06-29,68.434,69.318,68.273,69.17,3359300
2004-06-30,69.17,69.796,68.847,69.288,4135600
2004-07-01,69.295,69.428,68.199,68.913,4569500
2004-07-02,69.06,69.148,68.067,68.883,3330600
2004-07-06,68.148,68.405,67.618,67.846,2603700
2004-07-07,67.404,67.551,66.536,66.646,4501900
2004-07-08,66.153,67.132,66.102,66.227,3493200
2004-07-09,66.742,66.948,66.234,66.264,2518900
2004-07-12,66.264,66.816,65.344,66.713,3509600
2004-07-13,66.227,66.852,65.631,66.492,3744000
2004-07-14,65.903,67.316,65.888,66.146,3447500
2004-07-15,66.374,66.381,64.836,64.998,3899700
2004-07-16,65.881,65.918,64.13,64.203,3562400
2004-07-19,64.387,64.851,63.777,64.387,3308600
2004-07-20,64.203,66.117,64.174,66.006,4131100
2004-07-21,66.006,66.742,64.314,64.328,4535400
2004-07-22,64.034,65.123,63.077,64.579,4883400
2004-07-23,64.062,65.088,64.062,64.608,3096600
2004-07-26,64.734,65.08,63.929,64.224,3805400
2004-07-27,64.224,65.663,64.217,65.523,4131900
2004-07-28,65.139,65.899,64.446,65.464,4273500
2004-07-29,66.158,66.453,65.737,66.187,3588700
2004-07-30,65.715,65.944,64.726,65.08,3706400
2004-08-02,64.778,65.412,64.446,65.265,3020400
2004-08-03,65.235,65.722,64.556,64.704,2726800
2004-08-04,64.46,65.272,64.018,64.682,3460200
2004-08-05,65.014,65.014,63.235,63.317,3203000
2004-08-06,62.726,63.575,62.136,62.394,5065600
2004-08-09,62.394,62.874,62.01,62.394,2916200
2004-08-10,62.505,63.117,62.188,62.955,5453300
2004-08-11,62.579,63.169,62.121,62.468,3995400
2004-08-12,62.468,62.874,61.546,61.885,4773500
2004-08-13,61.885,62.173,61.464,62.173,2533900
2004-08-16,62.173,63.678,62.173,63.331,2990100
2004-08-17,64.32,64.387,63.641,63.752,3122600
2004-08-18,63.686,64.571,63.508,64.527,2979700
2004-08-19,64.431,64.711,63.427,63.907,2669200
2004-08-20,63.907,64.992,63.745,64.8,2651200
2004-08-23,64.8,65.191,64.409,64.571,4164200
2004-08-24,65.051,65.213,64.542,64.593,2371300
2004-08-25,64.778,66.601,64.615,66.438,4104300
2004-08-26,66.364,67.575,66.239,67.243,3366000
2004-08-27,67.243,67.302,66.541,66.77,1642400
2004-08-30,66.586,66.674,65.685,65.789,1824400
2004-08-31,66.091,66.276,65.28,66.158,2403900
2004-09-01,66.305,66.785,65.641,65.818,1913900
2004-09-02,65.826,67.375,65.597,67.198,2361400
2004-09-03,67.198,67.685,66.416,66.564,1667700
2004-09-07,67.302,68.468,67.198,68.062,3903300
2004-09-08,68.106,68.298,67.42,67.479,2901400
2004-09-09,67.966,68.01,66.866,67.796,3081200
2004-09-10,67.796,68.8,67.671,68.726,2846100
2004-09-13,68.925,69.073,68.46,69.073,2957800
2004-09-14,68.837,69.552,68.556,69.442,2900100
2004-09-15,69.368,69.375,68.195,68.195,2768000
2004-09-16,68.372,69.087,68.187,68.748,2530000
2004-09-17,68.844,68.969,67.752,67.929,2890900
2004-09-20,67.154,67.981,67.132,67.656,3017600
2004-09-21,68.63,70.076,68.445,70.032,6120400
2004-09-22,68.689,69.501,68.261,68.918,6459600
2004-09-23,68.261,69.102,68.261,68.682,4313900
2004-09-24,69.124,69.198,68.512,68.984,2614100
2004-09-27,68.984,68.992,67.981,68.445,3414700
2004-09-28,68.445,68.807,67.722,68.674,2806600
2004-09-29,68.674,68.977,68.187,68.837,3005900
2004-09-30,68.888,69.051,68.224,68.807,2721700
2004-10-01,68.969,69.877,68.881,69.309,3184800
2004-10-04,69.958,70.438,69.693,70.01,3640600
2004-10-05,70.069,70.18,69.213,69.42,3938300
2004-10-06,69.42,70.593,69.183,70.497,3445200
2004-10-07,70.106,70.416,69.634,69.995,2758300
2004-10-08,69.995,70.475,69.301,69.545,3029400
2004-10-11,69.958,70.039,69.397,69.471,1624700
2004-10-12,68.814,69.958,68.807,69.803,2613100
2004-10-13,70.106,70.29,69.508,69.899,2924600
2004-10-14,69.368,69.486,68.187,68.578,3915000
2004-10-15,69.146,69.604,68.696,69.486,3188100
2004-10-18,69.486,69.7,68.696,69.552,2572100
2004-10-19,69.552,70.106,68.335,68.674,4144600
2004-10-20,67.973,68.401,66.962,68.143,3934700
2004-10-21,68.074,69.442,68.059,69.161,4023000
2004-10-22,68.828,69.361,68.081,68.591,3515900
2004-10-25,67.889,68.599,67.415,68.384,3019600
2004-10-26,68.665,70.131,68.665,69.376,3445400
2004-10-27,69.021,71.255,68.813,71.107,4620900
2004-10-28,71.107,72.617,70.885,72.091,5321900
2004-10-29,72.091,72.846,72.091,72.794,3862600
2004-11-01,72.661,73.186,72.365,72.75,2519900
2004-11-02,73.142,73.793,72.883,72.92,4270100
2004-11-03,74,74.363,73.016,73.527,4333900
2004-11-04,73.527,74.4,72.846,73.993,4381500
2004-11-05,74.363,75.28,73.512,74.622,5101400
2004-11-08,74.289,74.585,73.83,74.148,2819200
2004-11-09,74.156,74.94,73.912,74.637,2826500
2004-11-10,74.666,74.977,74.274,74.548,2612000
2004-11-11,74.918,76.435,74.888,76.213,3966100
2004-11-12,76.546,77.619,76.413,77.441,4435100
2004-11-15,77.582,77.767,76.694,77.411,3208200
2004-11-16,77.419,77.419,76.524,76.746,3694200
2004-11-17,76.99,77.989,76.908,77.478,3666000
2004-11-18,77.619,77.678,77.041,77.567,2086700
2004-11-19,77.522,77.522,75.406,76.242,3579400
2004-11-22,76.028,76.879,75.576,76.524,2344000
2004-11-23,76.768,77.004,76.272,76.812,2628300
2004-11-24,77.027,77.855,77.027,77.693,2427600
2004-11-26,77.656,77.989,77.567,77.574,796200
2004-11-29,78.011,78.129,77.33,77.752,2881900
2004-11-30,77.36,77.922,77.356,77.515,2966500
2004-12-01,77.878,78.544,77.663,78.433,3123200
2004-12-02,78.447,79.513,78.336,78.877,3503400
2004-12-03,78.877,79.232,78.07,78.78,2728700
2004-12-06,79.209,79.713,78.692,79.298,2334600
2004-12-07,79.705,79.757,78.499,78.499,2280000
2004-12-08,78.825,79.676,78.425,78.936,3038900
2004-12-09,78.943,79.779,78.573,79.535,2581600
2004-12-10,80.282,81.34,79.35,80.948,3898700
2004-12-13,81.355,82.043,80.978,81.725,4202500
2004-12-14,81.725,81.725,81.133,81.303,4179100
2004-12-15,81.133,81.696,80.401,80.837,4820700
2004-12-16,78.581,79.172,77.471,77.989,8113500
2004-12-17,76.953,78.129,76.213,76.768,7853300
2004-12-20,76.775,77.715,76.265,76.797,4836200
2004-12-21,76.953,77.833,74.319,77.7,5247400
2004-12-22,77.286,78.063,77.123,77.249,3505200
2004-12-23,77.434,77.996,77.212,77.212,2011800
2004-12-27,77.656,77.722,76.805,77.101,1716700
2004-12-28,77.101,77.848,77.097,77.804,1806500
2004-12-29,77.619,77.811,77.197,77.434,1588100
2004-12-30,77.619,78.129,77.53,77.633,1629000
2004-12-31,77.633,77.693,76.982,76.982,1487400
2005-01-03,77.619,77.878,77.204,77.656,4225300
2005-01-04,77.545,77.841,76.886,77.152,5154200
2005-01-05,76.768,77.678,76.642,76.805,3649300
2005-01-06,76.923,77.878,76.886,77.863,3590100
2005-01-07,77.863,78.033,77.249,77.53,3075000
2005-01-10,77.16,78.011,77.152,77.678,2686200
2005-01-11,76.99,77.456,76.509,77.078,3132600
2005-01-12,77.027,77.145,75.776,76.413,3975800
2005-01-13,76.065,76.923,76.05,76.168,3256300
2005-01-14,76.287,77.212,76.168,77.115,2794400
2005-01-18,76.657,77.826,76.627,77.693,3224800
2005-01-19,77.197,77.485,76.812,76.997,3550400
2005-01-20,76.583,76.783,76.124,76.509,3252100
2005-01-21,76.546,77.539,76.241,76.642,4581000
2005-01-24,76.642,77.539,76.427,76.575,3895400
2005-01-25,77.213,77.658,76.108,76.293,3365000
2005-01-26,76.531,76.783,75.5,76.59,3979900
2005-01-27,76.672,77.391,76.405,77.139,3479100
2005-01-28,77.621,79.149,77.139,78.711,5854200
2005-01-31,79.646,80.084,79.475,79.995,3826500
2005-02-01,79.846,80.803,79.587,80.402,3369200
2005-02-02,80.217,80.825,80.098,80.543,2858400
2005-02-03,80.402,80.803,80.254,80.655,2933200
2005-02-04,80.655,81.834,80.632,81.604,3726700
2005-02-07,81.604,81.745,81.092,81.285,2684800
2005-02-08,81.567,83.021,81.522,82.739,4222400
2005-02-09,82.724,84.074,82.591,82.665,4589600
2005-02-10,82.924,83.8,82.887,83.644,3585900
2005-02-11,83.651,84.504,83.125,83.644,3942900
2005-02-14,83.651,84.096,82.843,83.05,2267900
2005-02-15,83.443,83.955,83.258,83.599,2459000
2005-02-16,83.332,83.533,82.783,83.273,2228800
2005-02-17,83.518,83.673,81.99,82.034,2349400
2005-02-18,82.071,82.183,80.551,80.847,3331900
2005-02-22,80.143,81.04,79.75,80.002,2515000
2005-02-23,80.566,81.152,80.232,80.929,2764100
2005-02-24,80.588,81.003,80.202,80.477,1995900
2005-02-25,80.647,81.775,80.499,81.663,2222200
2005-02-28,81.589,81.671,80.365,80.699,2650000
2005-03-01,80.395,82.153,80.395,81.604,2504400
2005-03-02,81.033,82.568,81.011,81.389,2217100
2005-03-03,81.886,82.227,80.847,81.152,2061300
2005-03-04,81.738,83.688,81.611,82.724,3103600
2005-03-07,83.036,83.903,82.724,83.666,2543300
2005-03-08,83.666,83.94,83.147,83.54,2702600
2005-03-09,83.443,83.443,82.197,82.234,2718500
2005-03-10,82.665,83.073,82.197,82.576,2430800
2005-03-11,82.583,82.739,80.781,81.255,2983800
2005-03-14,81.448,82.145,80.892,81.589,2701400
2005-03-15,82.85,82.998,81.904,81.99,3080300
2005-03-16,81.99,82.019,80.551,81.567,3160100
2005-03-17,81.567,82.509,80.44,81.619,5540200
2005-03-18,81.367,82.108,81.263,81.574,7553500
2005-03-21,81.663,82.212,81.293,81.293,3944600
2005-03-22,81.404,82.324,79.861,80.098,5687400
2005-03-23,79.809,80.788,79.735,80.15,4449100
2005-03-24,80.684,81.218,80.38,80.402,2915600
2005-03-28,80.81,81.582,80.514,81.352,2543200
2005-03-29,81.352,82.056,80.38,80.44,3836100
2005-03-30,80.247,81.515,80.247,81.441,4057300
2005-03-31,81.589,81.782,80.892,81.582,3790100
2005-04-01,82.138,82.375,80.336,81.07,5625700
2005-04-04,80.959,82.576,80.536,82.331,6114600
2005-04-05,82.294,82.998,81.923,82.027,4656300
2005-04-06,82.294,83.547,82.175,83.443,5276800
2005-04-07,83.443,84.504,83.221,84.207,4735900
2005-04-08,84,84.742,83.651,83.762,3801400
2005-04-11,84.148,84.415,83.016,83.139,3599100
2005-04-12,82.739,83.421,81.693,82.895,5921800
2005-04-13,82.902,83.073,81.389,81.597,4684700
2005-04-14,81.7,81.886,80.425,80.469,4350600
2005-04-15,80.365,80.899,78.986,78.986,5600500
2005-04-18,79.134,80.098,78.845,79.624,4059600
2005-04-19,79.735,80.046,79.112,79.134,4613900
2005-04-20,79.142,79.282,77.191,77.384,5484400
2005-04-21,78.289,79.305,76.731,78.593,7066500
2005-04-22,78.067,78.625,76.737,77.465,7265000
2005-04-25,77.733,79.116,77.733,78.618,3600400
2005-04-26,78.618,79.696,78.157,78.603,3703400
2005-04-27,78.551,80.417,78.224,80.12,3631200
2005-04-28,79.517,80.216,78.766,78.982,3574100
2005-04-29,79.651,79.763,77.696,79.398,4585000
2005-05-02,78.424,78.699,76.58,77.666,6286100
2005-05-03,76.989,77.993,76.618,77.599,5618200
2005-05-04,78.216,79.666,77.807,79.012,5198800
2005-05-05,79.406,79.77,77.74,78.291,4722400
2005-05-06,78.625,78.945,77.696,77.83,3804000
2005-05-09,77.681,78.469,77.488,78.439,3631100
2005-05-10,77.488,77.525,75.696,75.919,6365100
2005-05-11,76.246,77.354,75.815,77.138,5132100
2005-05-12,76.952,77.123,73.859,74.514,7465400
2005-05-13,74.499,74.499,71.688,72.729,9189000
2005-05-16,72.729,73.822,72.714,73.175,4893300
2005-05-17,72.491,73.324,72.305,73.123,5396100
2005-05-18,73.235,74.328,73.235,74.038,5248400
2005-05-19,73.777,74.722,73.777,74.439,3734500
2005-05-20,74.313,75.242,74.015,75.153,3495500
2005-05-23,75.577,75.577,74.573,74.863,3706200
2005-05-24,74.722,74.722,73.383,74.038,4118500
2005-05-25,74.127,74.127,72.29,72.305,6690600
2005-05-26,72.9,72.982,71.406,71.822,7984100
2005-05-27,72.082,72.097,70.751,71.004,6726800
2005-05-31,70.625,72.543,70.447,72.491,7687500
2005-06-01,72.417,74.186,71.904,73.339,6487000
2005-06-02,72.863,73.22,72.29,72.618,3975200
2005-06-03,72.528,72.96,71.867,72.343,3299100
2005-06-06,71.934,73.443,71.696,73.175,3379800
2005-06-07,73.309,73.956,73.071,73.16,3734200
2005-06-08,73.681,73.777,73.123,73.123,3018700
2005-06-09,73.495,74.618,73.317,74.313,4091100
2005-06-10,74.447,74.447,73.369,73.644,1879100
2005-06-13,73.443,74.179,73.168,73.8,4434400
2005-06-14,74.09,74.476,73.047,73.086,4687900
2005-06-15,73.309,74.075,72.722,73.748,6113000
2005-06-16,73.383,76.804,73.383,76.32,10327600
2005-06-17,76.395,77.502,76.06,77.175,6254200
2005-06-20,76.856,77.212,76.328,76.766,3718500
2005-06-21,76.58,77.175,76.253,76.313,3704600
2005-06-22,76.335,76.878,76.09,76.186,3564400
2005-06-23,76.06,76.677,75.763,75.852,3857400
2005-06-24,75.956,77.101,75.785,77.079,5214000
2005-06-27,76.58,77.093,75.837,76.729,3099900
2005-06-28,76.952,78.038,76.804,77.294,3477400
2005-06-29,77.48,77.659,76.291,76.424,3225900
2005-06-30,76.789,76.922,75.666,75.852,3062500
2005-07-01,75.963,77.056,75.963,76.365,2433500
2005-07-05,76.023,77.101,75.956,76.714,2487800
2005-07-06,76.603,77.376,76.603,76.989,4302800
2005-07-07,76.097,77.48,75.852,77.398,4250300
2005-07-08,77.398,78.692,77.086,78.551,3191900
2005-07-11,78.558,79.896,78.528,79.785,4440500
2005-07-12,79.554,80.804,79.554,79.733,4383200
2005-07-13,79.792,80.64,79.733,80.298,3890400
2005-07-14,81.004,81.19,80.462,80.707,3750300
2005-07-15,80.484,80.885,80.127,80.67,2968100
2005-07-18,80.261,80.804,79.919,80.476,2687900
2005-07-19,80.781,81.696,80.759,81.577,3630700
2005-07-20,80.112,81.77,80.097,81.495,4081500
2005-07-21,81.227,81.517,80.209,80.484,3921800
2005-07-22,80.437,81.406,80.243,81.324,2310700
2005-07-25,81.279,81.771,80.713,80.72,1873000
2005-07-26,80.877,81.018,80.161,80.273,2000700
2005-07-27,80.445,81.361,79.945,81.339,2389200
2005-07-28,81.376,81.898,80.556,81.726,2342500
2005-07-29,81.54,81.6,80.065,80.094,2087800
2005-08-01,80.184,80.683,79.506,79.826,2459600
2005-08-02,79.923,81.734,79.923,81.615,2682200
2005-08-03,81.287,82.792,81.056,82.621,3367900
2005-08-04,81.972,82.024,81.041,81.413,2082300
2005-08-05,81.041,81.823,80.668,81.749,3261500
2005-08-08,81.995,82.688,81.712,81.905,2777500
2005-08-09,81.995,83.18,81.987,83.075,3613500
2005-08-10,83.448,84.819,83.329,83.485,4273100
2005-08-11,83.522,85.162,83.418,85.057,4167700
2005-08-12,84.342,85.214,84.133,84.692,3031100
2005-08-15,84.394,85.564,84.193,85.452,2315000
2005-08-16,85.363,85.601,83.463,83.522,2684000
2005-08-17,83.351,83.515,82.129,82.814,4218100
2005-08-18,82.636,82.963,82.136,82.606,2042200
2005-08-19,82.807,83.344,82.68,82.919,1450300
2005-08-22,83.314,83.768,82.777,83.239,1682400
2005-08-23,83.09,83.463,82.77,83.314,1927000
2005-08-24,83.306,83.992,81.965,81.965,2245400
2005-08-25,82.151,82.531,81.227,82.345,1968300
2005-08-26,82.345,82.494,81.249,81.786,1660700
2005-08-29,81.6,82.278,81.436,82.084,1613800
2005-08-30,81.898,81.972,81.123,81.853,1804400
2005-08-31,81.853,83.09,81.853,82.852,2130100
2005-09-01,83.239,85.281,83.165,84.297,3080700
2005-09-02,84.431,84.797,84.007,84.364,1472900
2005-09-06,84.797,85.639,84.677,85.393,2199100
2005-09-07,85.393,85.736,85.199,85.631,2098200
2005-09-08,85.497,86.22,85.259,85.818,2281000
2005-09-09,86.071,86.652,85.996,86.57,2357100
2005-09-12,86.973,88.292,86.868,87.934,3124300
2005-09-13,87.748,87.852,86.995,87.338,2378500
2005-09-14,87.748,88.307,86.086,86.369,3492100
2005-09-15,85.698,86.555,85.594,86.406,2979300
2005-09-16,86.816,88.307,86.667,88.232,6335500
2005-09-19,88.008,88.396,87.204,88.143,3313100
2005-09-20,89.715,89.722,87.971,87.971,6741600
2005-09-21,86.54,87.643,86.041,86.205,5870100
2005-09-22,86.205,88.709,85.661,88.307,4830800
2005-09-23,88.523,89.357,87.8,89.029,3835100
2005-09-26,89.387,89.529,88.903,89.424,3848700
2005-09-27,89.201,90.147,89.089,89.178,4065000
2005-09-28,89.536,90.073,89.26,89.499,3630400
2005-09-29,88.754,90.52,88.702,90.334,4431100
2005-09-30,90.088,90.691,90.017,90.602,2643800
2005-10-03,90.386,91.183,90.378,90.654,3418100
2005-10-04,90.095,90.654,88.456,88.62,3963800
2005-10-05,88.62,88.821,86.891,87.748,4382500
2005-10-06,87.71,88.351,86.615,87.137,4138300
2005-10-07,87.375,87.971,87.338,87.614,3089500
2005-10-10,87.934,88.955,87.599,88.314,3388000
2005-10-11,88.828,89.268,87.189,87.599,5395400
2005-10-12,87.599,88.433,84.603,86.183,6656200
2005-10-13,85.847,86.615,82.144,84.342,9109200
2005-10-14,85.028,85.601,83.858,85.363,5705300
2005-10-17,86.436,87.71,86.391,87.226,4296800
2005-10-18,86.853,88.225,86.839,87.256,4139600
2005-10-19,86.63,90.415,86.458,90.319,6704500
2005-10-20,89.598,91.166,88.647,88.679,9035700
2005-10-21,89.463,89.598,88.134,88.694,5417800
2005-10-24,89.389,92.204,89.015,92.077,5516500
2005-10-25,91.494,93.227,91.345,92.264,5102600
2005-10-26,92.04,93.339,91.592,92.786,4170000
2005-10-27,92.45,93.272,91.121,91.427,4132200
2005-10-28,92.376,93.16,91.547,93.018,3520700
2005-10-31,93.346,95.124,93.309,94.37,3816000
2005-11-01,94.616,94.758,93.197,94.541,3914900
2005-11-02,94.093,96.976,94.093,96.431,4266100
2005-11-03,97.08,97.08,95.654,96.483,5002600
2005-11-04,96.894,97.962,96.259,97.797,4093400
2005-11-07,97.454,98.342,96.087,96.446,3561400
2005-11-08,95.848,95.856,95.004,95.228,2944500
2005-11-09,95.467,96.879,95.213,96.11,2655400
2005-11-10,95.699,97.327,95.423,97.148,3174500
2005-11-11,96.67,97.548,96.535,97.08,2134000
2005-11-14,97.319,97.319,96.035,96.513,1799300
2005-11-15,96.856,96.901,94.885,95.564,2356400
2005-11-16,95.848,95.938,94.511,95.721,2538900
2005-11-17,95.587,97.387,95.482,97.387,2595400
2005-11-18,98.499,98.499,96.938,98.26,2616000
2005-11-21,98.014,98.932,97.446,98.88,2084400
2005-11-22,98.425,99.313,97.685,99.022,2392300
2005-11-23,99.029,100.807,99.029,100.127,3139800
2005-11-25,100.217,100.732,100.09,100.157,808200
2005-11-28,100.291,100.291,97.708,97.902,2759900
2005-11-29,98.574,98.895,96.371,97.416,3095500
2005-11-30,97.416,98.029,95.915,96.304,3016000
2005-12-01,97.454,98.32,96.789,97.289,2497400
2005-12-02,97.192,98.395,97.088,97.887,1891400
2005-12-05,97.64,99.821,96.647,99.358,2709600
2005-12-06,100.03,100.187,97.715,98.059,3019000
2005-12-07,97.588,97.902,96.222,96.998,2646300
2005-12-08,96.371,97.095,95.408,96.065,3191000
2005-12-09,96.446,97.118,95.915,96.826,1878800
2005-12-12,97.379,97.842,95.968,97.088,2006300
2005-12-13,96.184,98.492,95.968,98.305,3430800
2005-12-14,97.887,98.499,96.595,96.804,3471600
2005-12-15,95.773,96.782,95.288,95.811,5480900
2005-12-16,95.333,95.482,94.175,94.467,5437100
2005-12-19,95.064,95.139,92.936,93.444,4217400
2005-12-20,93.122,94.265,92.854,93.989,4094300
2005-12-21,94.355,95.811,94.175,95.072,3694400
2005-12-22,95.251,95.773,94.609,95.579,2437100
2005-12-23,95.549,95.938,95.139,95.669,1670200
2005-12-27,96.11,96.632,95.46,95.781,2826500
2005-12-28,95.811,96.192,95.318,95.572,1809100
2005-12-29,95.176,96.139,95.176,95.602,1684500
2005-12-30,94.952,95.639,94.616,95.37,1962500
2006-01-03,94.616,96.662,92.771,96.236,6188700
2006-01-04,95.101,96.266,94.377,94.907,4861600
2006-01-05,94.093,95.079,93.802,94.87,3717400
2006-01-06,95.057,96.52,95.057,96.214,4319600
2006-01-09,95.96,97.543,95.587,97.372,4723500
2006-01-10,97.118,99.283,97.095,98.596,5536800
2006-01-11,98.163,99.918,98.141,98.551,4671400
2006-01-12,98.126,99.477,98.111,98.761,3725500
2006-01-13,98.589,99.814,98.499,99.515,2894900
2006-01-17,97.827,99.418,97.521,99.014,3621600
2006-01-18,97.872,99.082,97.835,98.462,4302700
2006-01-19,99.112,100.68,99.104,99.933,5010700
2006-01-20,99.397,100.303,98.2,98.342,5679900
2006-01-23,98.492,100.392,98.492,99.412,3847900
2006-01-24,99.233,100.325,99.016,99.51,3758000
2006-01-25,99.996,100.288,99.106,99.929,3740500
2006-01-26,99.517,103.52,99.517,102.802,4808200
2006-01-27,103.198,104.56,102.577,103.954,3687900
2006-01-30,104.41,105.226,103.782,104.65,3168600
2006-01-31,104.545,106.139,103.587,105.682,4906200
2006-02-01,105.794,106.954,105.069,106.026,3635900
2006-02-02,106.445,107.568,105.794,106.632,3711000
2006-02-03,105.907,107.081,105.271,106.797,4178900
2006-02-06,106.7,107.814,105.944,106.857,3849300
2006-02-07,106.505,107.223,104.358,104.358,5207700
2006-02-08,104.822,106.191,104.238,105.6,4481400
2006-02-09,105.6,106.879,105.114,105.383,3059500
2006-02-10,105.248,106.131,103.101,105.353,4433100
2006-02-13,104.485,106.094,104.111,104.485,2155200
2006-02-14,105.645,106.483,103.827,106.079,3003100
2006-02-15,106.161,108.862,105.794,108.593,4330700
2006-02-16,109.311,109.498,107.897,109.161,2847300
2006-02-17,109.378,109.401,107.785,108.892,2407200
2006-02-21,108.907,109.049,106.999,107.328,2539800
2006-02-22,107.328,108.884,107.164,108.884,2664200
2006-02-23,108.944,108.944,107.583,107.71,2457400
2006-02-24,107.029,108.787,107.029,107.859,2314700
2006-02-27,108.346,108.675,107.246,107.605,2282200
2006-02-28,107.44,107.859,105.577,105.712,3911700
2006-03-01,106.228,107.545,105.914,107.104,2989900
2006-03-02,107.044,108.383,106.423,107.74,2902300
2006-03-03,107.65,110.343,107.066,109.236,4042700
2006-03-06,109.64,110.044,107.972,108.503,2900600
2006-03-07,107.852,108.084,107.119,107.949,2775400
2006-03-08,107.403,108.241,105.69,106.61,3633100
2006-03-09,106.737,107.291,105.645,106.019,2262100
2006-03-10,105.966,106.58,104.859,105.892,3247000
2006-03-13,106.505,106.954,104.133,105.286,4945700
2006-03-14,109.109,111.855,108.952,111.795,11360100
2006-03-15,110.807,111.959,110.426,111.481,7557100
2006-03-16,111.481,111.997,110.321,110.501,6025800
2006-03-17,110.919,113.381,110.755,112.498,6670000
2006-03-20,112.102,114.219,112.079,113.86,4896800
2006-03-21,113.433,113.725,111.488,111.78,4460600
2006-03-22,111.032,113.995,110.957,113.591,3770800
2006-03-23,113.104,113.695,112.566,113.478,3852700
2006-03-24,113.486,114.152,112.887,113.852,2651700
2006-03-27,113.927,116.239,113.822,115.97,4314600
2006-03-28,115.977,118.08,115.341,115.341,6481600
2006-03-29,115.895,117.893,115.85,117.391,4458100
2006-03-30,118.012,119.434,116.501,117.324,4771000
2006-03-31,117.466,118.499,116.905,117.436,3298400
2006-04-03,118.207,119.621,117.406,118.304,3979800
2006-04-04,118.738,120.728,118.304,120.459,5088800
2006-04-05,120.085,121.147,119.711,120.272,4191500
2006-04-06,120.422,121.26,119.763,121.237,4180900
2006-04-07,120.496,122.075,119.628,120.474,4964100
2006-04-10,121.581,122.741,120.796,121.551,4470700
2006-04-11,121.955,122.18,118.596,119.075,4962800
2006-04-12,119.172,119.935,118.514,119.352,3404000
2006-04-13,118.551,119.479,118.364,119.284,2217100
2006-04-17,119.898,122.112,119.711,121.162,3381700
2006-04-18,121.768,124.335,120.698,123.863,4828300
2006-04-19,123.115,125.375,122.404,124.986,4670400
2006-04-20,124.245,126.676,124.245,125.846,4893900
2006-04-21,126.426,126.456,123.952,124.379,3591500
2006-04-24,124.087,124.664,122.588,123.975,3431400
2006-04-25,123.975,124.162,121.283,122.063,3361400
2006-04-26,122.213,123.45,121.613,122.513,3032600
2006-04-27,121.935,124.304,121.538,122.94,4063900
2006-04-28,122.82,123.63,118.951,120.181,5349000
2006-05-01,120.788,121.215,117.024,117.302,5652300
2006-05-02,118.164,119.963,117.804,119.086,3710700
2006-05-03,119.588,119.851,118.276,119.326,2521000
2006-05-04,119.214,120.211,118.464,118.494,2554600
2006-05-05,119.776,123.412,119.731,123.255,3737500
2006-05-08,123.255,124.874,121.613,122.61,2395700
2006-05-09,122.775,124.657,122.737,124.275,2615300
2006-05-10,123.6,124.02,121.5,123.03,3215800
2006-05-11,123.015,123.33,118.914,119.423,3639600
2006-05-12,118.599,119.738,117.017,117.047,4579300
2006-05-15,116.214,117.714,113.298,114.82,6119200
2006-05-16,114.715,116.297,112.93,114.49,4016000
2006-05-17,113.103,113.328,110.216,111.124,7477600
2006-05-18,111.663,112.653,109.654,110.239,6076200
2006-05-19,111.191,112.803,110.029,112.023,6502500
2006-05-22,110.921,111.348,107.472,109.579,8472600
2006-05-23,111.004,111.626,106.85,107.742,5606600
2006-05-24,107.307,109.159,105.283,107.907,8759600
2006-05-25,109.137,111.903,108.477,110.456,5611300
2006-05-26,112.466,114.67,112.068,114.67,5749700
2006-05-30,113.628,113.928,111.903,112.338,5217200
2006-05-31,113.44,114.258,111.828,113.178,5262200
2006-06-01,113.155,115.157,112.608,115.127,4206200
2006-06-02,116.207,117.714,115.165,115.532,4253400
2006-06-05,116.177,117.182,112.353,112.766,5400000
2006-06-06,112.915,114.01,110.591,111.896,6562400
2006-06-07,111.903,114.363,111.191,112.428,4319900
2006-06-08,112.016,112.968,108.342,112.286,7885500
2006-06-09,112.9,114.04,111.708,112.773,4407300
2006-06-12,112.84,113.005,108.717,108.717,5860300
2006-06-13,107.405,109.092,103.476,104.406,15679700
2006-06-14,105.613,106.291,102.561,103.843,10541300
2006-06-15,105.268,108.859,105.02,108.057,10870200
2006-06-16,107.442,108.409,106.925,107.967,6368000
2006-06-19,108.642,109.279,107.18,107.78,6517300
2006-06-20,108.454,109.459,107.66,108.912,5808700
2006-06-21,109.294,112.706,109.092,112.338,7645900
2006-06-22,111.738,112.84,110.179,111.198,4402000
2006-06-23,110.996,112.016,110.374,110.906,3488000
2006-06-26,111.708,112.428,111.041,112.391,3799600
2006-06-27,112.316,113.133,110.216,110.336,3666400
2006-06-28,110.524,111.341,108.769,109.834,4907100
2006-06-29,111.041,114.115,109.729,114.115,6656800
2006-06-30,114.115,114.505,112.091,112.788,5973300
2006-07-03,113.913,114.557,113.47,114.303,3250500
2006-07-05,113.485,113.74,112.466,113.178,4478600
2006-07-06,114.183,114.19,112.616,112.9,3441000
2006-07-07,112.473,112.84,111.296,111.348,3618700
2006-07-10,111.716,112.773,111.086,111.603,2946100
2006-07-11,111.266,111.716,109.879,111.468,3817200
2006-07-12,111.791,111.888,108.769,108.919,4300100
2006-07-13,107.742,108.867,106.542,106.88,6116700
2006-07-14,107.292,107.592,104.196,105.043,5659400
2006-07-17,105.043,106.67,104.368,105.62,4528700
2006-07-18,105.433,106.827,104.893,106.722,5874300
2006-07-19,106.992,110.854,106.992,110.194,6079400
2006-07-20,109.991,110.816,108.717,108.852,4264500
2006-07-21,109.022,109.03,106.579,106.76,4682400
2006-07-24,107.707,110.864,107.527,110.413,4610700
2006-07-25,110.413,112.495,109.24,111.608,4984000
2006-07-26,110.864,111.856,110.255,110.773,3326000
2006-07-27,111.766,112.465,110.931,111.435,4085900
2006-07-28,112.48,114.509,112.239,114.036,4752200
2006-07-31,113.945,115.546,113.239,114.81,4370000
2006-08-01,114.005,114.051,112.435,113.69,3468500
2006-08-02,112.938,113.119,110.894,112.668,6139300
2006-08-03,111.803,115.11,111.593,114.321,3854000
2006-08-04,115.749,117.47,114.374,114.99,4892300
2006-08-07,114.336,116.388,114.066,114.735,3029800
2006-08-08,114.735,116.801,113.111,113.833,6199900
2006-08-09,115.298,115.561,112.442,112.75,4234300
2006-08-10,112.367,114.336,111.615,113.968,3782100
2006-08-11,114.509,114.9,112.735,113.577,2576500
2006-08-14,114.607,115.005,112.314,113.021,3110900
2006-08-15,114.532,115.742,113.652,114.735,4907000
2006-08-16,115.712,116.538,114.787,116.493,3563900
2006-08-17,115.674,117.906,115.636,116.087,3365700
2006-08-18,116.087,116.313,114.998,116.26,2742100
2006-08-21,115.118,115.937,113.975,115.621,3731200
2006-08-22,116.027,116.508,115.035,115.862,3696600
2006-08-23,115.306,116.313,114.359,114.772,2811300
2006-08-24,115.411,115.449,113.306,113.795,3100000
2006-08-25,113.179,113.81,112.555,112.795,2476200
2006-08-28,111.427,113.149,111.149,112.389,4151000
2006-08-29,112.442,112.585,109.481,110.556,4939600
2006-08-30,110.638,111.059,110.052,110.533,2938000
2006-08-31,110.54,111.803,110.54,111.728,2834300
2006-09-01,111.766,112.314,110.586,112.096,3453100
2006-09-05,112.555,113.878,112.029,113.705,3576000
2006-09-06,113.043,113.825,112.683,113.246,2962200
2006-09-07,112.502,113.254,111.503,111.668,3577600
2006-09-08,112.179,113.494,110.879,112.592,3277400
2006-09-11,112.179,113.667,112.104,113.494,3134200
2006-09-12,116.674,120.071,116.283,118.974,10644400
2006-09-13,118.53,121.958,117.861,120.905,7605900
2006-09-14,120.094,122.649,119.898,122.153,5496800
2006-09-15,122.138,123.077,121.401,122.296,6845100
2006-09-18,121.777,123.867,121.762,122.679,5733300
2006-09-19,122.514,123.431,121.995,122.807,4851400
2006-09-20,124.769,125.641,123.437,125.22,6403800
2006-09-21,125.896,127.542,124.663,125.633,8052600
2006-09-22,125.483,126.52,124.588,125.911,5103900
2006-09-25,126.197,127.339,125.52,126.79,4780000
2006-09-26,126.227,127.715,125.535,126.783,6095300
2006-09-27,126.971,127.7,125.708,127.023,5185300
2006-09-28,126.986,127.775,126.122,127.775,4413800
2006-09-29,127.813,128.639,127.099,127.151,4394400
2006-10-02,126.655,128.865,126.655,128.294,4143700
2006-10-03,128.106,131.082,127.85,130.932,5823500
2006-10-04,130.376,132.781,130.263,132.706,8069400
2006-10-05,132.014,132.676,131.3,131.909,5749400
2006-10-06,131.022,132.285,130.631,132.022,4898200
2006-10-09,131.834,133.405,131.774,133.375,3985500
2006-10-10,133.074,135.179,132.879,134.434,6559900
2006-10-11,133.262,134.517,132.849,134.517,5615300
2006-10-12,134.743,136.734,134.247,136.426,5754200
2006-10-13,136.201,138.268,135.78,138.185,5163300
2006-10-16,138.162,139.41,137.614,139.215,4699100
2006-10-17,138.463,138.831,136.9,137.599,5867200
2006-10-18,138.35,138.786,136.682,137.261,6127000
2006-10-19,136.496,137.535,135.479,135.592,5560400
2006-10-20,135.343,136.074,134.688,135.856,4206600
2006-10-23,135.727,139.222,135.712,139.094,4695800
2006-10-24,138.958,141.767,138.868,141.458,5516100
2006-10-25,142.061,142.852,140.946,142.038,5224400
2006-10-26,142.483,145.796,141.797,145.63,5732100
2006-10-27,145.518,145.518,141.873,142.083,5703200
2006-10-30,141.579,143.499,140.6,142.897,5354900
2006-10-31,143.085,143.853,142.242,142.927,4548300
2006-11-01,143.838,144.749,139.131,139.32,7731800
2006-11-02,138.951,141.421,137.588,141.12,6191000
2006-11-03,142.257,142.294,139.546,140.924,4153100
2006-11-06,141.338,144.365,141.338,143.085,4639000
2006-11-07,143.236,144.154,142.001,142.091,3697900
2006-11-08,141.315,143.025,140.449,142.159,3989800
2006-11-09,141.88,142.332,139.154,139.154,4488400
2006-11-10,139.666,140.879,139.018,140.871,3319800
2006-11-13,141.315,142.934,140.999,141.376,3382300
2006-11-14,141.88,143.793,139.621,143.356,4702800
2006-11-15,143.364,146.338,142.965,145.427,5090900
2006-11-16,146.158,148.206,146.097,148.146,4784000
2006-11-17,147.122,148.357,146.76,146.881,3397300
2006-11-20,147.144,149.193,146.873,148.696,3344800
2006-11-21,149.863,150.533,149.328,150.435,3447600
2006-11-22,150.616,152.476,150.608,152.34,3057200
2006-11-24,150.789,153.139,149.976,151.821,1978600
2006-11-27,151.633,152.197,145.427,145.427,6328200
2006-11-28,145.344,148.726,144.215,148.447,5864900
2006-11-29,149.991,150.202,145.389,147.769,5915000
2006-11-30,147.152,147.942,145.48,146.7,4082500
2006-12-01,147.378,147.927,144.23,146.474,4820900
2006-12-04,147.34,150.679,147.144,150.654,4259100
2006-12-05,150.39,152.31,149.268,151.828,3733000
2006-12-06,152.122,154.419,151.369,154.381,4133200
2006-12-07,155.428,155.661,150.616,150.766,5237500
2006-12-08,150.992,154.577,150.616,154.457,4968600
2006-12-11,154.758,154.758,152.002,152.514,5905800
2006-12-12,150.925,153.515,149.441,150.616,8926200
2006-12-13,151.158,151.956,149.11,149.343,5823000
2006-12-14,150.013,151.218,148.831,150.714,5081500
2006-12-15,151.075,152.084,150.465,150.495,5451400
2006-12-18,151.03,153.319,150.345,153.056,6018800
2006-12-19,152.107,152.627,150.94,151.55,4865700
2006-12-20,152.235,153.862,151.55,151.648,4336800
2006-12-21,152.152,152.642,148.884,149.185,4661800
2006-12-22,149.938,149.976,147.348,149.177,3500600
2006-12-26,149.787,151.068,149.328,150.51,2575600
2006-12-27,150.51,152.34,150.405,152.084,2887200
2006-12-28,152.371,152.484,150.435,151.218,2395600
2006-12-29,151.316,152.423,150.104,150.126,2762500
2007-01-03,151.068,153.116,148.974,151.158,6494900
2007-01-04,150.955,151.12,149.162,149.75,6460200
2007-01-05,149.434,150.616,149.034,149.9,5892900
2007-01-08,149.9,153.591,149.185,153.425,7851000
2007-01-09,153.282,154.306,152.122,153.688,7147100
2007-01-10,152.423,156.972,151.745,156.723,8025700
2007-01-11,156.897,160.534,156.339,159.562,9039400
2007-01-12,159.69,161.325,158.448,161.151,6618900
2007-01-16,150.616,162.01,150.616,160.85,5846600
2007-01-17,159.803,161.227,158.787,160.579,5306300
2007-01-18,160.971,161.769,157.469,157.642,6423200
2007-01-19,157.716,159.496,157.535,158.629,5333700
2007-01-22,159.232,160.861,158.108,160.65,4980700
2007-01-23,160.537,160.99,158.9,160.401,6293400
2007-01-24,161.058,166.081,160.696,166.029,6386800
2007-01-25,165.825,166.338,160.303,160.726,7853800
2007-01-26,161.85,162.106,158.862,161.05,7458200
2007-01-29,161.352,162.242,158.508,159.194,5890700
2007-01-30,159.541,160.152,157.18,157.49,6001000
2007-01-31,157.128,160.484,156.366,160.039,7235100
2007-02-01,160.861,161.352,158.206,159.919,5734500
2007-02-02,159.164,161.352,159.164,160.997,3527000
2007-02-05,160.778,161.216,159.541,160.333,2995700
2007-02-06,160.892,162.83,160.447,161.918,3803100
2007-02-07,162.204,162.823,160.748,161.088,3621700
2007-02-08,160.22,162.34,158.267,161.352,5410500
2007-02-09,162.762,165.395,158.847,160.884,9109300
2007-02-12,161.239,161.427,158.312,159.262,5384400
2007-02-13,160.296,160.899,158.764,160.318,4022000
2007-02-14,161.201,165.274,160.514,163.992,7696400
2007-02-15,164.399,165.078,163.245,163.554,3627200
2007-02-16,162.906,164.067,162.197,163.63,3118500
2007-02-20,164.693,167.386,162.913,166.662,6225500
2007-02-21,165.387,167.085,164.565,166.066,5225500
2007-02-22,166.708,168.028,164.445,165.176,4273400
2007-02-23,165.32,165.802,162.596,163.313,5507400
2007-02-26,164.437,164.724,160.416,161.427,5552700
2007-02-27,157.316,158.712,146.831,150.686,18817600
2007-02-28,151.168,153.771,149.199,152.187,15940000
2007-03-01,147.849,152.903,146.401,150.61,14141300
2007-03-02,149.516,151.561,147.54,147.6,9842200
2007-03-05,145.624,148.973,143.21,143.323,13391800
2007-03-06,146.906,149.509,146.114,148.883,10796300
2007-03-07,148.966,150.112,147.472,147.54,8459500
2007-03-08,149.486,152.39,149.358,150.821,10789400
2007-03-09,153.092,153.122,150.007,152.149,7676900
2007-03-12,150.867,153.047,150.007,152.828,9623200
2007-03-13,153.997,157.324,149.75,150.135,31973100
2007-03-14,150.867,152.496,149.011,150.98,20394300
2007-03-15,150.867,152.654,150.489,151.538,9741600
2007-03-16,151.553,151.659,149.562,150.112,10875200
2007-03-19,152.3,152.752,151.198,152.707,8186200
2007-03-20,152.745,154.208,152.375,153.884,6641900
2007-03-21,155.31,159.549,154.005,159.126,10934100
2007-03-22,159.617,159.73,157.874,158.47,8016100
2007-03-23,158.282,159.836,158.191,159.836,5106800
2007-03-26,159.926,160.084,157.882,159.715,6525100
2007-03-27,159.036,159.715,158.214,158.312,4806100
2007-03-28,156.871,157.407,155.536,155.966,7991200
2007-03-29,156.969,157.573,155.619,156.298,6380800
2007-03-30,156.418,157.678,154.412,155.868,5177000
2007-04-02,156.486,156.66,153.348,155.129,5797000
2007-04-03,156.147,158.221,155.747,158.221,5015300
2007-04-04,157.995,158.372,157.06,157.497,4141600
2007-04-05,157.278,157.278,156.456,156.848,3010800
2007-04-09,157.331,158.312,156.486,157.61,3610500
2007-04-10,157.128,158.267,157.06,157.693,3002700
2007-04-11,157.429,157.557,155.853,156.094,5550400
2007-04-12,155.581,156.539,154.932,156.185,3946200
2007-04-13,156.222,156.863,155.098,155.77,4320400
2007-04-16,157.542,162.355,156.992,161.819,10003000
2007-04-17,162.295,163.592,161.08,162.106,6064400
2007-04-18,161.503,164.852,161.405,163.502,6077200
2007-04-19,162.332,167.243,162.031,165.154,8880000
2007-04-20,166.776,167.872,164.986,166.217,7393900
2007-04-23,166.973,169.224,166.58,168.046,5816300
2007-04-24,168.295,168.665,165.243,166.761,6724800
2007-04-25,167.539,170.788,166.293,170.448,7627000
2007-04-26,170.675,171.211,169.368,169.851,4730800
2007-04-27,168.862,170.531,168.476,169.451,3597400
2007-04-30,169.511,169.98,165.069,165.167,5484500
2007-05-01,165.522,166.149,162.704,165.144,6295500
2007-05-02,164.706,167.668,164.291,165.832,4859500
2007-05-03,166.557,167.675,165.122,167.396,4414600
2007-05-04,168.182,171.763,167.298,171.763,5632300
2007-05-07,171.506,173.697,170.448,171.672,4637000
2007-05-08,170.682,170.743,168.454,169.957,4879700
2007-05-09,169.247,172.02,168.748,171.181,5195100
2007-05-10,170.373,171.491,168.446,168.559,4963100
2007-05-11,169.171,171.921,168.937,171.884,4956100
2007-05-14,172.284,173.017,170.259,170.886,4761900
2007-05-15,170.894,172.511,169.436,169.526,5771800
2007-05-16,170.441,172.231,169.632,171.589,5161400
2007-05-17,171.4,172.209,170.184,171.793,4185200
2007-05-18,172.677,174.694,172.224,174.029,6726900
2007-05-21,174.211,175.049,172.685,173.191,7778600
2007-05-22,173.614,175.027,172.828,174.309,3568400
2007-05-23,174.528,175.593,172.586,172.669,4276600
2007-05-24,173.297,174.339,170.033,170.509,6211000
2007-05-25,171.204,171.468,169.383,170.395,4068800
2007-05-29,170.939,172.941,170.773,172.594,3734700
2007-05-30,170.939,175.284,170.448,175.284,5393000
2007-05-31,175.442,176.772,173.841,174.392,4578100
2007-06-01,175.352,175.956,173.463,174.309,4093200
2007-06-04,173.773,174.264,172.216,173.553,3411600
2007-06-05,173.289,174.022,172.45,173.289,3676600
2007-06-06,172.088,172.216,169.882,171.77,4411400
2007-06-07,170.97,171.823,165.719,166.255,8363600
2007-06-08,166.293,170.048,165.273,170.04,5903000
2007-06-11,170.448,171.937,169.338,171.627,4285600
2007-06-12,171.43,174.619,170.433,172.148,7474500
2007-06-13,173.017,176.523,172.261,176.523,7359000
2007-06-14,171.785,173.244,170.002,170.562,14381600
2007-06-15,171.755,172.617,170.75,170.894,7430400
2007-06-18,171.242,171.914,169.844,171.483,4370200
2007-06-19,170.871,173.448,170.365,173.372,4580200
2007-06-20,173.584,174.022,170.539,170.667,5831400
2007-06-21,170.735,171.43,167.879,171.43,8340800
2007-06-22,170.856,171.347,166.421,168.03,9778800
2007-06-25,166.973,168.612,162.477,163.754,11566700
2007-06-26,164.26,165.734,161.812,161.812,9711500
2007-06-27,161.616,166.066,160.596,165.711,9018600
2007-06-28,166.028,167.328,164.457,165.431,5980200
2007-06-29,165.877,166.55,161.45,163.762,7853800
2007-07-02,164.328,165.953,163.195,165.598,5019900
2007-07-03,166.474,169.919,166.21,169.655,4676800
2007-07-05,169.458,169.458,167.124,167.215,5385600
2007-07-06,166.791,169.406,166.746,168.967,4122400
2007-07-09,168.499,170.577,168.113,168.71,3998900
2007-07-10,166.965,168.257,163.588,164.011,7960500
2007-07-11,163.936,165.462,162.175,163.739,8924700
2007-07-12,165.061,166.436,163.739,166.436,6072900
2007-07-13,166.263,168.348,165.613,167.864,5605300
2007-07-16,167.63,168.824,165.809,166.519,4654500
2007-07-17,167.532,167.819,165.197,165.764,5582200
2007-07-18,163.218,165.099,160.43,162.432,11664000
2007-07-19,164.011,164.328,158.685,159.939,9461900
2007-07-20,159.546,160.15,154.726,155.594,14540900
2007-07-23,156.516,157.06,154.182,154.914,7760400
2007-07-24,153.094,154.552,148.666,149.709,12344500
2007-07-25,150.955,153.94,149.429,153.494,13933200
2007-07-26,149.595,151.023,142.796,147.42,22690900
2007-07-27,147.347,148.989,144.198,145.818,17054700
2007-07-30,147.233,149.565,145.666,148.157,12195100
2007-07-31,150.284,150.617,141.731,142.556,14744900
2007-08-01,141.564,143.131,138.4,143.055,16284300
2007-08-02,143.169,145.689,140.028,141.889,13133400
2007-08-03,140.338,141.42,136.001,136.001,19828300
2007-08-06,135.637,142.192,132.458,142.139,18867300
2007-08-07,141.223,147.324,140.323,144.758,22763100
2007-08-08,145.356,150.246,142.873,146.31,20622000
2007-08-09,140.906,144.304,136.841,137.946,20868400
2007-08-10,135.221,139.581,132.89,136.621,20278700
2007-08-13,140.035,141.731,133.677,134.351,15296400
2007-08-14,135.183,135.32,127.917,128.485,26255900
2007-08-15,127.917,131.338,124.004,124.814,22268000
2007-08-16,123.451,129.741,119.122,128.56,31328800
2007-08-17,134.82,136.894,129.052,132.458,26741100
2007-08-20,133.23,133.511,128.765,130.763,13174400
2007-08-21,130.566,134.199,128.674,132.822,11796100
2007-08-22,134.366,136.281,131.921,134.646,13427000
2007-08-23,136.084,136.909,133.155,134.351,10549400
2007-08-24,133.798,136.44,132.913,136.039,8935300
2007-08-27,135.736,136.281,134.169,134.691,6664000
2007-08-28,132.837,133.314,128.863,129.393,11610600
2007-08-29,130.475,132.042,127.1,131.49,12797500
2007-08-30,128.644,131.27,128.515,129.718,9559600
2007-08-31,132.95,134.805,131.603,133.223,11023700
2007-09-04,133.352,139.044,133.352,136.849,10161800
2007-09-05,136.001,136.084,133.897,134.585,8987600
2007-09-06,135.108,136.023,132.731,135.622,9250600
2007-09-07,133.518,137.038,132.458,135.471,15144300
2007-09-10,136.621,140.837,135.108,138.975,12989300
2007-09-11,140.406,141.541,138.135,138.892,11334500
2007-09-12,138.62,139.46,137.53,138.158,7737700
2007-09-13,139.081,148.384,139.059,142.654,11292300
2007-09-14,141.503,144.569,140.474,144.259,9337600
2007-09-17,143.169,143.434,141.042,142.003,7751300
2007-09-18,144.418,151.956,141.852,151.76,22107700
2007-09-19,154.023,156.679,153.652,155.544,23115400
2007-09-20,159.662,159.707,153.985,154.053,27435100
2007-09-21,155.597,159.219,154.053,158.935,18187700
2007-09-24,159.699,162.659,157.217,159.276,13439800
2007-09-25,158.193,161.274,158.049,159.631,11727900
2007-09-26,160.782,163.696,159.556,162.439,10681000
2007-09-27,163.075,165.293,162.122,164.082,8330100
2007-09-28,163.31,165.513,162.924,164.052,6156400
2007-10-01,163.045,169.259,163.037,168.775,9905600
2007-10-02,168.979,172.953,168.116,172.59,9419800
2007-10-03,171.25,174.565,170.811,172.082,10121400
2007-10-04,172.234,173.521,169.464,171.023,10039900
2007-10-05,171.901,173.876,171.03,172.953,7327700
2007-10-08,172.204,173.596,171.257,171.787,4142600
2007-10-09,172.423,181.43,171.212,181.052,15123700
2007-10-10,180.484,180.923,177.797,178.584,9685200
2007-10-11,180.916,180.916,171.098,173.339,12887100
2007-10-12,174.565,177.267,173.884,176.783,6544800
2007-10-15,176.548,177.351,172.135,173.589,7024200
2007-10-16,172.468,172.574,168.941,170.175,7415500
2007-10-17,172.12,174.452,168.85,172.287,9189000
2007-10-18,170.228,172.809,169.713,172.461,6499200
2007-10-19,171.174,172.173,164.703,164.771,13106800
2007-10-22,163.885,169.736,161.221,168.169,12163500
2007-10-23,169.267,170.962,167.208,169.365,8176600
2007-10-24,168.608,170.924,163.34,170.395,12650800
2007-10-25,169.892,174.357,168.148,171.825,12088700
2007-10-26,176.525,179.656,173.872,178.845,9389300
2007-10-29,179.072,185.713,178.201,184.826,9892400
2007-10-30,183.075,186.789,181.521,182.188,10453400
2007-10-31,182.211,190.049,181.938,187.942,14384600
2007-11-01,184.629,185.281,180.99,182.097,12579000
2007-11-02,183.302,183.302,169.384,174.054,25177900
2007-11-05,166.776,170.491,161.318,165.556,21377900
2007-11-06,168.095,169.862,161.917,169.172,15570500
2007-11-07,165.942,168.133,161.591,162.364,13210300
2007-11-08,161.978,165.26,152.805,159.15,20301400
2007-11-09,153.563,165.707,153.563,160.204,16979700
2007-11-12,159.878,167.678,157.861,162.766,14406900
2007-11-13,167.489,176.662,165.518,176.662,17393800
2007-11-14,181.915,181.976,175.145,176.866,13943300
2007-11-15,174.365,177.154,169.612,172.098,10243100
2007-11-16,173.038,174.031,168.725,170.756,10083400
2007-11-19,169.445,173.144,164.214,167.186,11007900
2007-11-20,167.08,171.499,161.849,164.866,13433000
2007-11-21,161.887,163.191,156.497,158.817,14874300
2007-11-23,161.106,164.108,160.56,164.108,4737100
2007-11-26,162.842,164.843,155.724,157.262,9815200
2007-11-27,158.824,162.213,156.307,161.72,11946400
2007-11-28,164.942,172.735,162.751,172.477,15710600
2007-11-29,171.567,173.076,168.672,170.097,9774200
2007-11-30,176.366,177.556,170.392,171.81,11878600
2007-12-03,171.249,173.864,169.505,171.999,6800300
2007-12-04,167.587,169.399,163.153,163.153,10734100
2007-12-05,166.367,166.776,162.402,165.457,12954700
2007-12-06,162.607,169.316,162.448,168.679,9987100
2007-12-07,169.058,169.839,164.525,165.177,7797700
2007-12-10,166.284,170.045,165.268,169.968,8412400
2007-12-11,169.892,172.424,159.719,160.067,12783500
2007-12-12,164.54,167.421,158.058,161.151,18041100
2007-12-13,159.082,162.41,155.36,158.043,17143300
2007-12-14,157.71,163.138,157.452,159.703,10348500
2007-12-17,158.46,160.568,156.921,158.157,13323900
2007-12-18,159.021,159.597,149.265,152.76,30016700
2007-12-19,153.139,156.239,152.1,154.768,11895100
2007-12-20,156.232,156.709,152.108,153.639,10108000
2007-12-21,156.004,159.385,155.42,158.892,10853800
2007-12-24,159.916,162.948,159.726,162.47,3419400
2007-12-26,161.712,164.783,160.371,164.267,4290500
2007-12-27,163.547,165.109,160.674,160.674,5304600
2007-12-28,162.607,162.812,160.568,160.666,4209500
2007-12-31,160.401,164.343,158.817,163.024,5834300
2008-01-02,162.986,163.024,156.618,157.376,9573500
2008-01-03,157.937,158.468,154.753,155.284,7751700
2008-01-04,153.131,154.647,150.319,151.562,10157900
2008-01-07,151.789,151.804,144.027,147.62,16044400
2008-01-08,148.439,151.236,143.276,143.655,13553700
2008-01-09,142.662,145.702,139.258,145.361,15901200
2008-01-10,142.905,151.16,141.79,149.272,14830500
2008-01-11,149.288,152.13,147.498,150.66,12400600
2008-01-14,151.744,153.298,150.88,152.866,9400200
2008-01-15,150.857,151.274,145.823,146.528,11292700
2008-01-16,145.929,152.964,145.853,149.72,13026600
2008-01-17,150.319,151.236,143.776,144.777,12283800
2008-01-18,145.194,146.604,139.94,141.919,14975700
2008-01-22,135.218,146.179,131.943,144.557,19029400
2008-01-23,141.517,151.592,139.933,151.152,17635700
2008-01-24,151.463,152.373,147.218,151.008,11987200
2008-01-25,152.287,153.411,144.229,145.338,14019500
2008-01-28,144.768,149.204,144.768,149.044,10216000
2008-01-29,149.226,150.647,147.389,148.892,7164500
2008-01-30,148.11,156.426,146.88,150.791,17597900
2008-01-31,149.606,154.33,148.095,151.55,14803500
2008-02-01,151.588,158.56,150.373,157.801,12207400
2008-02-04,157.846,157.968,151.285,152.5,9071300
2008-02-05,148.642,149.849,144.001,144.191,13276400
2008-02-06,145.847,146.462,141.45,142.148,9955500
2008-02-07,141.199,147.161,140.743,144.647,10839200
2008-02-08,144.115,144.784,141.032,142.072,7869300
2008-02-11,142.68,144.298,140.88,141.161,8875800
2008-02-12,141.396,141.45,135.564,137.197,18397200
2008-02-13,136.923,138.017,134.045,136.84,13933900
2008-02-14,135.564,137.538,134.045,134.09,10996700
2008-02-15,133.171,135.784,131.668,135.495,12449300
2008-02-19,136.999,137.743,131.144,131.994,10366600
2008-02-20,130.604,135.83,130.491,134.614,10793700
2008-02-21,135.564,136.095,132.693,133.035,8204800
2008-02-22,133.323,135.184,130.164,134.964,9631400
2008-02-25,132.822,135.184,130.68,134.698,12849200
2008-02-26,133.27,135.184,130.529,131.159,11517900
2008-02-27,130.506,137.675,130.255,137.31,15903400
2008-02-28,136.916,136.916,133.339,134.197,8828200
2008-02-29,132.23,133.316,128.349,128.827,11113300
2008-03-03,128.106,128.569,124.787,125.372,11920800
2008-03-04,124.255,126.405,121.666,124.248,17887900
2008-03-05,124.483,127.825,123.542,125.288,13270000
2008-03-06,123.754,124.24,120.094,120.488,15129200
2008-03-07,119.235,124.035,119.235,121.567,15228600
2008-03-10,121.506,125.144,117.891,118.157,13725600
2008-03-11,122.964,125.189,119.615,123.845,20415300
2008-03-12,124.627,129.154,123.496,123.8,14444900
2008-03-13,121.848,127.058,119.053,125.645,18617600
2008-03-14,126.632,127.438,117.716,119.129,27102300
2008-03-17,109.362,117.048,106.53,114.694,38648800
2008-03-18,125.281,133.574,121.331,133.354,43276100
2008-03-19,134.911,135.533,125.615,126.443,24176100
2008-03-20,126.298,136.976,126.23,136.422,20801800
2008-03-24,135.723,140.136,133.779,135.852,15643700
2008-03-25,134.812,138.715,134.531,136.422,11666800
2008-03-26,135.556,135.981,132.397,133.27,11610600
2008-03-27,133.718,134.607,127.119,127.696,15195800
2008-03-28,128.911,129.488,124.088,124.893,11978700
2008-03-31,124.172,127.962,123.678,125.607,8977400
2008-04-01,130.248,134.417,129.268,134.318,14694100
2008-04-02,134.425,137.933,133.741,134.326,12058300
2008-04-03,132.427,136.057,131.296,134.068,10755800
2008-04-04,133.095,136.194,132.146,133.209,8496700
2008-04-07,135.609,138.032,134.371,135.738,10276200
2008-04-08,134.918,137.842,134.242,135.868,8629400
2008-04-09,135.374,135.868,131.501,132.252,11425400
2008-04-10,129.549,132.07,128.25,129.526,14744400
2008-04-11,127.726,130.529,126.731,127.058,11355300
2008-04-14,126.64,127.248,124.058,124.24,9857900
2008-04-15,125.357,126.032,122.79,124.703,9134700
2008-04-16,126.192,128.478,126.002,128.387,9340800
2008-04-17,127.392,131.766,126.906,130.703,8730300
2008-04-18,135.26,139.004,134.356,136.65,16882100
2008-04-21,136.376,138.032,135.404,137.007,7820700
2008-04-22,136.536,137.743,135.564,136.521,6127000
2008-04-23,137.341,139.133,135.184,136.209,7435900
2008-04-24,136.961,143.834,136.217,143.379,13182700
2008-04-25,144.758,146.455,143.32,146.082,12187400
2008-04-28,146.455,146.463,144.477,144.743,6252600
2008-04-29,144.751,146.6,143.229,146.6,7127200
2008-04-30,147.132,148.312,144.424,145.603,10352600
2008-05-01,146.082,151.553,145.207,151.446,9483200
2008-05-02,154.474,154.748,150.647,152.374,9437100
2008-05-05,151.111,153.021,149.24,149.978,6389900
2008-05-06,147.794,151.598,146.927,150.351,7508600
2008-05-07,150.343,150.982,144.211,144.378,7075600
2008-05-08,145.131,145.618,140.954,142.826,9867500
2008-05-09,141.335,144.545,141.281,143.107,6467800
2008-05-12,144.142,146.615,142.537,146.143,5655000
2008-05-13,145.458,146.843,143.815,144.812,5776700
2008-05-14,145.017,146.455,144.058,144.659,5031700
2008-05-15,144.393,144.408,141,143.511,8015600
2008-05-16,144.218,144.264,141.517,142.385,6144400
2008-05-19,141.266,144.043,139.592,140.3,7009200
2008-05-20,139.364,140.68,137.903,138.801,6889900
2008-05-21,138.892,139.737,135.438,135.887,9068500
2008-05-22,133.894,136.891,133.148,134.822,8684100
2008-05-23,133.916,134.289,130.28,131.352,8145500
2008-05-27,130.683,132.92,129.952,132.326,8420000
2008-05-28,132.958,133.855,131.025,133.019,7238500
2008-05-29,132.76,136.572,132.387,134.091,7755200
2008-05-30,135.278,136.085,133.795,134.221,5697400
2008-06-02,134.67,135.202,129.96,131.124,9847400
2008-06-03,131.892,132.128,127.518,129.785,13187400
2008-06-04,129.344,133.574,129.001,130.941,10777500
2008-06-05,131.786,135.004,131.771,134.365,9721900
2008-06-06,133.201,133.201,128.918,128.918,10559000
2008-06-09,129.99,131.383,124.284,126.118,12998400
2008-06-10,124.588,128.91,124.178,127.221,11014600
2008-06-11,127.061,127.251,122.656,123.561,16468500
2008-06-12,124.2,129.108,124.2,126.871,11767100
2008-06-13,129.268,135.857,128.887,135.651,14343000
2008-06-16,135.233,140.566,134.373,138.542,16376300
2008-06-17,140.756,141.433,136.298,136.526,24422900
2008-06-18,133.642,141.023,133.574,139.06,16222400
2008-06-19,139.76,142.263,137.797,142.225,10588800
2008-06-20,139.859,142.05,139.121,139.821,11331400
2008-06-23,140.452,140.452,134.677,135.879,9840000
2008-06-24,135.141,140.452,134.928,138.459,12663400
2008-06-25,141.007,142.286,139.303,139.729,10838800
2008-06-26,135.468,137.333,133.3,134.107,13603700
2008-06-27,134.677,135.643,131.086,132.813,12670600
2008-06-30,133.3,135.628,131.847,133.072,9373300
2008-07-01,131.124,134.715,129.519,133.399,13940400
2008-07-02,134.495,138.961,133.292,136.031,16256600
2008-07-03,137.18,138.748,135.628,136.108,6185400
2008-07-07,137.477,138.405,127.358,129.207,17013300
2008-07-08,130.386,133.909,126.863,133.072,16790500
2008-07-09,133.795,135.027,127.442,128.598,12909300
2008-07-10,127.449,131.854,126.49,129.465,14106200
2008-07-11,126.567,127.731,120.594,123.622,24827400
2008-07-14,126.567,127.822,120.647,120.723,15944800
2008-07-15,119.483,124.482,115.839,120.061,25593100
2008-07-16,122.656,131.832,121.088,131.52,19366400
2008-07-17,133.62,140.338,133.034,137.896,24819100
2008-07-18,139.296,139.615,135.476,139.113,11722200
2008-07-21,140.117,140.49,136.229,137.546,8841300
2008-07-22,135.78,143.069,134.898,143.069,11268100
2008-07-23,143.024,144.591,140.52,142.94,9871900
2008-07-24,143.412,143.412,136.777,137.15,8828100
2008-07-25,138.181,138.745,134.301,136.199,7233900
2008-07-28,136.412,138.959,131.297,131.808,9264500
2008-07-29,133.127,138.654,132.159,138.463,11149700
2008-07-30,140.27,142.427,137.952,141.924,9864200
2008-07-31,139.553,141.848,139.05,140.3,6062900
2008-08-01,141.032,141.794,136.199,138.745,7495400
2008-08-04,136.961,137.67,134.324,135.589,7551900
2008-08-05,136.374,137.853,133.79,137.807,8772200
2008-08-06,136.458,137.907,135.315,136.877,5832700
2008-08-07,135.101,136.077,130.474,131.373,9103100
2008-08-08,131.701,136.039,131.137,134.133,6634600
2008-08-11,134.461,139.66,133.462,135.696,8798500
2008-08-12,132.113,132.25,126.975,127.539,14023800
2008-08-13,127.31,129.14,123.803,125.709,12391300
2008-08-14,125.488,128.758,125.107,126.997,8660000
2008-08-15,127.615,127.836,123.758,124.398,8386200
2008-08-18,123.697,124.017,121.745,122.004,7421100
2008-08-19,120.823,123.308,119.61,120.449,8966300
2008-08-20,120.548,122.309,118.391,120.64,9443400
2008-08-21,118.764,120.449,116.325,119.245,14534400
2008-08-22,121.966,122.591,119.534,121.829,8321000
2008-08-25,120.899,120.952,118.246,118.703,6122500
2008-08-26,118.551,120.342,116.927,118.856,5995500
2008-08-27,117.941,118.833,116.95,118.528,6660200
2008-08-28,119.87,123.369,119.435,123.369,8565800
2008-08-29,122.401,125.785,122.18,125,7586300
2008-09-02,127.691,128.766,124.032,126.029,8212100
2008-09-03,125,128.011,123.521,127.775,6673500
2008-09-04,126.662,127.691,121.974,122.66,7788700
2008-09-05,120.274,124.802,120.236,124.444,7539000
2008-09-08,130.359,131.465,123.887,129.391,14981500
2008-09-09,127.539,128.362,122.355,123.247,12437500
2008-09-10,121.897,122.736,118.719,120.136,12939000
2008-09-11,115.387,121.532,114.251,119.71,20752800
2008-09-12,117.689,123.323,116.142,117.56,15622500
2008-09-15,108.465,115.418,99.431,103.296,42202300
2008-09-16,102.915,103.136,88.53,101.398,48296400
2008-09-17,92.09,96.512,74.541,87.287,112060400
2008-09-18,80.808,91.48,65.469,82.332,114590700
2008-09-19,108.64,110.523,88.05,98.951,43208300
2008-09-22,101.223,103.403,91.808,92.075,21938700
2008-09-23,90.634,96.016,86.152,95.33,20037600
2008-09-24,97.914,101.924,96.07,101.391,46611300
2008-09-25,102.344,105.195,98.158,103.296,19172100
2008-09-26,101.002,105.195,98.73,105.195,15806400
2008-09-29,102.527,102.626,80.045,92.014,24147600
2008-09-30,96.733,99.104,94.911,97.579,13129900
2008-10-01,97.061,103.182,95.284,102.534,13837100
2008-10-02,100.758,101.551,97.617,100.278,10894700
2008-10-03,101.269,108.252,96.771,97.579,16080700
2008-10-06,93.081,96.946,87.669,94.53,21368000
2008-10-07,97.205,97.205,85.397,87.669,17184000
2008-10-08,83.857,92.243,81.989,86.144,18223800
2008-10-09,89.765,90.672,76.234,77.263,28150500
2008-10-10,65.645,75.776,56.413,67.695,71312700
2008-10-13,75.418,88.164,69.373,84.619,45400500
2008-10-14,96.031,97.579,89.437,93.691,41605300
2008-10-15,87.249,92.022,84.459,86.258,22250100
2008-10-16,87.669,90.329,79.283,85.687,27901700
2008-10-17,84.04,90.405,81.57,87.135,18413500
2008-10-20,89.613,94.377,88.164,92.624,16908300
2008-10-21,92.121,94.24,90.588,92.509,13588000
2008-10-22,89.338,91.625,84.619,87.714,15459100
2008-10-23,87.171,88.716,77.787,83.041,25529600
2008-10-24,73.42,80.303,73.42,76.785,24494800
2008-10-27,74.032,78.009,69.956,71.034,20595000
2008-10-28,74.177,74.376,62.881,71.562,50066600
2008-10-29,71.393,78.552,67.807,74.69,27769900
2008-10-30,77.366,77.435,67.309,69.68,29700400
2008-10-31,68.051,72.655,66.69,70.743,24881200
2008-11-03,70.361,72.847,66.774,68.135,19796200
2008-11-04,69.359,72.655,66.675,72.655,22105700
2008-11-05,70.957,72.434,66.155,66.866,15693100
2008-11-06,65.703,67.914,60.732,61.734,25933100
2008-11-07,62.292,62.598,57.359,59.486,31450400
2008-11-10,60.243,60.587,52.396,54.461,47450700
2008-11-11,53.046,57.681,50.996,57.115,47573900
2008-11-12,55.057,56.319,49.36,51.081,34436600
2008-11-13,51.845,53.841,46.668,53.528,39994000
2008-11-14,51.891,53.536,49.803,51.035,22186300
2008-11-17,49.551,50.729,47.226,47.792,20299400
2008-11-18,47.975,50.094,46.316,47.44,25737100
2008-11-19,46.905,48.526,41.712,42.201,30481500
2008-11-20,41.299,44.006,37.475,39.769,55618000
2008-11-21,41.712,41.712,36.259,40.771,39591500
2008-11-24,42.928,53.612,42.27,51.562,44615400
2008-11-25,54.614,56.977,50.874,54.897,38662400
2008-11-26,53.253,59.998,53.077,58.507,25006900
2008-11-28,58.078,62.094,56.778,60.411,11525000
2008-12-01,57.971,57.971,49.092,50.293,28592700
2008-12-02,48.679,51.241,46.056,49.712,35316700
2008-12-03,48.235,53.436,47.509,52.732,29036300
2008-12-04,52.151,54.033,50.507,51.646,23838500
2008-12-05,51.054,54.453,49.727,54.086,23811700
2008-12-08,56.495,60.059,56.228,59.004,22756000
2008-12-09,57.681,59.552,54.729,55.654,17049900
2008-12-10,56.442,56.518,53.038,54.706,14093300
2008-12-11,53.803,56.595,52.838,53.314,15387500
2008-12-12,50.247,53.956,50.094,51.807,15777100
2008-12-15,51.333,52.243,49.796,50.828,13821600
2008-12-16,53.207,59.654,52.419,58.124,44110400
2008-12-17,57.612,62.17,56.702,60.25,24790900
2008-12-18,60.931,62.094,59.845,61.222,19998100
2008-12-19,60.816,61.742,59.386,61.742,20379300
2008-12-22,61.183,61.283,57.275,58.889,13175500
2008-12-23,59.203,59.654,57.398,57.512,9468000
2008-12-24,57.772,58.69,57.558,58.461,3166000
2008-12-26,58.759,59.226,57.597,58.101,4657300
2008-12-29,58.453,58.973,57.382,58.553,6322300
2008-12-30,59.111,62.759,58.361,62.759,11031300
2008-12-31,62.897,65.887,62.04,64.541,14894100
2009-01-02,64.258,67.011,62.858,66.353,14088500
2009-01-05,65.627,69.558,65.359,67.898,15996700
2009-01-06,68.87,70.514,67.088,67.845,21551800
2009-01-07,66.468,67.187,63.975,64.625,12465500
2009-01-08,63.876,66.17,63.233,65.321,13448100
2009-01-09,65.703,66.438,61.497,64.181,12192900
2009-01-12,63.753,64.059,58.453,59.401,15776600
2009-01-13,56.717,60.327,56.373,59.593,25861100
2009-01-14,58.032,58.797,56.174,57.887,18336700
2009-01-15,57.382,58.277,52.771,56.465,25795400
2009-01-16,58.262,58.507,53.497,55.868,26049300
2009-01-20,53.214,53.734,45.222,45.276,33123100
2009-01-21,48.557,53.612,48.373,53.459,38168900
2009-01-22,51.455,56.358,50.117,54.323,24608200
2009-01-23,51.868,57.627,51.333,57.291,21924100
2009-01-26,58.163,60.227,55.654,56.748,18729300
2009-01-27,57.811,60.151,57.184,59.853,20655300
2009-01-28,64.457,68.143,63.761,67.072,34234400
2009-01-29,65.229,66.223,62.805,63.264,21624300
2009-01-30,63.929,64.839,60.686,61.742,20344900
2009-02-02,60.22,64.243,60.09,63.914,18485500
2009-02-03,64.472,64.625,61.03,63.333,19442500
2009-02-04,64.013,68.77,63.822,67.279,29780400
2009-02-05,66.438,72.426,65.971,71.011,33847500
2009-02-06,72.258,73.864,70.024,73.856,26559800
2009-02-09,74.254,75.454,72.372,74.866,18736400
2009-02-10,74.024,74.866,68.602,69.137,29857200
2009-02-11,70.17,72.609,69.153,72.434,19554400
2009-02-12,70.858,73.573,69.956,73.099,22915400
2009-02-13,72.655,74.934,72.273,73.764,22975200
2009-02-17,70.675,70.728,64.847,65.55,31078100
2009-02-18,67.065,67.065,62.002,64.625,32610600
2009-02-19,66.086,67.967,65.413,65.78,24476100
2009-02-20,62.944,67.019,60.96,65.051,36146100
2009-02-23,66.527,67.496,61.359,61.575,22298600
2009-02-24,62.698,71.587,62.682,71.503,33115800
2009-02-25,70.403,71.903,67.135,69.15,36249600
2009-02-26,71.041,72.287,69.226,70.864,27516400
2009-02-27,68.073,71.81,67.289,70.042,26041700
2009-03-02,67.565,69.373,65.797,66.343,24074100
2009-03-03,67.927,68.319,61.744,63.344,30943600
2009-03-04,65.289,67.673,62.674,65.727,28050800
2009-03-05,63.759,65.904,61.021,62.844,24826200
2009-03-06,63.313,64.966,56.33,58.176,33484400
2009-03-09,56.699,59.522,55.969,56.868,23648800
2009-03-10,59.737,65.712,59.291,65.581,35004400
2009-03-11,66.819,71.903,65.812,71.049,37989000
2009-03-12,70.772,74.979,69.35,74.786,30814100
2009-03-13,75.409,76.778,73.548,75.978,30959400
2009-03-16,77.155,77.986,71.664,72.21,28240800
2009-03-17,71.226,76.14,71.172,76.125,23327500
2009-03-18,74.979,82.123,74.363,80.939,34372900
2009-03-19,80.746,81.338,76.332,76.363,28577100
2009-03-20,76.524,77.286,73.133,74.84,29137300
2009-03-23,78.824,86.076,77.901,86.076,33581800
2009-03-24,85.045,88.936,84.084,85.076,30914400
2009-03-25,85.46,87.598,81.615,86.86,32805900
2009-03-26,86.129,87.044,84.168,86.122,28844800
2009-03-27,84.291,85.745,82.915,83.115,21569500
2009-03-30,80.062,80.785,77.255,77.255,21354900
2009-03-31,79.062,83.438,78.808,81.531,25927400
2009-04-01,80.054,85.622,79.931,84.814,24883000
2009-04-02,88.598,89.129,86.514,87.837,30053600
2009-04-03,86.745,92.097,86.552,91.82,23687100
2009-04-06,89.205,90.705,87.706,89.705,21098100
2009-04-07,87.667,92.097,87.337,89.267,22183000
2009-04-08,90.259,90.397,86.514,88.244,20406200
2009-04-09,92.12,96.111,90.32,95.611,25610700
2009-04-13,94.442,100.948,94.204,100.087,36460800
2009-04-14,95.173,95.542,88.513,88.521,79935800
2009-04-15,89.759,93.896,87.337,93.197,41345800
2009-04-16,94.658,95.104,91.958,93.197,23574500
2009-04-17,92.927,94.558,91.482,92.743,21841200
2009-04-20,89.951,91.436,88.436,88.444,21609500
2009-04-21,87.483,93.074,87.191,92.558,24772300
2009-04-22,91.213,95.973,90.617,92.658,28219000
2009-04-23,93.543,94.565,90.905,94.442,20133300
2009-04-24,94.781,95.127,92.474,93.281,22407200
2009-04-27,91.774,95.642,91.774,92.974,19129700
2009-04-28,92.412,94.012,92.128,92.797,14907300
2009-04-29,93.835,98.387,93.512,97.803,22999800
2009-04-30,98.833,99.702,96.265,98.818,24834600
2009-05-01,98.357,100.179,97.019,97.726,17536300
2009-05-04,98.057,103.378,97.019,103.171,23434000
2009-05-05,102.202,104.739,101.933,103.97,16811000
2009-05-06,105.201,107.939,104.624,107.062,20439300
2009-05-07,108.415,108.861,101.363,102.84,23188600
2009-05-08,103.732,107.346,102.394,107.346,19152000
2009-05-11,105.239,106.862,103.686,104.416,18391800
2009-05-12,105.378,106.431,101.671,104.132,21101400
2009-05-13,102.432,102.579,98.48,99.403,18621300
2009-05-14,99.295,103.386,99.156,102.74,17411400
2009-05-15,103.063,104.663,101.663,103.355,14754700
2009-05-18,105.508,110.084,105.185,110.084,18622700
2009-05-19,109.653,111.399,108.546,108.546,15324300
2009-05-20,109.438,109.684,104.601,104.924,21426800
2009-05-21,103.349,107.512,103.249,105.747,16135500
2009-05-22,106.225,107.158,104.891,105.122,9058400
2009-05-26,103.781,109.532,103.781,109.517,13768700
2009-05-27,109.648,112.169,107.944,107.944,16696900
2009-05-28,109.209,112.015,107.389,111.521,14803100
2009-05-29,112.416,112.485,108.923,111.46,14130000
2009-06-01,112.408,113.619,110.488,111.275,18403800
2009-06-02,110.442,111.768,109.486,110.35,11988200
2009-06-03,109.409,110.488,108.507,109.594,11809700
2009-06-04,111.521,115.453,111.329,115.238,17166900
2009-06-05,116.456,116.548,114.644,114.883,12817500
2009-06-08,113.757,115.214,112.709,114.374,10908900
2009-06-09,114.875,116.255,114.181,115.114,11566100
2009-06-10,115.592,115.638,111.421,113.087,14346700
2009-06-11,112.655,114.066,111.791,111.907,12086500
2009-06-12,111.313,112.894,111.136,112.285,8209900
2009-06-15,111.151,112.254,110.172,110.257,8742100
2009-06-16,110.974,112.447,110.45,111.144,10129700
2009-06-17,111.09,111.09,107.189,107.728,14054600
2009-06-18,107.906,110.789,107.651,110.319,10526500
2009-06-19,110.396,111.321,109.116,110.35,9473700
2009-06-22,109.378,110.65,105.631,105.631,13939000
2009-06-23,106.657,108.877,106.086,108.854,11056800
2009-06-24,109.887,111.552,108.946,109.98,11531000
2009-06-25,109.147,111.498,108.592,111.352,10135900
2009-06-26,111.398,114.251,110.966,113.133,9837400
2009-06-29,113.719,115.261,112.639,115.153,7835800
2009-06-30,115.187,115.492,112.747,113.672,9614400
2009-07-01,113.788,114.783,113.042,113.58,7505000
2009-07-02,112.454,112.716,110.465,110.804,7685000
2009-07-06,109.987,112.917,109.679,112.917,11756800
2009-07-07,112.747,113.31,109.71,109.895,9503000
2009-07-08,109.825,110.195,104.259,106.819,19399300
2009-07-09,109.293,111.706,108.638,110.411,15026500
2009-07-10,109.748,111.691,108.862,109.378,12685200
2009-07-13,113.117,115.531,111.83,115.214,23817800
2009-07-14,114.86,116.533,114.166,115.384,28813100
2009-07-15,117.196,120.257,116.132,119.702,21135600
2009-07-16,119.501,121.81,118.584,120.92,12643600
2009-07-17,120.172,121.768,119.902,120.92,9617200
2009-07-20,121.621,123.919,121.259,123.379,12433800
2009-07-21,123.271,123.364,121.058,123.202,10886500
2009-07-22,121.96,124.32,121.305,123.711,9499400
2009-07-23,123.51,128.306,122.816,127.558,12291900
2009-07-24,126.771,127.211,125.522,126.995,7294400
2009-07-27,126.98,127.573,124.898,126.34,7613000
2009-07-28,125.129,125.199,122.97,123.772,10244800
2009-07-29,122.747,124.111,121.737,122.924,9111300
2009-07-30,124.212,126.517,123.903,125.222,9415400
2009-07-31,125.183,126.34,124.358,125.9,7721200
2009-08-03,127.365,128.205,125.9,126.517,8361800
2009-08-04,125.661,127.573,125.638,127.342,8808900
2009-08-05,127.789,130.264,126.91,130.017,9593900
2009-08-06,130.603,131.79,127.835,128.56,8201800
2009-08-07,129.755,129.755,125.461,126.17,10771800
2009-08-10,125.823,126.347,122.893,123.633,8909700
2009-08-11,123.31,125.067,122.701,122.755,9785100
2009-08-12,123.256,126.74,123.024,126.255,9842700
2009-08-13,127.396,127.589,125.368,126.81,8922600
2009-08-14,126.417,126.74,123.965,125.461,6756800
2009-08-17,122.832,123.055,121.197,121.236,10146100
2009-08-18,123.101,124.05,122.963,123.726,8090000
2009-08-19,122.67,123.741,121.814,123.302,8838900
2009-08-20,123.51,125.545,123.433,124.882,7619200
2009-08-21,126.525,127.406,125.181,126.332,10417200
2009-08-24,126.989,128.457,125.613,125.613,9148800
2009-08-25,126.193,127.715,125.969,127.437,9118900
2009-08-26,126.935,128.572,126.479,128.217,8325600
2009-08-27,128.016,128.178,126.131,127.499,7890600
2009-08-28,128.155,128.449,126.247,127.035,7029800
2009-08-31,125.899,127.939,124.586,127.839,9106500
2009-09-01,127.329,128.549,123.566,123.751,12446800
2009-09-02,123.72,124.733,122.183,122.492,10751500
2009-09-03,123.558,125.358,123.272,124.903,8837800
2009-09-04,124.81,126.595,124.671,125.915,6220100
2009-09-08,127.676,129.221,127.522,129.198,10066300
2009-09-09,129.646,131.779,129.152,131.555,10196500
2009-09-10,132.119,135.487,131.447,135.109,13488900
2009-09-11,136.6,137.38,134.723,134.978,11094800
2009-09-14,133.88,137.45,133.788,137.303,8028100
2009-09-15,137.527,137.527,135.565,136.492,8398900
2009-09-16,137.388,138.972,136.368,138.972,8706100
2009-09-17,138.98,141.39,138.725,140.2,9674300
2009-09-18,140.378,142.124,139.575,141.529,8395300
2009-09-21,140.378,141.954,140.162,140.919,6368600
2009-09-22,142.07,143.554,141.066,143.337,7470700
2009-09-23,143.948,145.253,141.885,141.885,10069600
2009-09-24,142.874,143.399,139.976,141.437,10982400
2009-09-25,140.757,141.468,137.295,138.686,12296200
2009-09-28,139.181,141.22,138.037,141.004,7892200
2009-09-29,141.383,142.766,140.718,141.838,7539300
2009-09-30,142.758,143.306,140.479,142.433,10517900
2009-10-01,142.171,142.696,137.991,138.292,11044500
2009-10-02,136.33,139.891,135.673,138.771,9232400
2009-10-05,139.667,144.21,139.497,144.071,9471200
2009-10-06,145.609,146.366,142.627,144.465,13918900
2009-10-07,144.102,147.247,143.708,147.17,10579400
2009-10-08,148.259,148.475,144.952,145.385,11978100
2009-10-09,145.817,146.606,145.192,146.258,6526300
2009-10-12,147.463,147.494,145.902,146.915,6189400
2009-10-13,144.025,145.099,143.013,144.659,11959300
2009-10-14,148.019,149.58,147.108,148.56,15806700
2009-10-15,145.732,147.463,144.635,145.74,17834200
2009-10-16,144.226,144.985,141.684,142.449,12750800
2009-10-19,142.82,144.319,141.398,143.322,7482000
2009-10-20,143.082,144.906,142.217,142.905,7387400
2009-10-21,143.09,143.322,138.377,138.501,11759300
2009-10-22,139.103,142.117,138.733,141.923,10666200
2009-10-23,142.186,142.851,138.331,139.351,9221900
2009-10-26,139.474,140.965,137.388,138.586,9427400
2009-10-27,138.493,139.15,137.064,137.999,10505700
2009-10-28,137.458,137.836,132.637,133.015,13586400
2009-10-29,134.877,137.975,134.004,137.975,9342900
2009-10-30,136.925,137.234,131.099,131.478,13323700
2009-11-02,132.575,133.945,127.715,131.872,15802400
2009-11-03,130.558,133.015,130.373,132.59,11150300
2009-11-04,134.027,134.9,130.589,130.96,11143300
2009-11-05,132.103,134.05,130.736,133.973,9017500
2009-11-06,132.861,134.397,132.119,132.721,6274200
2009-11-09,134.189,136.561,134.05,136.422,10329200
2009-11-10,136.291,137.33,135.457,136.376,7244700
2009-11-11,137.55,139.721,137.489,138.957,8187800
2009-11-12,138.841,140.177,137.365,137.898,7404200
2009-11-13,138.215,138.292,135.704,136.569,7630900
2009-11-16,137.519,138.593,136.314,136.948,8748500
2009-11-17,136.762,137.72,135.596,136.446,7680500
2009-11-18,136.345,137.102,135.217,136.677,5959000
2009-11-19,135.619,136.136,132.451,133.533,8893100
2009-11-20,132.428,133.231,131.354,131.354,8825400
2009-11-23,132.637,134.151,132.312,132.891,7930000
2009-11-24,132.613,132.891,131.563,132.219,6143700
2009-11-25,126.919,128.488,126.108,126.834,6984800
2009-11-27,126.919,128.488,126.108,126.564,6883200
2009-11-30,128.11,131.609,127.568,131.354,10699200
2009-12-01,132.585,132.647,129.349,129.782,13489100
2009-12-02,129.798,129.922,128.187,129.031,7500200
2009-12-03,130.03,130.967,126.925,127.204,8020400
2009-12-04,129.682,129.914,126.608,129.48,10410300
2009-12-07,128.923,129.573,126.786,126.856,6654600
2009-12-08,126.291,127.049,124.688,125.3,11693900
2009-12-09,125.524,129.333,124.432,128.861,10975800
2009-12-10,129.055,130.022,127.096,129.085,11930700
2009-12-11,129.713,130.03,128.071,128.52,6425000
2009-12-14,128.892,128.907,126.863,128.598,6652900
2009-12-15,127.599,128.52,125.509,125.996,7539800
2009-12-16,126.856,128.435,126.252,127.738,8637700
2009-12-17,125.663,126.678,124.518,124.595,8943800
2009-12-18,125.276,126.492,124.03,126.345,8687100
2009-12-21,126.809,129.101,126.523,128.094,9392900
2009-12-22,128.133,128.753,127.359,127.436,4190700
2009-12-23,127.793,128.365,126.5,126.685,4052600
2009-12-24,126.972,127.669,126.438,126.949,1858100
2009-12-28,126.995,128.296,126.577,126.786,815300
2009-12-29,127.343,127.893,126.36,127.065,1096100
2009-12-30,127.018,129.511,126.732,129.062,5996200
2009-12-31,129.519,131.718,129.239,130.719,6401800
2010-01-04,131.656,134.908,131.238,134.002,9135000
2010-01-05,133.94,136.464,133.607,136.371,11659400
2010-01-06,135.782,135.782,134.528,134.915,7381100
2010-01-07,134.962,138.392,134.675,137.555,8727400
2010-01-08,136.518,137.37,134.675,134.954,7268100
2010-01-11,135.535,135.535,132.02,132.825,7704900
2010-01-12,131.625,131.989,129.318,129.929,10360100
2010-01-13,130.076,131.362,128.613,130.897,11269500
2010-01-14,130.069,132.175,129.459,130.479,10521400
2010-01-15,129.759,129.914,127.421,127.909,10896300
2010-01-19,127.754,129.602,126.894,129.186,7705300
2010-01-20,128.365,130.208,127.22,129.906,8893900
2010-01-21,131.067,132.391,121.374,124.549,51738300
2010-01-22,122.861,123.681,117.875,119.323,30175600
2010-01-25,120.879,122.559,119.617,119.988,17877000
2010-01-26,119.934,121.165,116.675,116.814,15985900
2010-01-27,116.713,118.401,114.793,117.294,19899000
2010-01-28,119.408,120.159,116.094,118.68,16160700
2010-01-29,119.57,119.911,114.437,115.142,18502800
2010-02-01,115.993,120.197,115.521,118.556,12980800
2010-02-02,118.959,121.939,118.959,121.506,17246600
2010-02-03,122.265,123.829,121.637,121.73,16785200
2010-02-04,120.213,120.825,116.481,116.659,18895000
2010-02-05,116.764,119.586,115.258,119.354,18759200
2010-02-08,119.439,119.694,116.768,116.984,10257300
2010-02-09,118.223,118.866,115.862,118.061,14017300
2010-02-10,118.277,120.275,117.495,118.943,10555300
2010-02-11,119.539,120.252,117.875,119.268,11163400
2010-02-12,117.968,119.617,117.015,119.175,10293200
2010-02-16,120.236,122.125,119.694,121.862,11497100
2010-02-17,122.327,122.474,120.631,121.754,10070000
2010-02-18,120.476,121.235,119.911,120.569,10991100
2010-02-19,119.625,121.552,119.609,120.917,8693000
2010-02-22,121.707,122.303,120.801,121.328,7375500
2010-02-23,121.405,124.038,120.708,121.32,15696000
2010-02-24,121.816,123.294,121.452,122.582,8361500
2010-02-25,120.956,121.119,119.477,120.848,10519900
2010-02-26,121.25,121.817,120.474,121.32,7812700
2010-03-01,121.444,122.825,121.18,121.468,6522800
2010-03-02,121.964,123.958,121.755,123.182,11986400
2010-03-03,123.407,123.726,122.003,122.383,10006000
2010-03-04,122.794,127.14,122.686,126.953,15439500
2010-03-05,128.117,130.554,128.032,129.724,12226700
2010-03-08,130.267,132.447,129.941,131.788,9344500
2010-03-09,131.307,133.619,130.36,131.019,12958700
2010-03-10,132.114,133.728,131.035,133.417,13107200
2010-03-11,132.998,134.682,132.765,134.635,8910600
2010-03-12,135.799,136.831,135.016,135.761,10216900
2010-03-15,134.977,135.947,132.207,134.651,13958600
2010-03-16,135.272,136.893,134.674,136.715,11687700
2010-03-17,137.235,138.026,136.234,137.064,10138600
2010-03-18,136.723,137.925,136.304,137.693,6883500
2010-03-19,138.267,138.282,136.529,138.042,10896600
2010-03-22,136.73,137.305,135.97,136.69,7320400
2010-03-23,136.762,137.196,134.465,135.66,10804800
2010-03-24,134.736,136.536,134.736,135.334,8396100
2010-03-25,135.978,138.686,135.621,135.714,9534300
2010-03-26,136.086,136.164,133.394,134.139,11811500
2010-03-29,134.915,135.349,133.184,135.054,11785600
2010-03-30,135.217,135.621,132.455,132.983,8184600
2010-03-31,131.912,133.2,131.795,132.401,8243200
2010-04-01,133.246,133.464,131.524,132.083,6480600
2010-04-05,132.439,134.527,131.733,134.364,6135000
2010-04-06,133.937,134.93,133.58,134.162,7743600
2010-04-07,134.154,138.042,134.092,136.847,13887200
2010-04-08,136.645,140.292,136.009,139.283,10668800
2010-04-09,139.889,140.447,137.731,138.988,8462000
2010-04-12,139.175,139.969,137.995,137.995,6040800
2010-04-13,137.778,139.671,137.429,139.089,6466400
2010-04-14,142.705,144.28,142.054,143.489,12556400
2010-04-15,143.97,144.017,142.511,142.985,7838700
2010-04-16,142.48,144.645,120.699,124.695,102043700
2010-04-19,120.738,127.047,120.273,126.728,54299200
2010-04-20,129.149,129.359,122.6,124.137,42196600
2010-04-21,125.448,126.589,121.824,123.322,30371000
2010-04-22,122.546,125.704,121.274,123.415,24823000
2010-04-23,124.3,124.711,121.824,122.135,14916000
2010-04-26,121.607,121.817,117.572,117.968,30940700
2010-04-27,116.587,121.196,116.509,118.752,34516800
2010-04-28,121.561,122.329,120.032,121.832,21226100
2010-04-29,123.803,124.967,122.864,124.339,18464300
2010-04-30,117.867,118.333,111.194,112.668,73187900
2010-05-03,114.717,116.897,113.704,116.005,28282700
2010-05-04,115.64,118.216,114.709,115.966,30313400
2010-05-05,114.918,117.339,114.22,114.988,18355200
2010-05-06,114.437,115.33,107.904,110.433,22984700
2010-05-07,112.808,113.716,109.797,110.953,21268500
2010-05-10,115.687,116.315,109.564,111.605,23098200
2010-05-11,110.496,112.901,109.836,110.162,15497900
2010-05-12,111.923,114.569,110.402,114.22,15457000
2010-05-13,115.12,115.19,112.063,112.241,11517900
2010-05-14,111.279,111.853,110.108,111.14,10977400
2010-05-17,111.326,111.97,107.493,110.682,16330100
2010-05-18,111.497,111.543,105.995,106.585,18025300
2010-05-19,107.043,108.734,105.607,108.711,18079900
2010-05-20,107.237,108.238,105.335,105.607,16279200
2010-05-21,106.367,111.31,105.723,109.114,25553400
2010-05-24,110.185,110.922,105.925,106.065,16556800
2010-05-25,104.544,111.109,104.133,110.62,21490900
2010-05-26,111.958,113.134,108.393,108.866,17073900
2010-05-27,111.175,112.824,109.705,112.746,12910200
2010-05-28,112.334,113.407,111.307,112.209,10683700
2010-06-01,112.209,113.874,110.218,110.342,9455200
2010-06-02,110.451,112.785,109.782,112.652,7668400
2010-06-03,112.715,112.979,110.84,112.038,7454900
2010-06-04,110.583,113.461,110.226,110.646,14900400
2010-06-07,110.669,111.439,107.223,107.869,12238600
2010-06-08,108.227,108.647,105.045,107.169,14587000
2010-06-09,107.799,108.444,105.955,106.407,8950600
2010-06-10,107.029,107.161,102.129,104.05,21931000
2010-06-11,103.707,105.823,103.451,105.504,9241800
2010-06-14,106.648,106.648,103.762,103.793,10951400
2010-06-15,104.719,106.873,103.684,106.484,10649300
2010-06-16,105.831,107.542,105.559,106.609,7077700
2010-06-17,106.523,107.635,105.176,106.811,8104300
2010-06-18,107.2,108.678,106.967,107.48,10154900
2010-06-21,108.619,109.012,106.803,107.138,8691000
2010-06-22,106.982,107.145,104.688,104.843,9002200
2010-06-23,104.151,106.08,103.241,105.061,8232200
2010-06-24,104.338,105.769,103.536,104.991,9967900
2010-06-25,106.554,109.596,105.337,108.631,14332300
2010-06-28,109.191,109.191,106.197,106.298,9908100
2010-06-29,104.991,105.668,103.583,104.042,10338100
2010-06-30,103.98,104.462,101.912,102.105,9139800
2010-07-01,102.432,104.034,100.728,102.004,11645300
2010-07-02,102.759,102.969,100.876,101.957,6566400
2010-07-06,104.026,104.532,101.95,102.875,7820100
2010-07-07,103.015,105.885,102.727,105.652,9300400
2010-07-08,106.5,106.694,103.886,105.364,9895700
2010-07-09,105.286,107.729,104.688,107.387,6919900
2010-07-12,107.037,107.581,105.808,106.757,4728900
2010-07-13,107.729,109.829,107.425,109.09,8983900
2010-07-14,108.343,108.577,107.072,108.164,6068500
2010-07-15,108.911,113.757,107.2,112.956,21621900
2010-07-16,117.817,118.229,113.601,113.695,29604600
2010-07-19,114.861,114.885,112.085,113.314,10875900
2010-07-20,110.591,116.464,110.101,115.826,20571400
2010-07-21,116.713,117.428,114.231,114.333,11337000
2010-07-22,115.803,116.58,112.131,113.99,13307300
2010-07-23,114.068,115.437,112.45,114.636,7306900
2010-07-26,114.644,115.896,112.948,115.274,6089000
2010-07-27,115.966,116.409,114.34,114.519,7151200
2010-07-28,114.34,115.624,114.169,114.496,4845600
2010-07-29,115.328,119.124,114.83,118.681,15657700
2010-07-30,117.724,119.326,117.296,117.312,8792400
2010-08-02,118.867,119.505,117.926,118.805,6523100
2010-08-03,118.323,119.754,117.771,119.155,5648500
2010-08-04,119.49,122.313,119.007,121.66,12283700
2010-08-05,121.053,121.512,120.096,121.279,5680200
2010-08-06,120.205,121.387,119.606,120.703,8082600
2010-08-09,121.286,121.496,120.244,120.874,4209800
2010-08-10,119.801,120.384,119.147,119.707,5861700
2010-08-11,118.012,118.229,115.826,116.09,7734400
2010-08-12,114.97,117.133,114.97,116.223,4949300
2010-08-13,116.192,117.024,115.18,115.18,4218700
2010-08-16,114.791,116.033,114.34,114.931,3760100
2010-08-17,115.647,116.51,115.227,115.577,4391600
2010-08-18,115.538,116.627,114.908,116.052,4460600
2010-08-19,115.639,116.409,113.78,114.379,5290900
2010-08-20,114.683,115.873,114.535,115.305,5276800
2010-08-23,115.212,115.507,114.029,114.138,3729200
2010-08-24,112.629,113.166,111.867,111.968,6372300
2010-08-25,111.081,113.041,111.035,112.536,5638400
2010-08-26,112.738,112.909,110.187,110.303,6818100
2010-08-27,109.775,110.249,107.534,108.701,11252000
2010-08-30,108.262,109.26,106.562,106.57,6205800
2010-08-31,106.25,107.623,105.891,106.78,7064100
2010-09-01,108.402,109.44,107.459,108.972,6897700
2010-09-02,109.12,109.291,107.966,109.003,4992000
2010-09-03,110.438,115.405,110.212,114.859,13588500
2010-09-07,113.97,114.041,112.411,113.237,6211300
2010-09-08,113.37,116.707,113.354,115.054,8310300
2010-09-09,116.809,117.503,115.803,116.302,6729800
2010-09-10,116.552,117.557,116.045,117.277,4417200
2010-09-13,118.782,120.638,118.766,120.38,7653600
2010-09-14,119.733,119.893,118.712,118.946,5688200
2010-09-15,118.275,119.156,117.495,118.969,5698200
2010-09-16,118.751,118.907,117.877,118.712,4388600
2010-09-17,118.618,118.899,117.409,117.737,4835600
2010-09-20,117.737,118.844,116.887,118.454,5640500
2010-09-21,118.618,120.536,117.823,118.064,6876000
2010-09-22,116.934,117.402,115.171,115.468,8986100
2010-09-23,114.134,114.532,112.278,113.003,9152400
2010-09-24,114.048,115.101,113.713,114.852,5623700
2010-09-27,114.641,115.733,113.682,113.853,5205900
2010-09-28,114.251,114.395,112.341,113.081,5504800
2010-09-29,113.089,113.089,111.155,112.621,6944900
2010-09-30,113.269,114.618,112.528,112.746,6854400
2010-10-01,113.23,115.803,112.933,115.179,7439800
2010-10-04,115.179,115.78,112.84,114.298,5866700
2010-10-05,115.07,117.191,113.908,116.637,8724700
2010-10-06,116.778,118.79,116.296,117.628,6330600
2010-10-07,118.618,118.813,116.996,117.838,4471500
2010-10-08,117.869,119.624,117.456,119.047,5225100
2010-10-11,119.055,119.382,117.963,118.688,4454400
2010-10-12,117.986,121.223,117.76,121.035,6378000
2010-10-13,121.885,122.19,120.396,120.661,5626200
2010-10-14,120.271,120.318,117.402,118.213,6891100
2010-10-15,119.07,119.07,117.487,117.511,6901500
2010-10-18,117.698,120.388,117.635,119.858,6972300
2010-10-19,120.981,124.537,119.967,122.213,14491200
2010-10-20,121.815,124.966,120.763,124.459,10631200
2010-10-21,124.443,125.941,123.289,124.225,6350900
2010-10-22,124.685,124.755,122.821,123.024,4051700
2010-10-25,124.272,124.342,121.862,122.735,5728300
2010-10-26,122.213,123.78,122.065,123.437,4068500
2010-10-27,122.58,125.231,122.431,124.888,6570900
2010-10-28,125.441,127.726,125.114,127.297,9918800
2010-10-29,126.447,127.578,125.512,125.652,4536600
2010-11-01,126.151,127.079,124.903,125.995,4514400
2010-11-02,126.377,127.11,126.174,126.97,3332400
2010-11-03,127.251,127.251,125.215,126.822,4462800
2010-11-04,127.594,129.762,126.869,129.754,8162600
2010-11-05,129.442,133.489,129.387,133.403,11989300
2010-11-08,132.53,133.824,131.867,131.945,5516100
2010-11-09,132.803,133.232,129.45,129.879,7343900
2010-11-10,129.691,131.516,129.114,130.401,6328100
2010-11-11,129.286,131.703,129.286,130.783,3931500
2010-11-12,129.754,131.103,128.397,129.317,4735600
2010-11-15,129.2,132.062,128.678,130.401,5199000
2010-11-16,129.294,130.23,128.405,128.748,5914100
2010-11-17,128.763,129.239,127.89,128.584,3726300
2010-11-18,129.208,131.735,129.138,130.502,4987500
2010-11-19,130.619,130.814,129.216,129.972,4584500
2010-11-22,128.124,128.186,123.563,125.59,11364000
2010-11-23,124.069,125.473,122.946,123.04,7315000
2010-11-24,123.96,125.317,123.64,124.974,4258200
2010-11-26,123.57,124.264,123.266,123.383,1876900
2010-11-29,122.813,124.771,122.431,124.209,4819900
2010-11-30,123.542,124.527,122.034,122.034,5416900
2010-12-01,123.839,124.425,122.706,123.839,6024000
2010-12-02,124.394,127.591,124.144,127.004,7208600
2010-12-03,126.074,127.004,125.793,126.856,4658000
2010-12-06,126.348,127.544,126.215,127.122,3686300
2010-12-07,128.583,128.779,126.176,126.293,5527700
2010-12-08,126.582,129.849,126.528,129.849,5259500
2010-12-09,130.521,131.108,129.544,130.092,5746400
2010-12-10,130.06,131.67,129.662,131.67,4543600
2010-12-13,131.498,133.585,131.225,132.46,5325200
2010-12-14,132.608,132.858,130.396,130.779,4892700
2010-12-15,130.24,130.747,129.044,129.122,4358100
2010-12-16,129.498,129.67,127.559,128.536,4164400
2010-12-17,128.114,128.958,127.489,128.208,5343000
2010-12-20,127.974,130.443,127.903,129.779,3719100
2010-12-21,130.162,131.991,130.131,131.483,4546900
2010-12-22,131.827,132.616,131.225,132.554,3858500
2010-12-23,132.163,132.632,130.654,130.99,2494000
2010-12-27,130.357,132.866,130.06,132.733,2715000
2010-12-28,132.866,133.827,131.952,132.233,2862900
2010-12-29,132.397,132.694,130.185,131.014,3329800
2010-12-30,131.373,131.498,130.514,131.022,1745400
2010-12-31,130.975,131.928,130.529,131.428,1636300
2011-01-03,133.296,135.406,132.749,135.25,5717100
2011-01-04,135.891,135.992,134.429,135.273,3335500
2011-01-05,134.468,136.375,134.429,135.992,4140600
2011-01-06,136.391,136.454,134.414,134.593,5375200
2011-01-07,134.976,135.125,132.367,133.405,4916100
2011-01-10,132.866,133.874,132.241,132.679,3650300
2011-01-11,133.257,133.98,131.553,132.366,4572300
2011-01-12,132.389,134.672,132.225,134.171,5592900
2011-01-13,134.461,134.898,133.648,134.093,3183800
2011-01-14,133.796,136.774,133.796,136.774,5885100
2011-01-18,136.579,137.04,135.25,136.524,4981200
2011-01-19,132.444,134.031,129.63,130.123,13372700
2011-01-20,130.17,130.568,128.185,129.498,8914900
2011-01-21,129.646,132.241,129.052,129.896,5876500
2011-01-24,129.732,130.575,129.544,129.974,4624300
2011-01-25,127.434,128.794,125.144,126.598,11259800
2011-01-26,126.379,127.27,125.863,126.074,6738000
2011-01-27,125.934,128.372,125.918,128.2,6036000
2011-01-28,128.302,129.029,126.16,126.434,4570000
2011-01-31,126.129,127.958,126.012,127.88,3792800
2011-02-01,128.067,129.935,127.872,129.216,4138400
2011-02-02,129.076,130.24,128.333,128.997,2986200
2011-02-03,128.951,128.951,126.489,128.677,4710400
2011-02-04,128.865,128.943,127.208,128.825,3354500
2011-02-07,128.794,131.381,128.646,130.623,5036700
2011-02-08,130.537,131.866,129.943,131.733,4718700
2011-02-09,131.483,131.483,128.693,129.748,5663900
2011-02-10,129.076,130.248,128.708,129.224,4265800
2011-02-11,129.044,131.061,128.81,130.256,4257100
2011-02-14,129.857,131.147,129.357,130.928,3547200
2011-02-15,130.772,131.647,130.381,131.233,4025900
2011-02-16,131.741,132.788,131.303,131.936,4606300
2011-02-17,131.725,131.842,130.521,130.647,4448100
2011-02-18,130.553,131.537,130.404,131.334,3728100
2011-02-22,129.482,129.552,126.887,127.348,5448200
2011-02-23,127.106,128.802,126.434,127.466,4560400
2011-02-24,126.77,128.099,126.081,127.739,4619300
2011-02-25,128.216,129.646,127.802,129.052,4636200
2011-02-28,129.649,130.213,127.754,128.278,4235200
2011-03-01,128.098,128.834,126.336,126.344,7015500
2011-03-02,126.555,127.926,126.187,126.641,4658400
2011-03-03,127.44,129.375,127.425,128.834,4581200
2011-03-04,127.573,127.667,125.6,126.101,7810800
2011-03-07,126.422,126.759,124.143,124.652,7004100
2011-03-08,124.871,126.712,124.566,126.336,4845900
2011-03-09,126.767,128.231,126.555,127.158,4125200
2011-03-10,125.944,126.101,125.31,125.529,4563400
2011-03-11,125.2,126.532,125.192,125.85,2883900
2011-03-14,125.271,125.709,123.767,124.088,4376100
2011-03-15,122.232,123.79,121.284,123.164,5243600
2011-03-16,123.148,123.156,120.039,120.916,7223400
2011-03-17,122.13,122.459,120.579,121.989,5293900
2011-03-18,122.655,125.514,121.59,125.286,10170600
2011-03-21,126.587,127.002,125.239,125.482,4663300
2011-03-22,125.819,127.049,125.412,125.936,3538900
2011-03-23,125.333,125.498,123.939,124.95,3603300
2011-03-24,125.592,125.709,124.402,125.247,2734400
2011-03-25,125.717,125.717,123.516,123.728,4020700
2011-03-28,123.908,124.762,122.506,122.553,3686800
2011-03-29,122.655,124.3,121.818,124.119,3769400
2011-03-30,124.558,125.655,123.336,124.589,2967200
2011-03-31,123.266,125.373,123.219,124.221,3317700
2011-04-01,125.138,126.884,125.051,125.498,3787900
2011-04-04,125.913,126.007,124.221,124.456,2816800
2011-04-05,124.112,124.652,123.454,124.464,3173700
2011-04-06,125.232,126.876,124.421,126.798,4198700
2011-04-07,126.876,128.764,126.547,127.197,4589200
2011-04-08,128.051,128.153,125.96,126.07,3280800
2011-04-11,125.741,127.597,125.741,126.469,3126900
2011-04-12,125.514,126.446,124.885,125.647,3328100
2011-04-13,127.276,128.435,125.185,125.451,5145000
2011-04-14,123.367,123.438,121.597,122.02,7982300
2011-04-15,122.326,122.929,121.112,121.503,5608300
2011-04-18,120.657,121.308,118.676,120.446,5992900
2011-04-19,122.255,122.263,117.133,118.942,13463800
2011-04-20,119.968,120.736,118.66,119.6,7181300
2011-04-21,119.906,120.877,119.6,120.235,3977500
2011-04-25,119.506,119.514,118.41,119.201,3711600
2011-04-26,118.966,120.579,118.88,120.047,4400000
2011-04-27,120.305,120.501,119.052,119.725,4207000
2011-04-28,119.483,119.522,117.642,117.955,5906700
2011-04-29,117.705,118.95,117.205,118.276,6075500
2011-05-02,119.208,119.89,118.323,118.504,4362700
2011-05-03,118.245,119.678,118.018,118.95,3557400
2011-05-04,119.248,119.412,118.229,118.676,3768000
2011-05-05,118.167,118.441,117.446,117.806,4100200
2011-05-06,118.637,119.028,117.117,117.564,5429300
2011-05-09,117.25,117.382,116.545,116.796,3152400
2011-05-10,116.718,118.065,116.326,117.799,4033800
2011-05-11,117.485,117.485,115.645,115.825,5310500
2011-05-12,114.345,114.963,110.17,111.807,20659200
2011-05-13,111.525,111.627,109.066,110.797,14256700
2011-05-16,110.35,112.308,109.857,110.123,6458800
2011-05-17,109.857,111.18,108.932,110.287,7071400
2011-05-18,110.385,111.079,109.817,110.311,4768900
2011-05-19,110.616,110.671,108.425,109.136,7331500
2011-05-20,108.228,109.371,105.572,105.729,11284500
2011-05-23,104.672,107.452,104.672,106.395,8406500
2011-05-24,106.732,107.115,105.76,106.786,6605300
2011-05-25,106.262,107.765,106.136,106.708,6528800
2011-05-26,106.677,107.068,106.003,106.724,5332300
2011-05-27,106.985,109.113,106.97,108.878,5275700
2011-05-31,110.574,111.736,109.836,110.503,7023200
2011-06-01,109.891,109.93,106.867,106.922,6768100
2011-06-02,107.299,107.362,103.255,105.517,12423400
2011-06-03,104.418,107.708,104.347,106.263,5457600
2011-06-06,105.807,106.176,104.543,105.14,5287800
2011-06-07,105.517,106.6,104.425,104.425,6191500
2011-06-08,104.143,105.917,103.255,103.326,6795100
2011-06-09,103.64,106.082,103.515,104.849,4498100
2011-06-10,104.598,107.77,104.052,106.726,7556800
2011-06-13,106.891,108.336,106.726,107.99,5272900
2011-06-14,108.516,109.105,107.213,107.653,5849900
2011-06-15,106.844,108.037,105.226,105.886,5715200
2011-06-16,105.713,107.488,105.336,106.86,5230700
2011-06-17,108.226,108.98,107.739,107.755,6758300
2011-06-20,107.119,107.362,105.502,106.114,4019900
2011-06-21,106.396,107.723,105.454,106.758,4213300
2011-06-22,106.467,108.187,105.556,105.627,4224400
2011-06-23,104.512,105.085,103.365,103.931,6706600
2011-06-24,104.284,104.787,102.722,102.792,5774800
2011-06-27,102.667,103.538,101.921,102.635,5831800
2011-06-28,103.13,103.13,100.743,101.497,8056000
2011-06-29,101.866,104.614,101.685,104.064,8170800
2011-06-30,104.473,105.061,103.255,104.504,4980900
2011-07-01,104.771,107.354,104.504,107.299,5103500
2011-07-05,106.71,106.828,104.433,105.611,4458300
2011-07-06,105.046,105.564,104.292,105.132,3029100
2011-07-07,106.074,106.946,105.784,106.012,3857500
2011-07-08,104.685,105.533,104.567,105.281,4141600
2011-07-11,104.237,104.771,102.918,103.664,4722900
2011-07-12,103.193,104.166,102.156,102.321,4330900
2011-07-13,102.659,103.467,101.842,102.015,4410500
2011-07-14,103.413,103.805,101.881,101.991,5357200
2011-07-15,103.106,103.263,101.434,102.203,5255100
2011-07-18,101.748,102.203,100.115,101.552,5836500
2011-07-19,98.725,102.023,98.544,100.892,15297700
2011-07-20,100.507,105.061,100.178,104.237,8578300
2011-07-21,104.842,106.773,104.63,106.459,7671000
2011-07-22,106.027,107.158,105.564,106.388,4925500
2011-07-25,105.352,107.676,104.826,107.456,5856700
2011-07-26,107.268,109.341,106.805,108.045,5464700
2011-07-27,107.409,107.77,105.564,105.784,5250000
2011-07-28,105.98,108.461,105.729,106.663,4429700
2011-07-29,105.297,107.26,104.535,105.98,5340300
2011-08-01,107.511,107.841,105.022,105.336,5880700
2011-08-02,103.711,105.815,103.004,103.043,7594500
2011-08-03,103.138,104.645,102.635,103.711,6499400
2011-08-04,102.737,103.562,99.102,99.117,8193300
2011-08-05,100.311,101.473,96.071,98.293,11167300
2011-08-08,95.859,98.497,88.03,92.388,17378000
2011-08-09,94.626,96.699,87.63,96.369,15913400
2011-08-10,93.896,93.966,86.405,86.64,18592000
2011-08-11,88.682,94.029,88.14,92.734,11842200
2011-08-12,94.084,94.917,90.527,91.454,9607900
2011-08-15,92.317,93.99,91.085,93.542,7257200
2011-08-16,92.341,94.053,90.692,91.768,7413100
2011-08-17,92.153,93.244,91.517,92.066,4828600
2011-08-18,88.062,89.907,87.971,88.839,9284600
2011-08-19,87.842,90.535,87.245,87.755,6829000
2011-08-22,89.648,89.899,82.526,83.633,11286600
2011-08-23,83.248,85.431,81.003,83.908,24482500
2011-08-24,83.939,86.954,83.539,86.617,10169800
2011-08-25,89.915,92.734,84.889,86.248,11939500
2011-08-26,85.298,88.399,84.583,87.748,7355700
2011-08-29,89.239,91.509,88.203,91.14,5177900
2011-08-30,90.834,91.361,89.196,90.716,5298800
2011-08-31,90.889,92.779,90.314,91.535,6488100
2011-09-01,91.007,91.007,87.896,88.337,9855500
2011-09-02,85.517,86.037,83.328,84.32,8380900
2011-09-06,81.65,83.17,81.461,82.351,7749300
2011-09-07,83.485,85.683,82.698,85.328,6526400
2011-09-08,84.375,85.061,82.493,82.532,6508800
2011-09-09,82.21,83.344,80.508,80.532,8613700
2011-09-12,79.626,81.123,78.587,81.06,8769600
2011-09-13,81.446,82.84,79.941,81.981,7119200
2011-09-14,82.627,83.391,81.54,82.336,6602200
2011-09-15,82.832,85.21,82.777,85.037,6354500
2011-09-16,85.903,86.368,83.415,84.659,7999300
2011-09-19,82.95,83.17,81.32,82.548,5821600
2011-09-20,82.698,82.911,80.753,80.816,4978100
2011-09-21,80.973,80.989,76.964,77.074,8586100
2011-09-22,75.578,75.633,71.987,74.019,12381300
2011-09-23,73.121,76.019,73.089,74.964,17489100
2011-09-26,75.759,78.547,74.822,78.083,7038600
2011-09-27,79.705,81.973,77.799,78.405,8583800
2011-09-28,78.744,79.398,75.775,75.862,5676800
2011-09-29,77.697,78.744,76.555,78.657,5949200
2011-09-30,77.405,77.5,74.397,74.467,5780200
2011-10-03,73.83,75.389,70.789,70.947,7745200
2011-10-04,69.561,74.995,66.371,74.491,12000000
2011-10-05,73.932,75.247,71.53,74.263,8455400
2011-10-06,74.034,77.185,72.27,77.13,7604000
2011-10-07,77.24,77.24,72.654,73.003,7636900
2011-10-10,74.759,75.917,73.995,75.72,6123500
2011-10-11,74.475,77.823,74.034,76.161,7065300
2011-10-12,77.342,79.65,75.917,78.059,8237900
2011-10-13,77.082,77.2,74.444,75.728,6571500
2011-10-14,76.232,77.059,74.546,76.184,5557400
2011-10-17,75.224,77.095,74.956,76.318,7227800
2011-10-18,77.334,81.705,76.043,80.532,16777200
2011-10-19,79.981,82.651,79.012,79.382,9959400
2011-10-20,80.091,80.469,77.405,79.437,7351200
2011-10-21,80.13,81.17,79.225,80.406,5854800
2011-10-24,80.847,82.485,80.792,81.895,5616600
2011-10-25,81.162,81.257,78.823,79.106,5150100
2011-10-26,80.256,84.068,79.831,83.745,11751700
2011-10-27,86.896,92.566,86.636,90.503,16477900
2011-10-28,90.054,92.992,89.786,91.251,8249500
2011-10-31,88.833,89.7,86.226,86.281,8071700
2011-11-01,81.509,84.351,80.894,81.548,10225400
2011-11-02,83.84,84.47,82.501,83.588,5602800
2011-11-03,85.084,85.62,80.406,84.809,8295100
2011-11-04,83.745,83.934,81.761,82.729,6074600
2011-11-07,82.658,83.604,81.713,83.147,4696900
2011-11-08,83.808,86.051,83.643,85.517,6138600
2011-11-09,82.69,82.698,77.838,78.5,10596500
2011-11-10,80.233,80.288,77.295,78.366,8536500
2011-11-11,79.461,80.493,78.965,80.067,4770400
2011-11-14,79.169,79.24,77.484,78.201,4826400
2011-11-15,77.421,79.563,77.232,78.563,5664100
2011-11-16,77.87,77.964,75.019,75.294,8889900
2011-11-17,75.602,75.956,72.317,72.735,8994900
2011-11-18,72.829,73.554,71.916,72.388,6228700
2011-11-21,71.026,72.687,70.018,71.908,7802900
2011-11-22,71.443,72.302,69.789,70.411,7087400
2011-11-23,70.081,70.317,68.994,69.222,6608600
2011-11-25,69.356,72.018,69.104,69.899,3675000
2011-11-28,73.026,73.837,70.388,71.498,8730600
2011-11-29,71.44,72.183,70.096,70.222,5877300
2011-11-30,73.061,75.915,72.247,75.797,10871200
2011-12-01,74.785,75.607,73.693,74.666,6036600
2011-12-02,75.536,80.984,75.536,76.896,15122900
2011-12-05,78.722,80.802,78.319,78.928,8527400
2011-12-06,78.786,80.731,78.28,79.987,6401800
2011-12-07,79.284,83.894,78.319,83.127,10620400
2011-12-08,81.98,82.779,78.58,79.007,9218200
2011-12-09,79.956,81.901,79.695,80.217,7014600
2011-12-12,78.548,78.635,77.109,77.513,6133300
2011-12-13,78.43,79.023,73.812,75.148,10105700
2011-12-14,74.152,75.678,73.1,73.733,8376300
2011-12-15,74.911,75.196,72.666,72.666,8163200
2011-12-16,73.306,74.002,71.084,71.242,10053500
2011-12-19,71.653,71.891,68.712,69.345,9545300
2011-12-20,71.021,72.349,69.7,71.938,8610800
2011-12-21,71.986,72.911,70.594,72.745,6422500
2011-12-22,72.84,75.077,72.579,74.658,8280500
2011-12-23,74.959,75.117,73.322,74.16,3919500
2011-12-27,73.931,74.2,72.61,72.666,3672000
2011-12-28,72.476,73.093,71.198,71.258,3917400
2011-12-29,71.63,72.294,71.361,71.962,4290500
2011-12-30,71.582,72.065,71.274,71.503,4182800
2012-01-03,73.512,76.247,73.401,75.401,8645200
2012-01-04,74.903,75.22,74.073,74.911,7406200
2012-01-05,74.287,75.749,73.14,74.785,8131300
2012-01-06,74.168,74.294,73.077,73.867,5940900
2012-01-09,73.923,75.204,73.505,74.872,5018200
2012-01-10,76.983,78.659,76.73,77.75,7682700
2012-01-11,77.441,79.561,77.094,78.881,7223000
2012-01-12,79.513,80.22,77.694,80.027,6858700
2012-01-13,77.489,78.62,76.698,78.248,7615800
2012-01-17,77.979,80.525,76.659,77.236,8041500
2012-01-18,78.28,83.68,77.331,82.478,17960300
2012-01-19,84.012,85.633,82.929,85.143,11480900
2012-01-20,84.858,86.527,84.289,85.981,8439700
2012-01-23,85.783,87.689,85.016,85.546,7091800
2012-01-24,84.439,86.266,84.012,86.084,4543900
2012-01-25,83.996,86.147,83.759,85.609,7927600
2012-01-26,85.878,87.215,85.42,85.839,6909600
2012-01-27,85.214,88.717,85.095,88.377,8403600
2012-01-30,87.27,87.309,86.005,86.764,6356900
2012-01-31,87.523,88.954,86.313,88.14,8028400
2012-02-01,89.041,92.235,88.25,89.705,11333000
2012-02-02,90.409,91.255,89.118,89.658,6624200
2012-02-03,91.413,92.963,91.247,92.931,7454500
2012-02-06,92.03,92.987,91.983,92.821,3421900
2012-02-07,92.33,92.496,91.174,91.706,5727300
2012-02-08,92.204,92.544,90.567,91.84,4958200
2012-02-09,92.662,92.821,90.97,91.627,4769800
2012-02-10,90.551,91.453,89.555,90.235,5849400
2012-02-13,91.611,91.777,90.124,90.559,3990000
2012-02-14,89.871,90.022,88.084,89.247,4870300
2012-02-15,89.571,91.128,89.278,89.484,6111800
2012-02-16,88.915,90.915,88.258,90.725,6372400
2012-02-17,91.295,92.235,90.796,91.65,5182300
2012-02-21,91.895,93.232,91.666,92.22,5320400
2012-02-22,91.895,92.623,90.369,90.425,4508500
2012-02-23,90.63,91.583,89.523,91.563,5609600
2012-02-24,91.975,92.489,91.018,91.619,4877500
2012-02-27,90.551,92.235,90.093,91.903,4370200
2012-02-28,91.996,94.105,91.401,92.876,6448200
2012-02-29,92.4,93.685,91.314,91.314,6650700
2012-03-01,91.972,96.151,91.869,96.064,10485800
2012-03-02,96.286,96.897,95.057,95.136,7044100
2012-03-05,94.851,95.128,93.193,94.081,5612700
2012-03-06,92.091,92.186,89.704,90.148,8161100
2012-03-07,90.933,92.575,90.64,92.313,5595000
2012-03-08,93.368,94.121,92.059,92.924,4784100
2012-03-09,93.28,93.97,92.186,93.019,5000600
2012-03-12,93.344,93.479,92.218,92.781,4060000
2012-03-13,93.899,99.014,93.899,98.768,11884700
2012-03-14,98.753,99.03,95.025,95.461,14837200
2012-03-15,96.54,97.983,95.263,97.595,7245600
2012-03-16,97.626,97.944,96.009,97.492,7425700
2012-03-19,97.492,99.926,96.913,98.578,8020700
2012-03-20,97.936,101.401,97.753,99.942,8247000
2012-03-21,100.466,101.124,98.745,99.918,4820500
2012-03-22,98.967,99.585,98.412,98.927,5028400
2012-03-23,99.815,100.561,98.745,100.069,5160600
2012-03-26,100.926,101.679,100.275,101.568,4444000
2012-03-27,101.98,102.083,100.085,100.188,5447000
2012-03-28,100.006,100.91,98.412,100.212,5187900
2012-03-29,99.657,100.402,97.46,98.15,5538800
2012-03-30,98.887,99.506,97.488,98.634,4651400
2012-04-02,98.451,99.561,97.848,99.054,4084700
2012-04-03,98.594,98.681,96.516,97.317,5594800
2012-04-04,95.818,96.462,95.058,95.136,5633800
2012-04-05,94.732,95.636,93.288,93.582,6103700
2012-04-09,92.043,93.574,91.734,92.805,4043300
2012-04-10,93.011,93.756,90.766,90.854,5770400
2012-04-11,92.289,92.805,91.647,91.94,4177500
2012-04-12,92.448,95.493,91.996,95.477,5514600
2012-04-13,95.16,95.239,91.115,91.274,6368200
2012-04-16,92.884,93.907,91.171,93.368,7137600
2012-04-17,94.668,94.986,92.186,92.678,12894400
2012-04-18,91.012,92.622,90.592,91.464,6637400
2012-04-19,91.282,91.583,89.196,90.092,9240300
2012-04-20,90.338,90.544,89.077,89.172,5369600
2012-04-23,87.65,88.776,87.293,88.625,7047600
2012-04-24,88.474,90.608,88.062,90.497,4701900
2012-04-25,91.29,91.29,89.394,90.394,5080600
2012-04-26,89.957,91.639,89.68,90.854,4587600
2012-04-27,90.592,91.195,89.886,90.735,4008400
2012-04-30,90.56,91.44,90.1,91.322,4240300
2012-05-01,91.076,92.376,90.528,91.464,4308600
2012-05-02,90.489,90.782,89.434,90.227,3956400
2012-05-03,90.394,90.631,87.88,88.451,4854800
2012-05-04,87.856,87.951,86.286,86.436,5500100
2012-05-07,86.071,87.919,85.881,87.269,3267400
2012-05-08,86.436,87.388,85.469,86.738,4065900
2012-05-09,85.096,86.159,84.588,85.088,4777100
2012-05-10,86.095,86.73,84.16,84.319,4694200
2012-05-11,82.019,82.312,80.568,80.996,10631800
2012-05-14,79.989,80.155,78.767,79.124,10075600
2012-05-15,79.418,80.71,79.132,79.203,5656700
2012-05-16,79.743,81.004,77.879,77.879,5797200
2012-05-17,78.173,79.259,76.991,76.991,6375200
2012-05-18,77.348,77.643,75.341,75.73,7184700
2012-05-21,75.183,77.364,74.548,76.539,5314700
2012-05-22,76.832,79.267,76.602,77.348,5839700
2012-05-23,76.729,78.125,75.746,77.752,5469700
2012-05-24,77.974,78.117,76.007,76.816,5177300
2012-05-25,76.563,77.546,76.539,76.689,3096000
2012-05-29,77.297,77.99,75.998,77.974,4528000
2012-05-30,77.034,77.209,75.225,75.385,5713200
2012-05-31,75.616,77.01,74.66,76.253,4833000
2012-06-01,74.954,75.058,73.456,73.815,5384700
2012-06-04,73.911,74.118,72.15,72.508,5332600
2012-06-05,72.476,74.102,72.277,73.472,4682900
2012-06-06,74.134,75.751,74.026,75.664,6399600
2012-06-07,77.002,77.687,74.333,74.899,6068400
2012-06-08,74.604,75.568,74.014,75.329,3366700
2012-06-11,76.5,77.098,73.831,73.942,4941700
2012-06-12,74.03,74.93,73.719,74.93,3668500
2012-06-13,74.357,75.233,73.52,73.879,4694700
2012-06-14,74.054,75.129,73.711,74.755,4461000
2012-06-15,74.644,76.309,73.903,76.221,6186200
2012-06-18,75.887,75.911,74.357,74.604,4081400
2012-06-19,75.138,77.663,75.018,76.787,5295200
2012-06-20,77.297,77.767,75.99,76.93,4941300
2012-06-21,77.13,77.185,74.795,74.819,5577700
2012-06-22,75.95,75.95,74.229,74.604,6720200
2012-06-25,73.592,73.624,72.237,72.684,4211300
2012-06-26,72.899,73.17,72.054,72.532,4248000
2012-06-27,72.66,74.731,72.524,74.317,3576100
2012-06-28,73.377,74.516,72.771,74.492,4413500
2012-06-29,76.5,76.636,75.313,76.381,6245300
2012-07-02,76.938,77.528,76.168,77.393,3515900
2012-07-03,77.393,78.699,76.994,78.564,2251100
2012-07-05,78.253,78.253,76.405,76.428,3736900
2012-07-06,75.409,76.492,75.297,76.07,3312800
2012-07-09,75.568,75.974,74.636,75.273,4121300
2012-07-10,75.584,75.934,74.221,75.098,3668600
2012-07-11,74.803,76.07,74.699,75.799,4516400
2012-07-12,75.17,75.488,74.285,74.915,3187000
2012-07-13,75.632,77.977,75.536,77.632,4592400
2012-07-16,77.871,78.205,76.46,77.831,4503000
2012-07-17,79.871,80.07,77.432,78.07,9502200
2012-07-18,77.568,77.934,76.636,76.899,4443200
2012-07-19,76.97,77.002,75.337,75.695,6164100
2012-07-20,75.273,75.934,74.978,75.026,5543900
2012-07-23,73.257,74.436,72.628,74.229,4761200
2012-07-24,74.405,75.377,74.269,75.273,5301700
2012-07-25,75.743,77.042,75.572,76.46,4578900
2012-07-26,77.64,78.245,77.09,78.134,5077400
2012-07-27,78.412,81.313,78.181,80.986,6397200
2012-07-30,80.596,81.416,79.958,80.381,3659600
2012-07-31,79.887,81.098,79.679,80.396,3664000
2012-08-01,80.691,81.082,79.536,79.751,3092800
2012-08-02,78.484,78.906,77.066,77.934,3980200
2012-08-03,79.159,80.764,78.883,80.46,3283100
2012-08-06,80.675,81.95,80.277,81.289,2768700
2012-08-07,81.576,83.169,81.536,82.261,3845000
2012-08-08,81.671,82.317,81.408,81.671,2351100
2012-08-09,81.6,82.867,81.512,82.548,2850200
2012-08-10,82.365,82.369,81.369,82.086,3121600
2012-08-13,81.711,82.843,81.711,82.556,2008600
2012-08-14,82.986,84.165,81.998,82.277,3148200
2012-08-15,82.349,83.265,82.11,82.173,2452500
2012-08-16,82.277,82.811,81.752,82.46,2417900
2012-08-17,82.715,82.827,81.91,82.548,2509700
2012-08-20,82.325,84.062,82.181,83.886,3860800
2012-08-21,84.213,85.528,83.464,83.918,4459800
2012-08-22,83.48,84.739,82.604,83.4,4202400
2012-08-23,83.337,83.655,82.588,82.93,3583100
2012-08-24,82.516,83.839,81.456,83.631,3527100
2012-08-27,83.759,84.341,83.329,83.759,2466800
2012-08-28,83.598,84.742,83.39,84.054,2611100
2012-08-29,84.318,85.062,84.062,84.454,2266900
2012-08-30,83.822,84.19,83.189,83.806,2823700
2012-08-31,84.358,85.294,84.278,84.606,3264100
2012-09-04,84.47,85.83,84.462,85.158,3249200
2012-09-05,85.55,88.031,85.462,87.983,6371600
2012-09-06,88.519,91.056,88.039,90.864,6521500
2012-09-07,91.072,93.433,90.872,93.097,6137100
2012-09-10,92.881,93.033,91.664,91.777,4225100
2012-09-11,92.217,94.241,92.049,93.385,3898500
2012-09-12,93.953,94.802,93.385,94.626,4233700
2012-09-13,94.425,96.874,94.177,96.57,5261600
2012-09-14,97.042,98.115,96.418,97.122,6187700
2012-09-17,96.29,96.922,95.642,95.954,3598300
2012-09-18,95.578,96.326,95.034,95.938,3033300
2012-09-19,96.33,96.33,95.25,95.25,4818300
2012-09-20,94.145,94.289,93.025,94.137,4448100
2012-09-21,94.722,94.738,93.281,93.409,8188700
2012-09-24,93.105,93.977,91.953,93.313,3697500
2012-09-25,93.737,94.157,90.832,90.832,4547700
2012-09-26,90.576,90.944,89.552,90.496,5185100
2012-09-27,91.024,92.721,91.008,92.217,3898900
2012-09-28,92.041,92.041,90.616,90.976,3653700
2012-10-01,93.369,95.25,93.153,93.521,5338600
2012-10-02,94.073,94.626,93.705,93.833,3681300
2012-10-03,94.129,94.57,93.009,94.361,3036400
2012-10-04,94.962,96.322,94.377,95.954,3743200
2012-10-05,96.698,97.154,94.898,95.482,3938300
2012-10-08,94.658,95.81,94.553,95.602,2140400
2012-10-09,95.546,96.626,95.25,95.738,3260600
2012-10-10,95.634,96.234,95.282,96.098,2829600
2012-10-11,96.794,98.387,96.634,97.627,4707200
2012-10-12,97.33,97.859,95.946,96.194,4054900
2012-10-15,97.395,99.723,96.634,99.635,6412000
2012-10-16,99.419,100.812,97.915,98.611,10115900
2012-10-17,98.691,100.075,98.475,99.971,6712400
2012-10-18,99.075,101.22,98.587,100.155,5375100
2012-10-19,99.603,100.172,98.451,98.931,5876400
2012-10-22,97.651,99.523,97.571,98.251,3643000
2012-10-23,96.41,97.362,94.529,95.234,5818500
2012-10-24,95.898,97.114,95.85,95.85,3662000
2012-10-25,96.698,97.787,94.954,95.81,4128800
2012-10-26,95.426,96.338,94.738,95.586,3960900
2012-10-31,95.818,98.115,95.762,97.947,3679700
2012-11-01,98.291,99.939,97.923,99.915,3336200
2012-11-02,100.316,100.748,98.483,98.635,3188800
2012-11-05,98.587,99.607,97.723,99.299,2568700
2012-11-06,99.499,101.42,99.475,101.036,3986000
2012-11-07,98.275,98.531,94.409,94.417,7075800
2012-11-08,95.402,95.906,92.241,92.249,6252100
2012-11-09,91.801,94.313,91.104,92.953,4823100
2012-11-12,93.465,94.305,93.073,93.825,2453600
2012-11-13,92.745,94.714,92.097,93.209,3156600
2012-11-14,93.353,93.993,91.136,91.424,3885700
2012-11-15,91.64,93.121,91.16,92.385,3702900
2012-11-16,92.457,93.289,91.416,92.705,4515900
2012-11-19,93.793,95.386,93.785,94.674,3868600
2012-11-20,94.377,95.034,93.929,94.505,3304000
2012-11-21,94.578,94.618,93.497,94.193,2075200
2012-11-23,94.97,96.282,94.65,96.282,1977500
2012-11-26,95.362,96.794,94.834,96.786,3371000
2012-11-27,96.434,97.102,94.738,94.762,3875200
2012-11-28,94.226,95.898,93.68,95.898,3811200
2012-11-29,96.436,96.798,95.247,95.416,2980800
2012-11-30,94.797,95.986,94.58,94.66,4264300
2012-12-03,95.167,96.147,94.885,95.151,3613900
2012-12-04,94.926,95.143,93.383,93.688,3591600
2012-12-05,94.042,94.749,93.222,94.13,3283000
2012-12-06,94.202,94.411,93.383,94.186,2330900
2012-12-07,94.644,94.829,93.334,93.68,3960500
2012-12-10,93.712,94.162,92.916,94.034,3331900
2012-12-11,94.476,96.276,94.058,95.52,5696500
2012-12-12,95.866,96.42,94.893,94.901,5372400
2012-12-13,94.676,95.761,94.5,95.231,3329100
2012-12-14,95.191,96.493,95.07,95.922,3717200
2012-12-17,96.589,99.241,96.456,99.241,5476700
2012-12-18,100.31,102.866,100.045,102.681,8040300
2012-12-19,103.404,103.91,101.909,102.261,5525400
2012-12-20,102.343,104.248,101.756,104.248,4402500
2012-12-21,101.765,103.629,100.961,103.219,6393300
2012-12-24,102.761,103.267,102.383,102.496,1359300
2012-12-26,102.994,103.91,102.15,102.19,2210100
2012-12-27,102.504,103.107,100.109,101.797,3263500
2012-12-28,101.041,101.756,100.728,100.872,1859200
2012-12-31,100.792,102.608,100.286,102.512,3623000
2013-01-02,105.518,105.807,104.167,105.807,4449000
2013-01-03,105.839,105.903,104.529,105.228,4584600
2013-01-04,105.22,108.202,104.73,108.097,5234600
2013-01-07,107.784,108.097,106.788,107.896,3556900
2013-01-08,107.454,107.647,106.643,106.924,2760200
2013-01-09,107.205,108.033,107.101,107.944,3666500
2013-01-10,108.547,111.022,107.792,110.396,5960700
2013-01-11,110.074,110.235,109.399,110.203,3211700
2013-01-14,110.251,110.355,109.021,109.399,2855800
2013-01-15,108.933,110.303,108.587,108.965,4322800
2013-01-16,111.657,113.779,110.822,113.385,10650800
2013-01-17,113.224,114.076,112.204,113.321,6596000
2013-01-18,113.594,116.375,113.506,116.085,7349000
2013-01-22,115.732,117.556,115.193,117.291,5158400
2013-01-23,117.154,117.283,116.372,116.977,3948700
2013-01-24,116.527,117.93,115.772,116.495,4638200
2013-01-25,115.868,116.744,115.161,116.093,4639400
2013-01-28,116.069,116.728,115.475,115.844,3045600
2013-01-29,115.804,118.536,115.595,118.215,4519800
2013-01-30,117.982,118.472,117.259,118.255,4083100
2013-01-31,117.54,118.938,117.54,118.826,3680900
2013-02-01,119.348,120.863,118.745,120.465,4563800
2013-02-04,119.139,119.702,117.825,118.552,4679400
2013-02-05,119.22,121.148,119.083,120.907,4219200
2013-02-06,120.345,121.462,119.878,121.446,3940600
2013-02-07,121.156,122.555,119.742,120.754,4890800
2013-02-08,121.172,122.129,120.827,121.831,3612300
2013-02-11,121.687,122.852,121.317,122.346,3751400
2013-02-12,122.539,124.017,121.984,123.848,4309000
2013-02-13,123.848,124.443,123.181,124.178,4369100
2013-02-14,123.631,125.945,123.455,125.311,5035800
2013-02-15,125.689,125.801,123.824,124.556,4254400
2013-02-19,125.118,127.778,124.765,127.497,5103400
2013-02-20,127.151,127.376,124.21,124.708,5029700
2013-02-21,123.535,123.72,120.385,121.253,8318000
2013-02-22,122.45,123.865,122.193,123.832,4772700
2013-02-25,124.716,125.118,118.617,118.657,6294200
2013-02-26,119.429,120.517,118.3,119.34,5686600
2013-02-27,119.235,122.606,119.147,122.283,4695000
2013-02-28,122.041,122.888,120.759,120.759,4956000
2013-03-01,119.437,122.324,118.711,121.38,4538400
2013-03-04,120.961,122.944,120.719,122.711,3209200
2013-03-05,123.735,124.952,123.211,123.34,4589300
2013-03-06,124.227,125.025,123.211,124.283,3593200
2013-03-07,124.743,126.75,124.581,126.291,3886300
2013-03-08,125.702,125.976,122.574,123.356,6615000
2013-03-11,122.928,124.436,122.856,123.614,3586400
2013-03-12,123.614,124.017,121.324,122.445,3432200
2013-03-13,122.59,123.265,121.42,122.493,3356400
2013-03-14,122.783,124.452,122.694,124.194,3886600
2013-03-15,122.041,125.493,122.001,124.856,7301200
2013-03-18,122.993,123.461,121.67,122.525,3788100
2013-03-19,123.057,123.444,119.195,120.017,4726900
2013-03-20,120.969,122.146,120.348,121.058,2883800
2013-03-21,120.38,121.13,117.219,117.227,4704000
2013-03-22,118.139,119.098,117.413,118.211,3456800
2013-03-25,119.332,119.872,116.663,117.816,3775400
2013-03-26,119.574,119.614,116.816,118.163,3860400
2013-03-27,117.631,119.848,117.614,119.211,3964800
2013-03-28,119.437,120.195,118.639,118.655,3701300
2013-04-01,118.268,119.388,116.598,117.76,2581100
2013-04-02,117.139,118.925,116.735,118.276,3374100
2013-04-03,118.098,118.429,114.647,115.639,4373300
2013-04-04,115.728,116.881,114.695,115.3,3423800
2013-04-05,113.381,115.953,113.163,115.865,3864300
2013-04-08,115.978,116.21,114.373,115.97,2908700
2013-04-09,116.373,118.993,116.168,118.147,3262800
2013-04-10,118.776,120.743,118.727,120.517,3127600
2013-04-11,120.517,121.428,119.517,120.203,2951800
2013-04-12,119.663,120.63,118.542,120.243,3131400
2013-04-15,119.945,122.122,117.348,118.098,5554900
2013-04-16,119.445,119.687,114.615,116.195,8274400
2013-04-17,115.3,115.792,111.317,113.373,6361500
2013-04-18,112.962,113.615,110.809,111.76,4819700
2013-04-19,112.333,112.76,111.156,111.857,3962600
2013-04-22,112.091,112.768,110.704,112.502,3187100
2013-04-23,113.244,115.623,112.825,115.26,3698200
2013-04-24,115.526,116.478,115.269,116.058,2785200
2013-04-25,116.203,117.768,115.913,116.727,2637400
2013-04-26,116.518,117.252,115.365,116.203,2235200
2013-04-29,116.55,117.647,116.042,117.01,2715300
2013-04-30,117.074,118.163,116.566,117.784,2586300
2013-05-01,117.59,117.59,114.824,114.994,3509000
2013-05-02,115.05,115.849,113.204,115.849,4331900
2013-05-03,117.171,118.405,116.969,117.219,4018800
2013-05-06,117.663,120.582,117.437,119.703,3740400
2013-05-07,120.477,120.904,118.979,120.404,3137600
2013-05-08,120.251,121.751,119.663,121.162,3519200
2013-05-09,121.033,121.646,119.542,119.775,2819500
2013-05-10,119.8,120.292,118.938,120.227,2632400
2013-05-13,119.074,121.219,118.582,120.654,2975200
2013-05-14,120.55,124.936,120.55,124.597,5825300
2013-05-15,124.21,126.015,124.009,125.476,4177800
2013-05-16,124.767,126.988,124.146,124.557,3233800
2013-05-17,125.315,127.968,124.985,127.549,4177000
2013-05-20,127.065,129.411,127.017,128.129,4010100
2013-05-21,127.944,130.419,127.831,129.605,4077900
2013-05-22,129.508,132.621,127.831,128.484,6176200
2013-05-23,126.081,128.121,124.678,126.928,5619800
2013-05-24,125.444,128.145,125.218,127.984,3317100
2013-05-28,130.162,131.585,129.345,129.984,4471200
2013-05-29,129.207,132.758,128.94,131.739,4969100
2013-05-30,131.569,133.826,130.227,132.936,4336200
2013-05-31,132.613,134.132,131.092,131.1,4404800
2013-06-03,130.68,132.443,129.246,132.297,4557300
2013-06-04,132.216,134.061,129.822,130.777,3977300
2013-06-05,130.574,131.755,127.436,128.043,4138300
2013-06-06,128.043,129.248,126.458,129.159,3243900
2013-06-07,130.202,134.408,129.895,134.279,5690300
2013-06-10,134.837,136.05,133.697,135.476,3914200
2013-06-11,133.745,134.593,131.998,132.095,3858100
2013-06-12,133.446,133.446,130.283,130.922,3243300
2013-06-13,130.388,134.586,130.283,134.125,3768500
2013-06-14,134.061,134.36,131.771,131.78,2970600
2013-06-17,132.718,134.004,131.767,132.742,2628300
2013-06-18,132.774,133.357,131.885,132.774,2060700
2013-06-19,132.783,133.405,130.639,130.68,3557100
2013-06-20,128.73,129.41,125.244,125.705,6488600
2013-06-21,126.991,127.201,123.189,124.767,5390200
2013-06-24,122.939,123.432,120.286,121.96,4013200
2013-06-25,123.311,124.815,122.583,123.804,3274600
2013-06-26,124.953,125.017,121.936,122.672,3580400
2013-06-27,123.78,125.365,123.44,124.168,2654900
2013-06-28,123.505,123.57,122.138,122.34,3011300
2013-07-01,123.578,124.645,122.704,122.745,2496100
2013-07-02,122.267,123.909,121.248,122.073,3091600
2013-07-03,121.022,122.478,120.747,121.677,1267700
2013-07-05,123.189,123.99,122.542,123.95,2243700
2013-07-08,125.034,125.212,123.659,124.411,2699100
2013-07-09,125.365,127.347,123.893,126.943,3127100
2013-07-10,126.643,127.495,125.106,126.045,2430100
2013-07-11,128.204,129.207,126.271,127.565,2965700
2013-07-12,128.301,129.644,128.249,129.507,2844600
2013-07-15,131.683,132.16,130.356,131.844,4129900
2013-07-16,132.588,132.896,128.957,129.612,5972700
2013-07-17,129.288,131.027,129.013,130.631,3715000
2013-07-18,130.696,133.122,130.631,132.702,3462700
2013-07-19,132.451,133.341,131.505,132.944,3329700
2013-07-22,132.613,134.538,132.556,134.473,2741100
2013-07-23,134.675,135.411,133.85,134.481,2545400
2013-07-24,134.878,134.991,133.009,133.494,2548100
2013-07-25,132.88,134.271,132.402,134.198,2236200
2013-07-26,133.502,133.988,132.872,133.672,2372200
2013-07-29,133.163,133.321,131.052,131.982,2823600
2013-07-30,132.241,132.661,131.302,131.383,2553300
2013-07-31,131.464,134.247,131.383,132.677,3700300
2013-08-01,134.061,135.804,133.365,135.476,3251900
2013-08-02,134.942,135.807,134.643,135.581,1866700
2013-08-05,135.306,137.256,134.628,136.147,2618400
2013-08-06,135.945,136.115,133.033,133.284,3598500
2013-08-07,132.653,132.839,131.076,132.208,2131000
2013-08-08,133.26,134.619,131.707,131.715,2818400
2013-08-09,131.359,132.734,131.052,131.141,2012000
2013-08-12,130.817,131.343,129.863,130.785,1982000
2013-08-13,131.027,133.098,130.186,132.419,2309600
2013-08-14,132.532,133.3,131.788,132.119,1667400
2013-08-15,130.963,131.011,129.474,130.024,2206900
2013-08-16,129.644,131.27,129.442,129.952,2024300
2013-08-19,129.555,130.057,128.229,128.31,2228400
2013-08-20,128.382,129.44,127.622,129.062,2288700
2013-08-21,128.431,128.795,126.595,127.08,3053800
2013-08-22,127.646,129.143,127.153,128.94,2302700
2013-08-23,129.086,129.246,127.8,128.326,1495800
2013-08-26,128.132,129.984,127.598,127.719,1885200
2013-08-27,125.956,126.611,123.699,123.942,3672000
2013-08-28,124.16,125.093,122.902,124.136,2343200
2013-08-29,123.649,125.524,123.422,124.671,2133000
2013-08-30,124.785,124.957,122.805,123.454,2234000
2013-09-03,125.361,126.626,124.582,125.588,2464800
2013-09-04,125.588,127.609,125.256,126.384,2194200
2013-09-05,126.587,128.258,126.246,126.733,2443900
2013-09-06,127.39,127.982,124.501,127.13,2464000
2013-09-09,127.739,129.597,127.536,129.427,2150400
2013-09-10,132.259,134.328,131.918,134.012,5265900
2013-09-11,133.841,134.539,132.908,133.947,2233100
2013-09-12,133.768,134.15,132.332,132.559,2690000
2013-09-13,133.395,133.667,132.243,133.087,2231500
2013-09-16,134.961,136.796,134.052,135.546,3553100
2013-09-17,135.675,135.992,134.434,135.862,2653700
2013-09-18,135.115,137.217,134.418,136.381,3422400
2013-09-19,137.704,137.956,135.424,136.154,3534700
2013-09-20,136.333,137.753,133.111,137.753,20410100
2013-09-23,136.479,136.706,133.671,134.101,4816200
2013-09-24,134.32,135.034,132.251,132.251,3422600
2013-09-25,132.486,132.835,130.782,131.715,3614600
2013-09-26,132.194,133.03,130.685,131.699,2711400
2013-09-27,130.401,130.612,129.378,129.719,3679100
2013-09-30,127.99,129.143,127.057,128.388,2803600
2013-10-01,128.916,130.092,127.861,129.029,2465300
2013-10-02,127.966,129.5,127.828,128.761,2431000
2013-10-03,128.729,129.159,126.156,127.284,2949500
2013-10-04,127.471,127.609,126.668,127.041,2984500
2013-10-07,125.921,126.757,125.15,125.175,2618000
2013-10-08,125.475,126.473,124.16,124.201,2917200
2013-10-09,124.615,126.043,124.022,125.329,3227500
2013-10-10,127.268,128.412,126.595,128.226,3639000
2013-10-11,128.615,130.241,127.828,129.841,3124900
2013-10-14,128.396,129.776,127.812,129.403,2428100
2013-10-15,129.687,129.873,127.82,127.917,3038000
2013-10-16,128.688,131.869,127.812,131.667,3649300
2013-10-17,126.98,129.192,126.587,128.477,7522100
2013-10-18,128.899,129.597,127.147,128.778,4982100
2013-10-21,128.761,130.368,128.421,129.654,2695400
2013-10-22,130.36,130.417,128.404,129.232,3239400
2013-10-23,128.234,128.283,127.049,128.007,2735800
2013-10-24,129.394,130.125,128.891,129.808,2591000
2013-10-25,129.841,131.658,129.768,131.537,3721000
2013-10-28,131.464,131.618,130.044,131.017,3341500
2013-10-29,131.521,132.364,130.66,131.553,3702100
2013-10-30,131.918,132.247,130.774,131.504,2344200
2013-10-31,131.537,132.559,130.539,130.539,2785000
2013-11-01,130.677,131.951,130.425,131.504,2738400
2013-11-04,131.805,132.47,131.131,132.405,1711000
2013-11-05,131.196,131.977,130.474,131.423,2529400
2013-11-06,131.894,133.33,131.732,132.697,3593700
2013-11-07,133.119,133.257,129.524,129.549,3490300
2013-11-08,130.157,132.835,129.743,132.413,3856000
2013-11-11,131.869,133.695,131.597,132.957,2289000
2013-11-12,132.356,133.395,131.569,132.186,2239600
2013-11-13,131.285,132.851,130.815,132.227,3398300
2013-11-14,132.722,133.046,131.796,132.438,3648200
2013-11-15,132.421,134.239,132.421,133.411,2667200
2013-11-18,133.687,136.049,133.249,134.45,3555000
2013-11-19,134.604,136.333,134.41,135.197,2691900
2013-11-20,135.326,135.724,133.785,133.898,2793100
2013-11-21,134.101,135.777,133.906,135.578,3158500
2013-11-22,135.335,136.528,134.328,136.414,2680500
2013-11-25,136.739,138.362,136.739,137.534,3101700
2013-11-26,137.436,138.516,136.333,136.365,2953400
2013-11-27,136.819,137.438,135.858,136.958,2285300
2013-11-29,136.689,138.716,136.526,137.544,2018700
2013-12-02,138.309,139.693,137.332,138.179,3121100
2013-12-03,137.666,139.026,136.705,136.819,3288200
2013-12-04,136.217,138.35,136.217,137.348,2328200
2013-12-05,136.298,136.746,134.621,134.792,3564100
2013-12-06,136.437,136.742,134.149,136.135,2708500
2013-12-09,136.778,137.698,135.834,136.51,2589500
2013-12-10,136.673,140.198,136.388,138.187,4235400
2013-12-11,138.008,138.268,136.07,136.453,2977100
2013-12-12,135.631,137.56,135.574,137.047,2911900
2013-12-13,137.259,137.825,136.453,137.096,2490600
2013-12-16,137.845,139.62,137.669,139.18,2980000
2013-12-17,139.441,139.441,138.171,138.806,2856700
2013-12-18,139.221,142.412,138.399,142.347,4509600
2013-12-19,142.16,143.129,141.663,142.29,3094400
2013-12-20,142.201,143.121,141.46,142.608,3754300
2013-12-23,143.194,143.854,142.885,143.674,1585300
2013-12-24,143.837,143.841,142.836,143.422,781300
2013-12-26,143.78,143.911,142.625,143.658,1320100
2013-12-27,143.609,143.658,142.942,143.577,1716900
2013-12-30,143.699,144.204,142.689,143.072,1241000
2013-12-31,143.471,144.464,143.471,144.318,1663900
2014-01-02,144.065,145.229,143.585,144.016,1982100
2014-01-03,143.577,145.612,143.471,145.042,2147400
2014-01-06,145.856,147.468,145.637,146.035,2954000
2014-01-07,147.143,147.346,144.529,145.156,2734700
2014-01-08,145.327,145.653,144.318,145.278,2208600
2014-01-09,145.799,145.799,143.788,144.432,2149500
2014-01-10,144.432,145.498,144.106,145.238,2506500
2014-01-13,145.164,145.164,143.039,143.194,2823800
2014-01-14,143.503,144.513,143.056,143.78,2208800
2014-01-15,144.106,146.337,144.106,145.531,3540200
2014-01-16,145.531,145.563,142.071,142.616,4712200
2014-01-17,142.486,144.334,142.071,143.52,3451000
2014-01-21,142.559,142.958,139.498,141.012,5141200
2014-01-22,141.216,142.184,140.67,141.403,2476900
2014-01-23,140.377,140.377,137.609,139.017,3977700
2014-01-24,137.21,138.374,136.143,136.485,4156200
2014-01-27,136.029,136.453,133.058,134.084,5589600
2014-01-28,134.36,135.598,134.002,135.354,3170400
2014-01-29,133.497,135.232,133.212,133.44,3473700
2014-01-30,134.605,135.289,133.986,135.02,2829400
2014-01-31,133.359,135.133,132.952,133.62,3415500
2014-02-03,134.458,134.759,130.078,130.119,5079700
2014-02-04,130.998,132.362,130.143,131.698,3346600
2014-02-05,130.746,132.423,130.526,130.607,3212900
2014-02-06,131.21,131.894,130.347,131.69,3798000
2014-02-07,132.529,132.626,130.485,131.837,4879900
2014-02-10,131.096,131.706,130.493,131.079,4321700
2014-02-11,131.25,134.302,130.518,133.839,4996300
2014-02-12,133.929,134.523,132.895,133.115,3046600
2014-02-13,132.341,133.848,131.975,133.571,3119600
2014-02-14,132.976,133.929,132.651,133.294,3287900
2014-02-18,133.554,134.816,133.294,134.051,3399900
2014-02-19,133.449,135.297,132.691,132.919,3669700
2014-02-20,133.107,134.312,132.44,133.929,2631900
2014-02-21,133.766,134.864,133.644,133.929,2594500
2014-02-24,133.587,136.298,133.587,135.59,3242900
2014-02-25,135.24,135.394,132.838,133.098,3682300
2014-02-26,133.368,133.887,131.334,132.993,3978300
2014-02-27,132.878,135.435,132.617,135.1,3806600
2014-02-28,134.635,137.094,134.439,135.974,4291500
2014-03-03,134.153,135.043,133.695,134.577,3122900
2014-03-04,136.13,137.861,135.77,137.837,3400500
2014-03-05,137.894,141.243,137.445,140.427,4451200
2014-03-06,141.088,142.142,140.908,140.998,3403500
2014-03-07,142.126,143.441,141.415,142.354,4088900
2014-03-10,141.815,142.542,140.892,141.742,2179100
2014-03-11,142.109,142.109,138.752,138.785,3832300
2014-03-12,138.164,138.866,137.085,138.646,2550000
2014-03-13,139.267,139.887,136.072,136.179,3421400
2014-03-14,136.342,136.746,134.814,135.076,2762100
2014-03-17,135.917,137.894,135.876,136.293,3198000
2014-03-18,136.644,138.057,136.432,137.314,1941300
2014-03-19,137.641,139.005,136.26,137.388,3534100
2014-03-20,137.143,139.242,136.644,138.237,3950500
2014-03-21,138.621,138.874,136.35,136.383,4779100
2014-03-24,136.53,137.224,134.872,135.378,2723000
2014-03-25,136.089,136.767,132.993,133.36,4437500
2014-03-26,134.577,134.79,132.11,132.119,2590300
2014-03-27,132.176,133.409,131.334,132.576,3890200
2014-03-28,132.511,134.128,131.759,132.584,2630500
2014-03-31,133.336,134.087,132.519,133.85,2494300
2014-04-01,134.594,135.844,134.153,135.541,3325500
2014-04-02,135.525,136.865,135.382,136.644,2407600
2014-04-03,136.677,136.971,134.79,135.68,2337300
2014-04-04,136.432,136.456,133.034,133.352,3262500
2014-04-07,133.115,133.319,129.427,129.529,4650800
2014-04-08,129.643,129.692,127.013,127.895,6839900
2014-04-09,128.344,129.888,127.781,129.202,4010000
2014-04-10,129.406,129.79,127.282,127.421,4806600
2014-04-11,126.171,126.204,123.884,124.758,6460700
2014-04-14,126.457,126.725,125.33,126.408,3053700
2014-04-15,126.621,127.454,125.069,126.555,3639600
2014-04-16,127.715,128.491,126.719,128.434,3194200
2014-04-17,131.547,131.882,128.541,128.614,4525200
2014-04-21,128.663,129.292,127.626,128.908,4551700
2014-04-22,128.777,131.367,128.475,131.081,4547300
2014-04-23,130.918,131.473,130.117,131.073,2040600
2014-04-24,131.555,132.429,131.187,131.4,2934200
2014-04-25,131.097,131.334,128.998,129.268,3302100
2014-04-28,129.562,129.749,125.804,127.879,3897800
2014-04-29,128.279,129.382,127.961,129.268,2160500
2014-04-30,129.382,130.999,129.227,130.558,2745700
2014-05-01,130.542,131.522,130.46,131.008,2079500
2014-05-02,131.081,132.208,129.537,129.79,2561500
2014-05-05,127.846,128.173,126.229,127.724,3015700
2014-05-06,127.315,127.315,125.951,126.245,3073100
2014-05-07,126.956,127.691,125.567,127.046,3260900
2014-05-08,127.242,129.251,126.784,128.581,2719600
2014-05-09,128.72,128.99,127.176,128.418,2637000
2014-05-12,128.998,130.664,128.998,130.338,2256100
2014-05-13,130.346,131.44,129.995,130.934,1901500
2014-05-14,130.869,131.432,130.117,130.256,2128700
2014-05-15,129.635,129.856,127.372,127.961,2769300
2014-05-16,127.119,128.23,126.493,127.789,2845600
2014-05-19,127.642,129.063,127.446,128.802,1618000
2014-05-20,128.647,128.998,127.119,127.724,2034900
2014-05-21,128.385,130.501,128.361,130.174,4226300
2014-05-22,129.848,130.95,129.602,130.583,1645100
2014-05-23,130.632,131.097,130.305,130.836,1210200
2014-05-27,131.62,133.507,131.179,132.151,3248800
2014-05-28,131.897,132.471,130.971,132.127,1855200
2014-05-29,132.086,132.791,130.841,131.758,1779200
2014-05-30,131.496,131.676,130.463,130.996,2206300
2014-06-02,130.971,131.315,129.438,131.176,2125400
2014-06-03,131.028,132.733,130.561,132.627,2408600
2014-06-04,132.332,133.389,131.856,133.11,2098400
2014-06-05,133.381,133.963,132.43,133.266,1859600
2014-06-06,133.528,136.283,133.528,136.225,3478100
2014-06-09,136.102,136.774,135.774,136.069,2377500
2014-06-10,135.955,137.102,135.643,136.365,1684500
2014-06-11,135.324,136.201,134.996,135.602,2004100
2014-06-12,135.873,136.602,135.266,136.037,2309900
2014-06-13,136.209,136.947,135.594,135.979,1761100
2014-06-16,135.676,136.504,134.799,135.947,1756400
2014-06-17,135.774,138.324,135.619,137.889,2450000
2014-06-18,137.619,139.43,137.127,139.233,2873200
2014-06-19,139.348,139.479,138.471,139.127,2306900
2014-06-20,139.611,140.234,138.873,139.217,4688200
2014-06-23,139.496,139.856,138.701,139.545,1738500
2014-06-24,138.979,139.799,137.668,137.897,1608000
2014-06-25,137.561,138.545,137.217,138.02,1601200
2014-06-26,136.889,137.799,136.373,137.717,2131200
2014-06-27,137.094,137.422,136.373,136.709,3111200
2014-06-30,136.783,137.635,136.373,137.25,1885200
2014-07-01,136.356,137.93,136.119,136.733,2947800
2014-07-02,136.889,137.556,136.537,136.799,1877600
2014-07-03,137.57,139.266,137.479,138.906,1801200
2014-07-07,138.504,138.504,136.807,137.529,1774000
2014-07-08,136.676,136.709,134.209,135.176,2422200
2014-07-09,135.447,135.52,134.127,134.979,1943800
2014-07-10,132.971,134.25,132.405,133.955,2204100
2014-07-11,133.627,135.365,133.105,135.086,2293300
2014-07-14,137.037,137.479,136.447,136.889,3007700
2014-07-15,139.102,139.471,137.012,138.668,4802300
2014-07-16,138.692,140.16,138.529,139.734,3305200
2014-07-17,139.52,140.66,138.463,139.463,3815500
2014-07-18,139.684,140.816,139.058,140.553,2558600
2014-07-21,139.488,141.07,139.389,140.758,2227400
2014-07-22,141.299,143.758,141.299,143.463,3849500
2014-07-23,143.619,145.266,143.139,144.939,3436100
2014-07-24,144.922,145.348,143.947,144.48,2012800
2014-07-25,147.939,149.242,147.078,147.217,2114900
2014-07-28,143.447,144.643,143.176,144.225,2303400
2014-07-29,144.406,145.176,143.816,143.889,3055600
2014-07-30,144.234,145.48,143.742,144.07,2345600
2014-07-31,142.988,143.668,141.635,141.701,3797600
2014-08-01,141.299,141.611,138.856,139.553,3140000
2014-08-04,139.815,140.897,139.389,140.734,2103900
2014-08-05,140.414,140.799,138.438,138.873,2746200
2014-08-06,137.832,140.045,137.725,139.135,1711700
2014-08-07,139.594,140.225,138.315,138.611,1920900
2014-08-08,138.815,141.389,138.266,141.201,2250900
2014-08-11,141.602,142.143,140.676,141.365,2098000
2014-08-12,140.807,141.898,140.479,141.258,1362900
2014-08-13,141.316,141.717,140.389,141.291,1711100
2014-08-14,141.643,141.889,140.734,141.586,1431400
2014-08-15,141.676,143.119,140.529,140.906,2446000
2014-08-18,142.012,143.143,141.561,143.078,1877700
2014-08-19,143.373,143.529,142.324,142.594,1916100
2014-08-20,142.029,142.775,141.48,142.652,1755100
2014-08-21,142.824,144.201,142.168,143.57,2075200
2014-08-22,143.734,145.07,143.307,143.832,2682000
2014-08-25,144.848,147.43,144.643,145.799,3063500
2014-08-26,146.291,146.848,145.75,145.824,3110600
2014-08-27,146.653,146.653,145.543,146.201,2073700
2014-08-28,145.576,146.152,144.622,146.069,1961800
2014-08-29,146.62,147.59,146.235,147.27,2560600
2014-09-02,147.393,148.182,146.67,147.812,1986300
2014-09-03,148.396,149.704,147.533,147.673,2397700
2014-09-04,147.944,149.317,147.632,148.067,1678500
2014-09-05,147.656,147.923,146.258,147.796,2562800
2014-09-08,147.656,148.758,147.36,148.092,1746400
2014-09-09,146.3,146.883,145.222,145.864,2598500
2014-09-10,146.628,148.15,146.456,147.895,2457800
2014-09-11,146.99,149.186,146.768,148.824,1905300
2014-09-12,148.52,150.855,148.52,150.608,3358600
2014-09-15,150.394,151.619,150.065,151.274,2308000
2014-09-16,151.208,151.751,150.304,151.323,2137600
2014-09-17,151.143,152.746,150.847,151.965,2820300
2014-09-18,152.795,154.933,152.524,154.489,3566600
2014-09-19,154.793,155.056,152.836,153.099,5424500
2014-09-22,152.935,153.716,152.195,152.351,1813146
2014-09-23,151.759,153.642,151.759,152.187,1942877
2014-09-24,152.327,154.678,151.674,154.423,2806316
2014-09-25,154.135,154.415,150.847,151.365,3002808
2014-09-26,151.907,152.606,150.649,152.211,1932535
2014-09-29,150.559,151.751,149.811,151.151,1747264
2014-09-30,151.628,152.105,150.205,150.937,2037647
2014-10-01,150.625,151.167,148.273,148.577,4196157
2014-10-02,148.495,150.822,148.487,150.37,2789974
2014-10-03,151.792,155.023,151.759,154.637,3271358
2014-10-06,155.459,155.813,153.881,154.152,1938586
2014-10-07,153.395,153.395,150.978,151.126,2927062
2014-10-08,151.315,153.757,149.769,153.461,3163918
2014-10-09,152.787,153.075,148.618,149.046,4893001
2014-10-10,149.292,150.427,148.051,148.314,4405267
2014-10-13,148.824,150.625,146.768,146.99,3436638
2014-10-14,147.574,149.473,146.168,146.933,3557237
2014-10-15,145.116,146.316,141.029,145.732,6330496
2014-10-16,141.44,144.951,140.815,141.901,7797808
2014-10-17,144.548,145.979,143.973,145.461,4950997
2014-10-20,144.894,146.357,144.565,146.226,2307826
2014-10-21,147.36,148.298,146.653,148.15,2652610
2014-10-22,148.454,148.659,145.395,145.395,3088192
2014-10-23,147.015,148.906,146.941,148.051,3396431
2014-10-24,148.224,150.871,148.01,150.756,2900871
2014-10-27,150.353,151.422,149.901,151.217,2388444
2014-10-28,151.422,153.198,150.633,153.198,3036526
2014-10-29,153.009,154.012,152.433,153.001,3378961
2014-10-30,152.507,153.839,152.25,153.733,2794682
2014-10-31,155.599,156.224,154.678,156.216,3357146
2014-11-03,156.512,157.852,156.018,156.906,2305251
2014-11-04,156.61,157.021,155.254,156.446,2027361
2014-11-05,157.523,157.761,155.903,156.092,3141124
2014-11-06,156.536,157.408,156.043,157.046,1915400
2014-11-07,157.252,157.437,155.648,156.808,1981390
2014-11-10,156.643,157.761,156.643,157.704,1553929
2014-11-11,157.712,158.427,156.66,157.77,1629826
2014-11-12,156.767,156.956,155.673,156.372,2322073
2014-11-13,156.915,157.202,155.566,156.421,1749632
2014-11-14,156.52,156.915,155.911,156.207,1691531
2014-11-17,155.829,157.202,155.583,156.166,1593391
2014-11-18,155.911,156.767,155.887,155.928,1812415
2014-11-19,155.985,156.216,154.734,155.558,2260143
2014-11-20,154.431,156.109,154.21,156.018,2849995
2014-11-21,157.474,157.585,155.706,155.887,2367688
2014-11-24,156.339,156.956,155.953,156.281,2028819
2014-11-25,156.635,156.635,154.744,155.287,3677892
2014-11-26,156.158,156.158,154.357,155.007,2024075
2014-11-28,155.402,156.301,155.167,155.41,1195167
2014-12-01,155.072,155.583,153.084,155.237,2468967
2014-12-02,156.152,157.497,155.74,156.878,3116089
2014-12-03,156.515,158.223,156.169,157.505,3049585
2014-12-04,157.365,158.652,156.688,158.33,3161905
2014-12-05,158.965,162.438,158.817,161.217,3625473
2014-12-08,161.217,163.37,160.441,162.182,2714961
2014-12-09,159.765,162.677,159.113,162.405,4568408
2014-12-10,161.242,161.662,158.041,158.371,6506305
2014-12-11,159.196,160.796,158.784,159.641,3179459
2014-12-12,158.132,158.895,155.129,155.748,3838914
2014-12-15,156.919,157.39,152.935,153.043,4729064
2014-12-16,151.739,154.189,150.453,151.203,4181366
2014-12-17,151.863,153.834,151.467,152.622,5074804
2014-12-18,155.072,158.091,154.915,158.049,4209608
2014-12-19,158.586,160.846,158.396,159.427,4798226
2014-12-22,159.955,160.433,159,160.384,3055824
2014-12-23,161.126,161.753,160.623,161.258,2346066
2014-12-24,162.174,162.289,160.854,161.58,697700
2014-12-26,161.745,162.075,161.176,161.217,1016252
2014-12-29,161.316,162.462,160.697,161.827,1229873
2014-12-30,161.258,162.083,160.497,161.431,1136152
2014-12-31,162.207,162.355,159.831,159.881,1566780
2015-01-02,161.093,161.448,158.949,160.359,1877498
2015-01-05,159.245,160.054,154.643,155.352,3417017
2015-01-06,155.319,155.615,151.715,152.209,3430666
2015-01-07,154.123,155.063,153.232,154.478,1896744
2015-01-08,156.185,157.398,156.103,156.944,1953237
2015-01-09,157.117,157.802,154.214,154.536,1942594
2015-01-12,154.544,154.684,151.863,152.655,2083868
2015-01-13,153.9,156.206,151.253,152.539,2747022
2015-01-14,149.446,150.543,146.906,148.663,5204532
2015-01-15,148.621,149.793,146.411,147.227,3145103
2015-01-16,145.776,148.555,143.573,146.188,5124104
2015-01-20,146.469,147.095,143.714,144.868,3607421
2015-01-21,143.977,147.145,142.55,146.122,3736831
2015-01-22,147.491,150.609,146.205,150.156,6228147
2015-01-23,149.652,150.931,148.819,148.877,3123379
2015-01-26,147.417,149.29,146.873,148.819,2736479
2015-01-27,146.196,147.351,145.421,145.578,3335640
2015-01-28,146.601,146.798,142.674,142.74,3016978
2015-01-29,142.847,145.421,142.757,145.165,2420945
2015-01-30,143.631,144.918,142.138,142.212,3036872
2015-02-02,142.691,144.844,142.089,144.753,2974905
2015-02-03,145.182,148.869,145.099,148.671,3766909
2015-02-04,147.417,149.059,147.26,147.467,2980241
2015-02-05,148.011,149.793,147.838,149.108,2434290
2015-02-06,150.164,152.284,149.413,151.302,3250893
2015-02-09,149.867,150.906,149.421,150.304,2421753
2015-02-10,151.236,152.432,150.411,152.234,2556334
2015-02-11,151.83,155.228,151.566,154.783,4079632
2015-02-12,155.278,156.721,154.577,156.54,3086685
2015-02-13,156.614,157.818,155.352,155.897,2720401
2015-02-17,155.715,157.241,155.327,156.738,2123317
2015-02-18,156.342,156.75,154.923,155.624,1850421
2015-02-19,154.808,156.598,154.47,155.987,1470372
2015-02-20,155.36,158.074,154.288,157.967,2317113
2015-02-23,157.332,157.332,156.119,156.977,1689132
2015-02-24,156.746,159.427,156.457,158.553,2627289
2015-02-25,158,158.742,157.101,158.14,2775703
2015-02-26,157.633,159.254,157.211,159.031,2449262
2015-02-27,158.195,159.279,157.037,157.037,2572381
2015-03-02,157.211,158.799,157.029,158.692,1659394
2015-03-03,157.79,159.585,157.682,158.261,1487567
2015-03-04,157.5,157.889,156.367,156.938,1631613
2015-03-05,157.318,157.806,156.441,157.277,1330072
2015-03-06,155.208,158.369,154.381,154.654,4103633
2015-03-09,154.977,156.209,154.373,155.498,2233659
2015-03-10,153.562,154.017,151.179,151.179,2768460
2015-03-11,151.667,153.769,151.427,152.395,2076270
2015-03-12,153.851,157.211,153.851,157.169,3114792
2015-03-13,156.276,156.996,154.033,156.665,3094199
2015-03-16,157.244,159.271,157.128,158.783,2127659
2015-03-17,158.013,158.237,156.218,157.682,1880463
2015-03-18,156.938,159.726,156.549,159.13,2790127
2015-03-19,158.667,158.667,156.458,157.186,2097000
2015-03-20,157.6,160.453,157.128,159.8,3473782
2015-03-23,159.916,160.727,158.832,158.832,1590324
2015-03-24,158.816,159.287,158.17,158.27,1790318
2015-03-25,158.104,158.228,155.018,155.018,2541359
2015-03-26,154.331,155.531,153.09,154.927,2377041
2015-03-27,154.886,155.953,154.124,155.605,1534039
2015-03-30,156.582,158.866,156.54,158.055,2403773
2015-03-31,157.492,157.666,155.531,155.531,2145466
2015-04-01,155.506,159.139,154.695,159.056,4031448
2015-04-02,158.642,159.47,157.914,158.493,2296301
2015-04-06,157.36,159.395,156.342,158.907,1997035
2015-04-07,159.296,160.222,159.064,159.188,1777983
2015-04-08,159.726,160.396,159.031,159.329,1997262
2015-04-09,159.577,161.422,159.205,161.257,1975662
2015-04-10,161.058,162.059,160.595,161.877,1764216
2015-04-13,161.613,163.317,161.157,161.828,2196136
2015-04-14,162.986,164.235,161.935,163.598,3267415
2015-04-15,164.004,167.256,163.325,166.395,5066095
2015-04-16,167.719,167.86,164.409,165.659,5976908
2015-04-17,163.698,164.037,161.886,163.292,4577858
2015-04-20,164.715,165.154,163.764,163.913,2616642
2015-04-21,164.633,165.071,162.655,162.87,1868271
2015-04-22,163.756,164.79,162.647,164.095,1938121
2015-04-23,163.962,165.89,163.499,164.914,2043946
2015-04-24,164.657,164.74,163.375,163.822,1445668
2015-04-27,164.459,164.914,162.481,162.605,1758712
2015-04-28,162.341,163.507,160.851,163.408,1909349
2015-04-29,162.001,165.261,161.745,164.293,2480474
2015-04-30,164.161,165.278,161.679,162.523,2732757
2015-05-01,164.202,164.302,162.862,163.441,2029500
2015-05-04,164.045,165.253,163.747,164.906,1581596
2015-05-05,164.087,165.808,162.771,163.243,2287420
2015-05-06,163.623,164.318,160.529,162.382,2433284
2015-05-07,162.39,163.789,161.191,163.325,1795322
2015-05-08,164.74,166.594,164.74,165.899,3191957
2015-05-11,165.725,167.098,165.725,166.916,1966669
2015-05-12,165.882,166.345,163.888,165.923,2246452
2015-05-13,165.874,166.933,165.361,166.668,2143328
2015-05-14,167.413,167.868,166.668,167.653,1957048
2015-05-15,167.595,167.942,166.987,167.942,1742556
2015-05-18,167.678,169.771,167.669,169.341,2163773
2015-05-19,169.614,170.615,169.25,169.953,2370071
2015-05-20,169.763,170.416,168.919,169.688,1831221
2015-05-21,169.291,169.796,168.939,169.581,2224777
2015-05-22,169.341,172.319,169.316,171.939,3040357
2015-05-26,171.707,171.707,169.622,170.764,3332385
2015-05-27,171.186,173.494,170.342,172.981,3011357
2015-05-28,172.707,173.131,172.043,173.039,3084930
2015-05-29,172.832,172.865,170.665,171.139,2255524
2015-06-01,172.076,173.321,171.72,172.483,2087363
2015-06-02,171.686,172.508,170.694,171.338,2230554
2015-06-03,172.242,174.442,171.62,172.882,2417000
2015-06-04,172.309,174.351,171.811,173.363,3462485
2015-06-05,174.882,175.911,173.097,174.674,3225056
2015-06-08,175.255,175.712,173.844,174.127,2180658
2015-06-09,174.301,174.666,172.325,173.487,2278834
2015-06-10,174.068,177.123,173.77,176.899,2677304
2015-06-11,176.932,178.123,176.683,177.571,2024123
2015-06-12,177.189,177.629,175.969,176.841,2006235
2015-06-15,175.04,176.243,174.616,175.762,1903767
2015-06-16,175.836,177.264,175.239,177.256,1954185
2015-06-17,177.281,178.036,176.435,176.733,1778397
2015-06-18,177.164,178.459,175.969,178.119,2167188
2015-06-19,177.721,178.451,176.949,176.949,4163396
2015-06-22,178.501,179.953,178.451,179.704,2005919
2015-06-23,180.045,181.58,179.812,181.273,2735585
2015-06-24,179.447,180.111,177.372,177.978,3945027
2015-06-25,178.575,179.115,176.368,176.642,2434434
2015-06-26,177.306,178.127,176.417,176.932,2762601
2015-06-29,174.417,175.313,172.35,172.35,3292721
2015-06-30,174.21,174.957,172.765,173.297,4167331
2015-07-01,175.654,176.368,173.425,174.251,2820266
2015-07-02,174.251,174.824,173.057,173.637,1816596
2015-07-06,171.57,173.081,171.197,172.674,2814663
2015-07-07,172.624,173.446,168.657,172.815,3304151
2015-07-08,171.23,171.632,169.072,169.371,2185114
2015-07-09,171.919,172.267,169.686,169.993,2256224
2015-07-10,172.408,172.624,171.13,171.969,1840517
2015-07-13,173.836,174.558,173.18,174.4,2041670
2015-07-14,174.309,176.592,174.052,176.094,2090146
2015-07-15,177.239,177.297,175.484,176.758,2536657
2015-07-16,175.455,177.737,173.736,175.28,4405218
2015-07-17,174.932,176.625,174.122,176.343,2848961
2015-07-20,176.525,177.621,175.305,176.285,2175357
2015-07-21,175.944,176.622,174.923,175.546,1985241
2015-07-22,175.795,177.389,175.753,176.998,2298414
2015-07-23,177.339,178.127,174.882,175.172,2192661
2015-07-24,175.504,175.504,171.728,172.101,2453830
2015-07-27,170.524,170.848,168.906,170.167,2910477
2015-07-28,171.927,171.96,169.819,171.18,2018072
2015-07-29,171.454,172.749,170.707,171.678,1987293
2015-07-30,171.006,172.101,170.236,171.977,1342938
2015-07-31,172.143,172.201,170.068,170.209,1644029
2015-08-03,170.773,170.939,168.358,169.894,2075450
2015-08-04,170.159,171.935,169.985,170.292,1451455
2015-08-05,171.761,172.458,170.093,170.732,1533353
2015-08-06,170.981,171.562,169.57,170.226,1484199
2015-08-07,170.4,171.512,167.926,168.856,1691113
2015-08-10,169.811,171.454,169.603,170.956,1640337
2015-08-11,168.906,169.254,166.549,167.412,2553963
2015-08-12,165.918,167.287,163.162,166.939,2789694
2015-08-13,166.598,167.619,165.652,166.615,3353617
2015-08-14,166.69,168.117,166.615,167.677,3567146
2015-08-17,166.839,168.375,165.818,168.134,1600670
2015-08-18,167.76,168.574,166.98,166.98,1665404
2015-08-19,166.017,168.283,165.287,166.789,2721310
2015-08-20,164.698,165.353,163.303,163.303,3140005
2015-08-21,160.739,161.519,155.692,155.825,5405718
2015-08-24,148.123,155.119,142.844,148.953,7183154
2015-08-25,154.289,155.485,147.5,147.923,7202971
2015-08-26,151.924,153.602,148.662,153.053,5537281
2015-08-27,154.821,157.585,153.907,157.045,3798472
2015-08-28,156.598,157.289,155.132,156.373,2413053
2015-08-31,156.373,158.455,155.898,157.081,2857064
2015-09-01,153.816,155.307,150.818,151.684,5493426
2015-09-02,153.974,154.765,152.009,153.674,3043453
2015-09-03,154.082,156.489,153.483,154.132,2902175
2015-09-04,151.8,152.275,149.194,150.234,4295588
2015-09-08,153.175,155.173,152.958,154.815,3060052
2015-09-09,157.872,159.704,154.299,154.649,4756838
2015-09-10,154.457,156.431,153.891,154.84,3041882
2015-09-11,154.441,154.765,152.683,154.307,2535906
2015-09-14,154.582,154.799,152.666,153.2,2746271
2015-09-15,153.899,156.598,153.408,156.123,3092831
2015-09-16,156.548,157.664,155.407,157.114,2717176
2015-09-17,156.956,158.722,154.915,155.29,3712648
2015-09-18,152.583,152.733,150.376,150.701,6529889
2015-09-21,152.666,153.591,151.334,152.708,2946978
2015-09-22,150.659,150.751,148.261,149.685,4166523
2015-09-23,149.76,150.076,148.044,149.427,2732623
2015-09-24,147.969,148.231,145.604,147.344,3908141
2015-09-25,149.252,150.842,148.386,149.776,3026301
2015-09-28,148.635,148.635,143.88,144.105,3808665
2015-09-29,144.096,144.338,139.499,143.138,4419120
2015-09-30,145.404,145.82,143.388,144.721,2913543
2015-10-01,145.254,146.728,144.121,146.603,3612703
2015-10-02,143.372,147.503,141.481,147.428,4469247
2015-10-05,148.444,150.801,148.111,150.501,3411731
2015-10-06,150.085,150.984,149.477,150.185,1858561
2015-10-07,151.417,153.075,150.368,151.775,2594668
2015-10-08,150.901,151.975,149.71,150.809,3253394
2015-10-09,150.718,151.825,148.427,149.243,3334864
2015-10-12,150.584,150.917,149.093,150.11,3059829
2015-10-13,149.56,152.533,149.502,150.726,2918822
2015-10-14,150.526,151.763,149.202,149.51,3251489
2015-10-15,147.194,154.707,146.387,154.049,5720088
2015-10-16,154.182,155.457,152.941,154.232,2977339
2015-10-19,152.816,155.332,152.542,154.699,2665724
2015-10-20,154.249,154.89,153.166,154.507,2736241
2015-10-21,155.098,155.098,149.543,149.668,3709086
2015-10-22,150.11,153.408,150.085,152.883,2609177
2015-10-23,154.216,155.215,153.608,154.499,2935718
2015-10-26,155.831,156.581,155.432,155.756,2573727
2015-10-27,154.915,155.607,153.666,155.173,1932290
2015-10-28,155.507,159.479,155.057,159.346,3231809
2015-10-29,159.08,159.879,157.689,158.155,3068096
2015-10-30,158.047,158.322,155.948,156.165,2791644
2015-11-02,156.848,158.605,156.31,157.98,2531476
2015-11-03,157.622,159.804,157.456,158.821,2443189
2015-11-04,159.08,160.654,158.505,159.621,2174079
2015-11-05,160.362,160.979,159.08,159.929,2186265
2015-11-06,163.244,166.134,163.161,165.884,4268415
2015-11-09,165.776,166.492,163.511,163.877,2604114
2015-11-10,163.727,165.093,162.64,164.752,2149437
2015-11-11,165.151,165.684,163.852,164.402,1645959
2015-11-12,163.402,163.402,160.129,160.554,3166928
2015-11-13,160.437,161.062,158.297,158.572,2483194
2015-11-16,158.238,160.046,156.589,160.046,4626374
2015-11-17,160.471,160.745,158.513,158.722,1783839
2015-11-18,159.121,161.62,159.088,161.295,2509066
2015-11-19,161.428,161.753,159.638,160.77,1835761
2015-11-20,160.745,161.154,159.171,159.471,2931929
2015-11-23,159.33,159.488,157.014,157.572,2671721
2015-11-24,156.598,158.076,155.382,157.139,2679073
2015-11-25,157.406,158.055,156.706,157.539,1495611
2015-11-27,157.547,159.238,157.289,158.638,1092728
2015-11-30,159.206,159.691,158.153,158.805,3415027
2015-12-01,159.808,161.421,158.796,161.354,4141357
2015-12-02,161.546,161.997,158.624,159.005,1817170
2015-12-03,159.34,160.167,154.384,154.777,3598581
2015-12-04,155.119,159.306,154.401,158.78,3517226
2015-12-07,158.788,158.888,154.609,155.019,3499845
2015-12-08,153.707,154.167,151.969,152.871,2663504
2015-12-09,152.119,154.484,150.286,151.024,3907459
2015-12-10,151.258,153.715,150.69,152.194,2208972
2015-12-11,150.163,150.556,146.645,147.556,3749952
2015-12-14,147.648,149.286,144.497,147.422,5100994
2015-12-15,149.578,153.172,149.47,152.111,3398685
2015-12-16,153.782,156.181,151.835,155.621,3191630
2015-12-17,156.181,157.025,152.612,152.612,2807871
2015-12-18,151.434,152.019,146.578,146.662,6728782
2015-12-21,148.342,148.885,146.946,148.55,2472658
2015-12-22,149.512,151.01,147.965,150.473,2312115
2015-12-23,151.016,152.938,150.815,152.896,2367840
2015-12-24,152.328,153.08,152.119,152.495,1107633
2015-12-28,151.91,152.046,150.297,151.785,1723330
2015-12-29,152.788,153.924,152.52,153.381,1848859
2015-12-30,153.172,153.381,151.969,152.111,1514347
2015-12-31,151.4,152.842,150.456,150.623,1773531
2016-01-04,146.912,148.082,145.216,148.041,3745324
2016-01-05,147.681,148.342,144.514,145.492,4518914
2016-01-06,143.168,143.762,141.321,141.94,5538490
2016-01-07,139.291,141.656,136.725,137.577,5685168
2016-01-08,139.357,140.753,136.75,137.009,4926975
2016-01-11,137.895,139.115,136.508,138.505,4386219
2016-01-12,139.474,140.553,136.474,138.488,4441260
2016-01-13,139.115,139.65,131.978,132.872,5252478
2016-01-14,133.967,135.814,131.009,134.878,4271772
2016-01-15,130.958,132.036,128.543,130.047,6236630
2016-01-19,131.677,132.68,129.776,131.059,5858409
2016-01-20,128.785,132.354,126.738,128.493,9368217
2016-01-21,128.677,129.671,126.604,126.738,5736919
2016-01-22,129.187,131.201,128.585,131.092,5583770
2016-01-25,130.708,130.816,126.295,126.295,5049650
2016-01-26,126.537,130.457,126.354,129.078,5237676
2016-01-27,128.359,132.404,128.025,128.468,5152254
2016-01-28,129.546,132.087,127.473,131.259,4292810
2016-01-29,132.58,135.045,131.861,135.02,4887864
2016-02-01,134.059,134.552,132.421,133.424,2963321
2016-02-02,131.209,131.209,125.489,126.78,6313610
2016-02-03,127.448,128.568,122.86,127.599,5893224
2016-02-04,127.281,132.003,127.039,130.783,4572851
2016-02-05,131.685,133.466,130.114,130.766,4595630
2016-02-08,128.56,128.56,121.389,124.732,8678732
2016-02-09,121.615,125.317,121.264,123.896,6917685
2016-02-10,125.359,128.184,123.027,123.044,7608851
2016-02-11,119.852,120.687,116.208,117.578,10251331
2016-02-12,120.136,122.442,120.094,122.125,9008987
2016-02-16,125.025,125.76,123.228,124.54,10197418
2016-02-17,126.028,126.922,125.618,126.145,5578830
2016-02-18,126.404,127.03,123.161,123.462,5895488
2016-02-19,122.852,123.462,121.54,122.777,5256714
2016-02-22,124.69,125.351,123.88,124.348,4287730
2016-02-23,123.688,123.729,120.386,121.105,4249340
2016-02-24,119.576,121.715,117.219,121.648,5713214
2016-02-25,122.016,124.578,121.373,123.896,4298865
2016-02-26,125.125,127.005,124.532,125.568,5924412
2016-02-29,125.694,126.147,124.494,125.509,5505698
2016-03-01,126.701,129.908,126.475,129.807,6489650
2016-03-02,129.891,130.445,128.8,129.429,5047509
2016-03-03,129.261,130.655,128.724,130.378,3615606
2016-03-04,131.251,133.332,130.344,131.645,5256673
2016-03-07,130.94,131.251,129.606,130.395,2771943
2016-03-08,129.261,129.454,127.163,127.247,3818813
2016-03-09,127.675,128.002,125.216,125.828,3249855
2016-03-10,126.248,128.926,124.93,126.76,4631750
2016-03-11,128.657,129.396,127.893,129.211,4058365
2016-03-14,128.976,129.637,127.692,128.833,3317896
2016-03-15,128.128,128.204,126.66,127.608,3731425
2016-03-16,126.676,128.296,125.661,126.357,4310259
2016-03-17,126.231,129.241,124.855,128.346,4431729
2016-03-18,129.186,132.77,129.152,132.283,7413169
2016-03-21,131.981,133.374,130.73,131.184,4410029
2016-03-22,130.52,130.596,128.724,129.429,3521394
2016-03-23,129.471,130.562,128.917,129.329,3633242
2016-03-24,127.918,128.456,126.013,128.422,3693399
2016-03-28,128.54,129.799,127.902,129.127,2308573
2016-03-29,128.313,130.395,127.163,130.126,2919470
2016-03-30,131.049,132.638,130.01,131.36,3130594
2016-03-31,131.091,132.182,130.99,131.763,2927046
2016-04-01,131.326,134.306,130.172,134.146,3372048
2016-04-04,134.272,134.298,132.107,132.426,2478545
2016-04-05,131.309,131.385,129.723,130.395,2822612
2016-04-06,130.319,131.167,129.194,130.26,2927106
2016-04-07,128.968,129.287,125.375,126.248,4786630
2016-04-08,127.641,128.313,125.912,126.139,3122198
2016-04-11,126.894,129.177,126.248,127.751,3464286
2016-04-12,128.145,130.176,126.995,129.522,2732851
2016-04-13,131.385,134.289,131.259,134.172,5149910
2016-04-14,133.903,136.205,133.584,135.061,3067064
2016-04-15,135.33,135.792,132.787,133.055,3467826
2016-04-18,132.291,134.298,131.905,133.475,3030049
2016-04-19,132.409,137.403,131.779,136.522,5830460
2016-04-20,135.976,140.551,135.926,140.156,4800527
2016-04-21,139.795,141.768,138.503,138.763,4163734
2016-04-22,139.157,140.584,139.048,139.963,2680171
2016-04-25,139.334,140.5,137.705,138.57,2472984
2016-04-26,138.813,139.334,137.84,139.199,2250895
2016-04-27,139.191,141.562,138.436,140.106,3323459
2016-04-28,138.788,140.442,137.663,137.898,2527327
2016-04-29,137.487,138.226,136.446,137.747,2890849
2016-05-02,138.561,140.333,137.647,139.485,1998361
2016-05-03,137.37,137.747,135.447,136.933,2776969
2016-05-04,135.305,136.479,133.534,134.356,3203833
2016-05-05,134.952,134.986,133.039,133.903,2366823
2016-05-06,132.778,134.44,131.788,133.332,2306176
2016-05-09,132.787,134.172,131.603,132.208,2097454
2016-05-10,133.181,135.557,132.946,135.489,2379585
2016-05-11,135.439,136.421,133.693,133.811,2095898
2016-05-12,134.566,135.531,132.04,132.678,2447686
2016-05-13,132.518,134.058,130.319,130.386,2549908
2016-05-16,130.386,131.696,129.765,130.42,3177707
2016-05-17,129.883,131.872,129.068,129.807,2699449
2016-05-18,129.941,134.298,129.807,134.247,3653260
2016-05-19,133.19,134.255,129.698,129.849,4711959
2016-05-20,130.739,131.284,129.196,129.689,3247841
2016-05-23,129.631,131.016,129.043,130.478,2767409
2016-05-24,131.502,133.08,131.309,132.275,3039343
2016-05-25,132.669,136.22,132.644,135.347,3260320
2016-05-26,135.271,135.417,133.601,133.643,2576024
2016-05-27,133.749,135.182,133.431,134.449,2157794
2016-05-31,135.182,136.235,133.623,134.406,2915646
2016-06-01,133.075,135.308,131.474,134.819,2581550
2016-06-02,134.963,135.123,133.549,134.238,2257052
2016-06-03,131.356,131.929,129.67,131.195,4328603
2016-06-06,131.684,133.082,131.28,132.367,2540081
2016-06-07,132.485,132.713,130.774,130.774,2489706
2016-06-08,130.799,131.962,129.712,130.327,2426771
2016-06-09,129.611,130.032,128.491,129.089,2712012
2016-06-10,127.555,127.816,126.055,126.324,4335725
2016-06-13,125.574,127.526,125.229,125.262,3385568
2016-06-14,124.917,125.616,122.582,123.206,5069496
2016-06-15,124.023,125.321,122.962,123.181,2980272
2016-06-16,122.203,123.88,120.964,123.577,3495834
2016-06-17,123.577,124.925,122.591,122.742,4296532
2016-06-20,125.153,126.838,124.377,124.521,3338934
2016-06-21,125.153,125.431,123.99,125.026,2424723
2016-06-22,124.74,126.518,124.723,124.849,2485406
2016-06-23,126.889,128.777,126.535,128.659,2934438
2016-06-24,120.543,123.4,118.764,119.557,9441310
2016-06-27,118.048,119.026,116.472,117.576,7397164
2016-06-28,119.852,120.193,117.837,120.02,5040600
2016-06-29,121.023,122.667,120.459,122.624,3804113
2016-06-30,123.61,125.473,122.515,125.22,4528624
2016-07-01,125.144,127.007,124.79,124.942,3096762
2016-07-05,123.653,123.838,120.796,121.74,3942664
2016-07-06,120.467,122.995,120.201,122.692,2941384
2016-07-07,123.046,124.807,122.506,123.889,2578292
2016-07-08,125.878,127.192,124.993,126.737,3281405
2016-07-11,127.673,128.928,127.58,128.263,3042033
2016-07-12,129.788,132.527,129.721,132.249,5119314
2016-07-13,132.316,133.387,131.6,133.092,4275685
2016-07-14,135.089,137.575,134.853,136.985,5086924
2016-07-15,137.255,137.491,135.435,136.227,3076125
2016-07-18,136.834,138.292,136.539,137.651,4730932
2016-07-19,136.547,138.283,135.46,136.033,5399685
2016-07-20,136.994,137.28,134.187,136.336,3547824
2016-07-21,136.286,136.446,134.651,134.887,2997187
2016-07-22,135.089,135.46,134.727,135.19,1811695
2016-07-25,134.541,135.966,134.516,135.275,1956099
2016-07-26,135.418,136.109,134.356,135.822,2147846
2016-07-27,135.856,136.674,135.19,135.679,2317561
2016-07-28,134.996,135.654,133.867,135.291,2047424
2016-07-29,134.432,135.005,133.707,133.842,2388134
2016-08-01,133.842,134.777,133.1,133.311,2315900
2016-08-02,132.864,133.547,130.943,131.524,3182783
2016-08-03,131.853,133.96,131.625,133.446,2284670
2016-08-04,133.345,133.918,132.662,133.201,2005699
2016-08-05,134.634,136.64,134.171,136.606,2676100
2016-08-08,136.615,138.199,136.539,137.23,2266612
2016-08-09,136.952,138.704,136.952,137.744,1957434
2016-08-10,137.752,137.879,136.539,136.69,1656141
2016-08-11,136.699,138.427,136.471,138.098,1827689
2016-08-12,137.095,137.685,136.589,137.584,1440839
2016-08-15,138.106,139.767,138.047,139.522,2222188
2016-08-16,139.05,140.542,138.823,139.606,2523774
2016-08-17,139.851,140.171,138.84,139.623,2061908
2016-08-18,139.345,140.373,138.747,139.952,1750624
2016-08-19,139.362,140.66,138.637,140.095,1840848
2016-08-22,139.901,140.668,138.966,140.121,1448111
2016-08-23,140.744,141.461,139.885,139.969,1965148
2016-08-24,139.716,140.491,138.932,139.311,2035311
2016-08-25,139.126,139.935,138.73,139.817,1441352
2016-08-26,140.542,141.646,139.362,139.876,2402214
2016-08-29,140.407,141.469,140.028,140.635,2620940
2016-08-30,141.022,143.408,140.812,143.289,2931634
2016-08-31,143.188,144.025,141.682,143.366,3688209
2016-09-01,143.822,143.882,140.997,142.562,2843274
2016-09-02,142.57,143.602,142.046,143.129,1747492
2016-09-06,142.739,143.645,141.678,143.256,2034847
2016-09-07,142.723,144,142.68,143.543,1584347
2016-09-08,143.272,145.413,142.731,145.227,3031625
2016-09-09,144.525,145.87,142.562,142.613,3411750
2016-09-12,141.293,145.235,140.633,144.719,2647877
2016-09-13,142.587,143.797,140.76,141.284,2788205
2016-09-14,141.284,142.012,140.091,140.574,1995701
2016-09-15,140.252,142.773,140.235,142.198,1646130
2016-09-16,142.003,142.173,140.108,140.438,4534927
2016-09-19,141.572,142.393,140.168,140.616,2030742
2016-09-20,141.86,142.367,140.768,140.836,1533159
2016-09-21,141.64,142.367,140.379,141.31,2333687
2016-09-22,142.511,143.258,141.877,142.147,2467664
2016-09-23,141.919,142.215,139.635,139.702,3420548
2016-09-26,138.602,138.721,136.208,136.614,2772196
2016-09-27,135.971,138.28,135.21,137.807,2602686
2016-09-28,138.188,138.569,136.784,138.281,1677707
2016-09-29,138.222,138.712,133.476,134.474,3731700
2016-09-30,135.32,137.401,133.501,136.437,4497177
2016-10-03,135.785,136.817,135.574,136.267,2444718
2016-10-04,136.411,138.873,136.403,137.283,2469912
2016-10-05,138.171,140.921,137.905,140.777,2548215
2016-10-06,141.437,141.53,139.44,141.411,2858217
2016-10-07,141.707,143.805,140.641,143.679,3390232
2016-10-10,144.262,145.303,143.907,144.702,2532001
2016-10-11,143.687,144.558,142.054,143.01,2679937
2016-10-12,143.01,143.814,142.385,143.23,2404792
2016-10-13,141.792,141.817,140.024,141.64,2713705
2016-10-14,145.176,146.318,143.069,144.262,5282125
2016-10-17,144.245,144.897,142.511,142.976,3061380
2016-10-18,145.523,146.758,144.753,146.047,4482486
2016-10-19,146.673,148.628,146.513,147.638,3676036
2016-10-20,147.206,148.721,147.037,147.638,2471135
2016-10-21,146.225,147.968,145.946,147.773,2004351
2016-10-24,148.475,148.721,147.503,148.154,1943125
2016-10-25,148.086,148.865,147.749,148.518,2423299
2016-10-26,147.875,150.506,147.147,149.804,2533595
2016-10-27,150.751,151.31,149.381,150.379,3021949
2016-10-28,151.022,151.022,148.442,149.863,2042775
2016-10-31,150.32,151.013,149.939,150.794,1828018
2016-11-01,151.436,151.589,149.415,150.641,2900633
2016-11-02,149.804,150.167,148.958,149.389,2104595
2016-11-03,149.55,150.565,149.076,149.076,1972746
2016-11-04,149.178,150.032,147.824,148.831,1846443
2016-11-07,151.436,153.552,151.436,153.535,3338783
2016-11-08,152.376,154.55,150.98,153.907,2646006
2016-11-09,156.513,163.738,155.201,162.968,7823835
2016-11-10,164.575,173.154,164.127,169.939,11342524
2016-11-11,167.722,173.433,167.722,172.536,6290179
2016-11-14,172.714,179.16,172.714,176.969,8248097
2016-11-15,174.753,178.678,173.577,178.67,4893793
2016-11-16,175.421,176.039,173.289,174.499,5271402
2016-11-17,174.499,177.401,174,177.35,3570582
2016-11-18,177.553,179.414,177.426,177.959,4278161
2016-11-21,178.898,179.093,176.969,178.577,2860229
2016-11-22,178.814,179.313,177.57,178.602,2945634
2016-11-23,178.932,180.548,177.13,179.617,3734285
2016-11-25,178.814,179.993,178.51,178.83,1973959
2016-11-28,177.663,179.152,177.325,177.959,3297394
2016-11-29,178.505,180.686,178.14,179.693,2570247
2016-11-30,182.621,187.348,182.426,186.092,6505900
2016-12-01,187.484,192.77,186.991,192.321,7604642
2016-12-02,191.786,191.998,187.73,189.546,5295835
2016-12-05,191.379,194.502,191.141,193.95,4599300
2016-12-06,195.333,197.446,193.398,196.352,5259347
2016-12-07,195.52,200.349,195.52,199.899,6595232
2016-12-08,201.019,205.72,200.272,204.897,7335475
2016-12-09,204.184,205.364,202.716,205.237,5456047
2016-12-12,204.091,206.068,200.586,201.265,5020914
2016-12-13,202.818,203.819,199.852,202.436,4680464
2016-12-14,199.992,206.314,199.738,203.607,6171829
2016-12-15,205.78,208.393,205.041,206.212,4829694
2016-12-16,206.043,206.374,202.309,202.733,6874967
2016-12-19,202.258,203.446,200.493,202.877,3742800
2016-12-20,204.108,206.764,203.862,206.289,4487687
2016-12-21,205.568,205.703,203.735,204.889,3277294
2016-12-22,204.71,206.094,203.285,203.768,2637214
2016-12-23,203.276,205.279,202.742,204.49,2187413
2016-12-27,205.321,205.864,204.006,204.99,1988884
2016-12-28,206.798,207.485,204.04,204.218,3052787
2016-12-29,204.303,204.575,200.815,202.122,2619021
2016-12-30,202.402,204.091,201.46,203.2,2355444
2017-01-03,205.958,207.884,201.944,204.999,4384246
2017-01-04,204.889,206.484,203.692,206.323,2728709
2017-01-05,205.975,206.41,200.934,204.787,3562065
2017-01-06,205.61,208.928,204.829,207.825,3591079
2017-01-09,206.425,207.647,204.914,206.119,3022091
2017-01-10,204.405,206.586,202.86,205.848,3432904
2017-01-11,206.017,208.623,205.364,208.555,3532563
2017-01-12,207.961,208.306,204.999,206.925,4022228
2017-01-13,208.275,210.26,206.136,207.316,4185828
2017-01-17,206.162,206.263,199.941,200.052,6277192
2017-01-18,200.272,201.706,196.47,198.821,7587514
2017-01-19,198.634,199.211,195.707,196.377,4561821
2017-01-20,196.555,197.922,195.639,197.047,5207057
2017-01-23,196.759,198.365,195.817,197.446,3135704
2017-01-24,196.759,200.323,195.893,198.303,4448152
2017-01-25,199.873,201.401,198.987,201.333,3716771
2017-01-26,201.52,204.337,201.52,203.31,4194469
2017-01-27,201.036,201.944,200.281,201.078,3253002
2017-01-30,199.916,200.518,196.47,198.49,3802918
2017-01-31,197.599,198.872,193.619,194.603,5151196
2017-02-01,195.613,197.608,194.773,195.749,4024127
2017-02-02,193.916,197.158,192.677,195.528,2775736
2017-02-03,199.016,204.609,198.745,204.473,7377056
2017-02-06,203.327,206.764,202.962,203.65,4638555
2017-02-07,204.643,204.889,203.149,203.344,2660079
2017-02-08,202.224,202.767,200.535,201.74,2743424
2017-02-09,202.648,206.459,201.477,204.982,3550836
2017-02-10,206.526,207.197,204.71,205.975,3072771
2017-02-13,207.477,210.014,207.477,208.987,2998225
2017-02-14,208.767,212.153,208.495,211.694,4140625
2017-02-15,212.645,213.808,210.888,212.611,4296636
2017-02-16,212.407,212.815,210.829,211.678,2286305
2017-02-17,210.04,212.628,209.7,212.475,3262324
2017-02-21,213.001,214.402,212.755,213.646,2794893
2017-02-22,212.204,214.147,212.153,213.621,2378769
2017-02-23,213.264,213.765,211.577,213.163,2594747
2017-02-24,210.201,211.202,208.843,209.904,3563887
2017-02-27,209.785,211.949,209.276,211.584,2372858
2017-02-28,211.007,211.858,208.973,211.058,3626634
2017-03-01,215.865,217.09,213.781,215.014,5218289
2017-03-02,215.704,216.312,213.534,213.611,3019247
2017-03-03,214.181,216.75,213.985,215.168,3169639
2017-03-06,214.555,215.031,213.134,214.419,2467023
2017-03-07,214.827,215.261,212.972,213.474,2496095
2017-03-08,215.789,216.767,212.377,212.913,3584206
2017-03-09,213.747,215.04,212.3,212.862,3061457
2017-03-10,214.274,214.325,210.046,211.33,3364803
2017-03-13,212.13,212.13,210.333,211.143,1801062
2017-03-14,209.994,210.862,208.803,210.769,2144231
2017-03-15,211.305,212.947,208.931,209.969,3427047
2017-03-16,210.879,212.879,210.42,211.194,2940620
2017-03-17,212.436,212.436,207.485,207.553,5438111
2017-03-20,207.025,208.395,205.494,206.021,2759141
2017-03-21,207.017,207.017,198.066,198.244,5660889
2017-03-22,196.726,198.176,194.976,196.602,6291278
2017-03-23,196.33,199.631,195.649,197.309,4770674
2017-03-24,198.244,198.84,193.114,194.339,6386345
2017-03-27,189.991,193.199,187.907,191.846,9194797
2017-03-28,191.931,195.479,191.523,195.122,4470702
2017-03-29,195.173,195.662,193.582,194.373,2635989
2017-03-30,195.25,197.394,195.164,196.73,3156815
2017-03-31,196.143,196.373,194.611,195.454,2858414
2017-04-03,195.692,195.777,191.923,194.807,3735259
2017-04-04,193.752,196.279,193.378,195.062,3041612
2017-04-05,197.521,198.151,193.403,193.701,5286925
2017-04-06,193.216,195.794,192.042,194.535,2927189
2017-04-07,192.799,194.696,192.484,193.888,2853120
2017-04-10,193.99,195.513,193.097,194.748,2653919
2017-04-11,193.803,195.181,191.77,193.769,3374674
2017-04-12,193.692,194.203,191.633,192.076,2947529
2017-04-13,191.591,194.135,189.804,190.008,3653655
2017-04-17,190.502,193.037,189.753,192.51,4190874
2017-04-18,186.605,187.09,181.381,183.431,12464020
2017-04-19,183.67,184.784,181.747,182.155,6428792
2017-04-20,183.355,186.316,182.929,185.533,5167776
2017-04-21,185.95,186.486,184.104,184.512,3845675
2017-04-24,188.188,191.276,187.439,189.923,5353490
2017-04-25,192.459,193.973,191.565,192.825,3970750
2017-04-26,193.225,195.147,192.365,192.459,3587794
2017-04-27,192.884,192.884,190.179,192.127,2800420
2017-04-28,191.702,192.944,190.349,190.417,2932137
2017-05-01,191.353,192.62,187.975,191.31,3002260
2017-05-02,191.319,192.152,189.886,191.54,2596516
2017-05-03,190.97,192.876,190.859,192.552,3036575
2017-05-04,194.212,194.748,191.276,192.791,2934425
2017-05-05,193.037,193.54,191.693,193.029,2428534
2017-05-08,192.927,193.429,191.097,191.463,2315930
2017-05-09,191.838,192.769,189.677,190.383,2135170
2017-05-10,190.127,191.736,189.787,191.336,2628398
2017-05-11,190.885,191.514,189.013,191.234,2397710
2017-05-12,190.153,191.004,189.294,189.583,2148115
2017-05-15,189.847,192.774,189.608,191.54,2460326
2017-05-16,191.812,192.986,190.936,191.948,1706942
2017-05-17,188.656,189.021,181.33,181.84,7508417
2017-05-18,182.079,185.15,181.959,183.066,4786400
2017-05-19,182.819,185.312,182.079,183.261,3738931
2017-05-22,184.946,185.176,183.27,183.797,2468406
2017-05-23,183.755,187.856,182.64,186.877,3304909
2017-05-24,187.184,190.927,186.716,190.442,4141625
2017-05-25,190.936,191.821,189.141,189.285,2637582
2017-05-26,188.894,190.783,188.188,190.187,1780436
2017-05-30,189.389,189.91,186.127,186.477,3091941
2017-05-31,186.324,186.375,178.964,180.365,8223098
2017-06-01,181.517,184.352,179.963,183.566,4043504
2017-06-02,181.799,183.737,180.919,182.115,3687931
2017-06-05,181.918,184.249,181.577,182.695,2687394
2017-06-06,181.432,184.428,181.406,183.156,2888275
2017-06-07,183.873,185.461,182.968,184.223,2652730
2017-06-08,184.036,188.68,183.242,186.768,3752351
2017-06-09,188.535,191.113,187.613,189.91,4445881
2017-06-12,190.925,192.291,187.528,189.457,3380105
2017-06-13,190.686,193.632,190.191,191.412,2755468
2017-06-14,190.379,193.751,189.329,193.384,3620918
2017-06-15,191.933,193.248,190.217,190.584,3375975
2017-06-16,190.089,190.96,188.791,189.372,3739802
2017-06-19,190.755,193.837,190.482,193.06,2793520
2017-06-20,192.531,193.41,191.404,192.181,2003228
2017-06-21,191.702,192.035,189.476,189.952,3005665
2017-06-22,189.056,189.448,187.22,187.63,3337468
2017-06-23,188.253,188.415,184.804,185.427,4374984
2017-06-26,186.341,189.508,185.86,188.202,2584163
2017-06-27,189.397,189.884,187.451,188.065,2895598
2017-06-28,189.423,191.779,188.467,190.575,3351812
2017-06-29,194.972,195.331,190.413,191.591,5056563
2017-06-30,192.36,192.992,189.141,189.448,3120118
2017-07-03,191.634,195.57,190.746,194.042,2846554
2017-07-05,194.981,195.442,192.274,194.691,2746161
2017-07-06,194.631,196.415,192.309,193.538,3049598
2017-07-07,194.853,195.075,191.6,192.334,2645752
2017-07-10,191.472,194.093,191.207,192.812,2355505
2017-07-11,192.983,194.614,191.813,193.76,2741919
2017-07-12,193.29,195.527,193.009,194.136,2564289
2017-07-13,194.136,196.91,193.76,196.705,2838826
2017-07-14,193.99,196.031,192.181,195.169,3693535
2017-07-17,195.28,196.056,193.982,195.732,2527032
2017-07-18,194.23,196.671,190.183,190.652,6236146
2017-07-19,190.311,191.412,189.252,190.277,4869385
2017-07-20,190.388,191.886,189.201,189.79,3456736
2017-07-21,189.44,189.799,187.049,187.98,3417492
2017-07-24,186.921,187.593,186.119,186.273,3123059
2017-07-25,188.117,190.279,187.98,189.175,3482477
2017-07-26,189.918,191.019,189.423,189.747,2788707
2017-07-27,189.397,190.14,188.193,189.09,2803370
2017-07-28,189.337,190.96,188.561,190.908,2479912
2017-07-31,191.199,192.522,190.43,192.377,1994914
2017-08-01,193.879,195.186,193.572,193.803,2930332
2017-08-02,193.29,194.426,192.582,193.179,1847548
2017-08-03,192.949,193.581,191.216,191.233,2103964
2017-08-04,192.992,196.185,192.146,196.185,3392000
2017-08-07,196.193,199.036,195.758,198.857,3702038
2017-08-08,198.413,201.341,197.815,198.114,3319053
2017-08-09,196.637,197.636,195.561,197.226,2540191
2017-08-10,195.527,195.898,192.493,192.522,3249869
2017-08-11,192.155,193.529,190.089,191.369,2954994
2017-08-14,193.265,196.219,193.202,194.11,2255514
2017-08-15,195.997,196.885,194.23,194.306,1858405
2017-08-16,194.878,195.519,192.095,192.616,2365730
2017-08-17,191.566,192.932,188.774,189.039,3409759
2017-08-18,188.501,191.319,188.296,189.662,3141990
2017-08-21,189.875,189.875,187.152,188.501,2097817
2017-08-22,189.414,191.054,188.962,190.883,1973120
2017-08-23,189.448,191.933,188.962,190.166,2553146
2017-08-24,191.045,191.724,190.038,190.379,2238433
2017-08-25,190.934,192.052,189.645,189.935,2223984
2017-08-28,190.311,190.46,186.853,188.125,2601641
2017-08-29,186.128,188.578,184.826,188.433,2363595
2017-08-30,188.681,192.082,188.544,190.54,2407340
2017-08-31,191.251,192.313,190.677,191.671,2234978
2017-09-01,192.365,194.943,191.491,193.504,2345816
2017-09-05,191.765,191.893,186.154,186.565,5646209
2017-09-06,187.593,189.341,186.419,187.464,3535316
2017-09-07,187.379,187.447,183.875,184.903,3579104
2017-09-08,184.62,187.85,184.526,186.077,3085716
2017-09-11,188.527,190.086,187.602,189.375,2932258
2017-09-12,190.643,195.055,190.197,193.564,3744688
2017-09-13,192.964,194.583,192.51,194.087,2365540
2017-09-14,193.692,195.406,193.65,194.335,1979383
2017-09-15,194.592,194.643,191.739,192.939,4315903
2017-09-18,193.864,196.177,193.316,194.917,2460796
2017-09-19,195.329,197.15,194.746,196.1,1849072
2017-09-20,196.605,198.447,195.748,196.854,2662767
2017-09-21,196.939,198.832,196.519,198.139,1775337
2017-09-22,197.582,198.31,196.074,197.916,1814518
2017-09-25,197.693,198.627,195.624,197.256,2034177
2017-09-26,197.77,198.267,196.202,196.982,1768369
2017-09-27,200.52,201.831,199.526,201.111,3015905
2017-09-28,201.317,202.345,200.032,201.719,2110342
2017-09-29,201.325,203.544,200.948,203.193,1894309
2017-10-02,203.201,206.542,203.116,206.157,2490067
2017-10-03,206.517,207.922,205.335,206.988,2008692
2017-10-04,206.988,208.067,205.703,205.866,1828818
2017-10-05,206.457,211.014,205.703,210.792,3315389
2017-10-06,210.997,211.661,209.549,210.757,2381577
2017-10-09,210.012,211.04,207.331,207.999,2159929
2017-10-10,207.999,208.795,207.056,207.827,2184730
2017-10-11,207.313,208.341,206.757,207.656,2143456
2017-10-12,207.596,208.53,204.529,205.429,2147134
2017-10-13,204.743,205.129,202.893,204.341,2481783
2017-10-16,204.401,207.965,204.187,207.665,2952259
2017-10-17,209.404,209.789,201.48,202.251,7076539
2017-10-18,202.919,207.87,202.919,207.339,4217650
2017-10-19,205.9,206.448,203.972,205.592,2709923
2017-10-20,208.127,210.098,206.174,209.652,3007503
2017-10-23,209.361,210.166,206.783,207.425,1961980
2017-10-24,208.684,210.954,208.17,209.746,2274508
2017-10-25,210.877,211.168,206.285,207.091,2568428
2017-10-26,207.836,209.027,206.911,207.074,1946121
2017-10-27,206.328,207.69,205.317,207.065,2111452
2017-10-30,205.686,207.819,205.197,206.363,1764392
2017-10-31,206.183,209.181,206.14,207.725,2549559
2017-11-01,208.933,211.939,208.093,209.25,2949992
2017-11-02,209.618,212.231,208.496,211.494,2481918
2017-11-03,210.2,210.98,208.333,209.369,1937674
2017-11-06,208.598,209.523,207.031,208.59,1733552
2017-11-07,208.95,209.866,204.606,205.437,2429699
2017-11-08,204.915,207.588,203.501,206.671,2347205
2017-11-09,205.18,207.628,203.75,206.277,2122403
2017-11-10,207.048,208.444,205.6,205.729,1829321
2017-11-13,203.861,206.371,203.167,205.831,1953901
2017-11-14,205.3,206.354,201.856,203.236,2984499
2017-11-15,201.291,204.015,200.075,203.553,2506114
2017-11-16,204.212,206.191,204.058,205.06,2282827
2017-11-17,204.624,204.812,203.133,203.904,2819469
2017-11-20,204.555,204.555,203.124,203.998,1989868
2017-11-21,205.095,205.249,203.493,203.904,2046258
2017-11-22,203.835,204.701,202.482,202.542,2165588
2017-11-24,203.39,204.367,201.788,202.131,1268508
2017-11-27,201.959,202.927,201.145,201.411,1972657
2017-11-28,202.251,205.6,200.743,205.095,3147701
2017-11-29,207.313,210.08,206.583,207.408,4500022
2017-11-30,209.736,215.511,209.676,212.804,6364574
2017-12-01,214.643,215.417,209.685,213.93,4765370
2017-12-04,219.034,219.043,214.841,215.391,3302860
2017-12-05,215.52,215.992,212.607,213.397,2524108
2017-12-06,212.452,213.178,210.647,211.352,2325681
2017-12-07,210.209,214.385,210.02,213.595,2661058
2017-12-08,215.262,215.417,212.426,215.133,1948307
2017-12-11,214.832,216.035,213.767,214.944,1487369
2017-12-12,215.528,221.879,215.421,221.432,3450474
2017-12-13,221.544,223.855,219.61,219.61,3470775
2017-12-14,220.65,223.039,219.541,219.541,2517548
2017-12-15,220.59,222.54,218.923,220.994,5233509
2017-12-18,223.855,225.144,222.704,223.443,2556590
2017-12-19,224.113,224.972,220.143,220.401,2191418
2017-12-20,222.038,222.644,218.742,219.284,2044267
2017-12-21,220.315,225.222,220.229,224.294,3327183
2017-12-22,224.852,225.265,221.466,222.54,2002216
2017-12-26,221.87,222.738,219.988,221.466,1284443
2017-12-27,221.69,221.69,219.576,219.945,1366656
2017-12-28,220.83,220.848,219.215,220.418,1301009
2017-12-29,219.877,220.547,217.333,218.923,2507887
2018-01-02,221.509,221.63,218.201,219.705,2256166
2018-01-03,219.541,220.109,217.599,217.659,2978387
2018-01-04,219.327,223.185,218.545,220.702,2567353
2018-01-05,221.002,221.269,218.003,219.576,2585240
2018-01-08,218.914,219.284,216.224,216.388,2933032
2018-01-09,217.238,219.645,217.084,218.218,2635986
2018-01-10,219.129,219.258,216.852,218.553,2910289
2018-01-11,219.773,219.894,217.385,219.241,2415227
2018-01-12,219.773,221.105,218.347,220.873,2829639
2018-01-16,222.781,224.947,220.332,222.102,4437024
2018-01-17,224.268,225.144,213.835,217.969,8595367
2018-01-18,218.691,218.734,215.348,215.666,4967092
2018-01-19,215.692,220.109,215.056,220.091,4631716
2018-01-22,219.516,225.892,219.292,224.732,4675331
2018-01-23,221.707,223.649,220.719,223.503,4002531
2018-01-24,224.061,228.393,223.683,228.307,4300836
2018-01-25,228.882,232.449,227.731,231.185,4870208
2018-01-26,229.862,231.16,228.625,230.421,3321668
2018-01-29,231.194,235.276,230.996,234.15,3476724
2018-01-30,232.354,233.738,229.535,231.108,3935274
2018-01-31,230.773,232.019,228.865,230.206,3702043
2018-02-01,228.71,234.245,228.582,233.935,3383620
2018-02-02,232.019,233.523,222.867,223.46,5829923
2018-02-05,221.286,226.261,207.528,214.067,6450834
2018-02-06,209.857,222.351,208.052,222.308,6710075
2018-02-07,219.902,225.101,219.696,220.934,4073759
2018-02-08,221.647,222.377,211.438,211.696,4150315
2018-02-09,214.506,216.267,205.629,214.231,5965301
2018-02-12,215.821,220.117,213.818,217.548,3684800
2018-02-13,216.56,220.332,215.331,219.584,2698641
2018-02-14,219.129,225.754,218.682,225.643,3789465
2018-02-15,228.375,230.3,225.926,230.025,3517137
2018-02-16,228.573,231.4,228.496,229.974,2598674
2018-02-20,229.346,231.031,226.27,227.628,2610013
2018-02-21,226.794,232.019,226.115,226.347,2761563
2018-02-22,227.207,228.857,224.044,224.654,2678252
2018-02-23,226.004,229.424,225.488,229.243,2477939
2018-02-26,229.871,233.548,229.243,233.102,2728234
2018-02-27,232.878,234.7,230.24,230.24,3010962
2018-02-28,231.94,232.241,226.278,226.588,3096496
2018-03-01,226.312,227.122,220.788,221.288,3483534
2018-03-02,219.754,223.408,217.255,222.443,3122826
2018-03-05,221.012,227.984,220.823,226.752,2445846
2018-03-06,228.174,230.845,226.829,230.035,2217341
2018-03-07,226.381,229.604,224.882,228.673,2509352
2018-03-08,229.647,231.043,226.329,229.527,2471696
2018-03-09,231.56,233.62,230.13,233.344,4389640
2018-03-12,233.542,237.257,233.344,235.594,3056321
2018-03-13,236.421,237.015,230.475,231.414,2258955
2018-03-14,233.025,233.353,227.432,227.881,2426042
2018-03-15,228.992,231.819,228.673,229.759,2246194
2018-03-16,229.242,232.551,228.656,230.612,3955445
2018-03-19,230.087,230.526,223.606,226.243,2418918
2018-03-20,226.898,228.062,225.692,226.812,1463860
2018-03-21,226.657,229.656,224.33,225.657,2811962
2018-03-22,222.701,224.77,217.324,217.686,4175915
2018-03-23,218.573,218.884,211.076,211.36,3603803
2018-03-26,216.005,220.064,214.109,219.651,3733912
2018-03-27,220.521,221.529,211.662,213.084,2970625
2018-03-28,214.394,216.505,210.593,214.902,2660194
2018-03-29,216.126,218.013,214.006,217.048,3073925
2018-04-02,216.531,217.686,210.076,213.161,3429894
2018-04-03,214.247,216.212,211.912,215.945,2488166
2018-04-04,211.748,218.22,210.714,217.703,2853211
2018-04-05,219.323,222.339,218.375,220.452,1924810
2018-04-06,216.721,220.047,212.584,215.419,3621939
2018-04-09,216.721,221.908,214.73,217.332,3256691
2018-04-10,222.305,223.968,220.573,221.107,3314641
2018-04-11,217.677,219.608,215.264,217.979,3321982
2018-04-12,220.848,224.692,219.849,223.71,3059104
2018-04-13,225.735,226.217,219.358,220.547,3026173
2018-04-16,221.59,224.632,221.185,222.236,3257417
2018-04-17,225.442,226.002,217.462,218.573,10134395
2018-04-18,219.668,221.495,217.384,218.892,4524761
2018-04-19,218.892,220.754,217.884,219.039,3990014
2018-04-20,218.978,220.34,216.721,217.134,2930638
2018-04-23,216.876,217.815,212.162,212.575,3775874
2018-04-24,214.428,214.713,206.862,208.973,4705066
2018-04-25,208.715,208.947,204.681,206.164,5039886
2018-04-26,206.198,208.258,205.112,206.905,2891094
2018-04-27,206.827,208.491,205.983,206.655,2136781
2018-04-30,207.663,209.473,205.293,205.388,2790458
2018-05-01,204.681,205.018,201.622,203.958,3269793
2018-05-02,203.897,205.026,201.157,201.7,3710850
2018-05-03,200.321,201.657,195.969,201.148,4511425
2018-05-04,200.2,204.061,200.174,202.467,2622252
2018-05-07,203.38,205.25,202.76,204.414,1979446
2018-05-08,205.311,207.396,203.38,204.242,3267002
2018-05-09,205.087,208.594,204.457,208.318,2434002
2018-05-10,208.646,211.498,206.965,209.792,2598955
2018-05-11,209.792,211.059,208.301,209.344,1540146
2018-05-14,209.93,211.895,209.844,210.197,1928526
2018-05-15,209.413,210.231,207.405,208.172,2165705
2018-05-16,207.922,208.413,207.336,207.655,1965177
2018-05-17,207.189,208.93,205.776,206.052,2462688
2018-05-18,205.19,205.741,204.13,204.242,2698990
2018-05-21,206.052,206.888,204.518,204.845,1951741
2018-05-22,205.707,207.431,205.087,205.104,2551478
2018-05-23,204.139,204.992,201.984,204.94,3114002
2018-05-24,203.897,204.388,201.355,203.466,2308658
2018-05-25,202.518,203.484,201.898,202.527,1985610
2018-05-29,199.519,200.338,193.918,195.65,5323609
2018-05-30,197.985,198.616,195.684,198.175,3348589
2018-05-31,196.601,197.267,193.791,195.339,5334873
2018-06-01,197.518,199.118,197.25,197.475,3330852
2018-06-04,199.204,199.896,197.993,198.806,2133594
2018-06-05,197.985,198.331,196.558,197.466,1986219
2018-06-06,198.772,201.133,198.348,200.83,2566410
2018-06-07,202.265,204.021,201.098,201.885,2904959
2018-06-08,201.496,202.594,200.934,201.833,2253128
2018-06-11,202.897,203.364,202.006,202.438,1936809
2018-06-12,202.464,203.424,200.51,201.176,2079981
2018-06-13,202.058,206.019,201.582,202.214,3637425
2018-06-14,203.978,203.995,201.141,202.058,2899565
2018-06-15,200.199,201.626,198.763,200.562,4738084
2018-06-18,199.074,200.346,198.166,200.104,2327485
2018-06-19,197.362,198.071,195.581,197.449,3326561
2018-06-20,198.832,198.85,196.272,197.016,2678291
2018-06-21,195.78,197.544,194.206,196.29,3094630
2018-06-22,196.982,199.334,195.079,195.46,2892218
2018-06-25,194.145,194.699,190.591,191.585,3817727
2018-06-26,191.793,192.675,189.493,191.62,2692887
2018-06-27,191.533,194.984,190.375,190.409,3103621
2018-06-28,190.47,194.283,189.89,193.211,3072630
2018-06-29,194.059,194.725,190.643,190.746,3395263
2018-07-02,190.037,193.142,189.294,193.073,1723244
2018-07-03,194.111,194.266,190.245,190.582,1204376
2018-07-05,191.551,192.104,190.063,190.894,2218550
2018-07-06,190.721,193.021,190.15,191.802,1846534
2018-07-09,193.159,197.345,192.848,197.163,2743874
2018-07-10,197.172,197.924,195.313,196.177,2524839
2018-07-11,195.235,196.523,194.75,195.148,2527030
2018-07-12,196.861,196.999,195.243,196.497,2223060
2018-07-13,195.987,197.708,193.652,195.797,2543722
2018-07-16,196.48,200.147,196.082,200.147,3271217
2018-07-17,200.181,201.695,196.195,199.784,9280184
2018-07-18,200.925,202.118,199.031,199.974,6149874
2018-07-19,199.861,200.622,198.019,198.581,4638844
2018-07-20,198.045,200.674,197.864,200.363,2684620
2018-07-23,200.458,203.104,200.389,202.153,2788682
2018-07-24,203.009,205.37,202.655,203.986,2887509
2018-07-25,203.234,204.825,202.317,204.687,2174698
2018-07-26,204.955,206.114,204.462,205.05,1885496
2018-07-27,205.785,206.512,204.082,205.508,1999682
2018-07-30,205.82,207.316,204.86,206.641,2454219
2018-07-31,207.117,207.117,204.566,205.327,2504133
2018-08-01,206.252,207.03,203.9,204.125,2510727
2018-08-02,202.3,203.407,201.297,202.352,2580124
2018-08-03,202.741,203.675,201.92,202.438,3053130
2018-08-06,202.482,204.938,202.387,204.03,2259700
2018-08-07,205.171,207.082,204.514,205.673,2399530
2018-08-08,205.924,206.823,204.289,204.41,2522656
2018-08-09,204.393,204.825,201.833,202.17,2952021
2018-08-10,199.74,200.164,197.267,198.564,3863732
2018-08-13,198.46,198.806,195.935,196.186,2663244
2018-08-14,196.61,199.221,196.567,198.521,2359006
2018-08-15,198.339,200.233,197.44,198.253,3218939
2018-08-16,199.481,201.747,199.291,201.496,2438306
2018-08-17,201.072,202.118,200.32,201.824,2107243
2018-08-20,202.473,204.073,202.43,203.9,2604975
2018-08-21,203.476,207.143,203.476,206.382,2437333
2018-08-22,205.725,207.264,205.457,206.979,1870940
2018-08-23,206.728,206.927,203.952,204.384,2065059
2018-08-24,205.266,205.647,202.966,203.321,1948234
2018-08-27,204.946,210.706,204.574,209.798,4106946
2018-08-28,210.196,211.942,208.924,209.599,2951180
2018-08-29,210.016,210.658,208.506,209.452,1911957
2018-08-30,208.931,209.209,207.092,207.717,1963935
2018-08-31,207.317,207.673,205.738,206.337,1965472
2018-09-04,206.294,206.606,203.543,206.207,2083698
2018-09-05,205.643,207.76,204.914,206.12,2092231
2018-09-06,205.634,207.048,202.927,203.482,2651790
2018-09-07,203.942,204.454,201.886,202.953,1952884
2018-09-10,203.908,204.333,201.07,201.218,1948373
2018-09-11,200.142,200.992,198.398,199.743,2719540
2018-09-12,200.35,201.287,197.218,197.955,3577707
2018-09-13,199.127,199.43,197.452,198.112,3003569
2018-09-14,198.762,200.038,198.485,198.901,2228307
2018-09-17,199.04,199.699,197.218,197.73,1918787
2018-09-18,198.129,199.04,196.585,198.598,2498063
2018-09-19,199.474,205.009,199.144,204.402,3716487
2018-09-20,205.634,206.944,204.793,205.981,2502995
2018-09-21,206.554,206.953,203.751,204.194,3760267
2018-09-24,203.673,204.541,201.504,202.077,2056982
2018-09-25,203.587,203.587,201.495,201.73,2003418
2018-09-26,202.129,202.164,198.034,198.589,2372746
2018-09-27,198.493,199.43,197.409,197.6,2451510
2018-09-28,195.873,197.305,194.181,194.563,3097847
2018-10-01,196.281,197.47,195.222,195.509,2451341
2018-10-02,195.465,196.376,194.329,196.151,2272681
2018-10-03,197.608,199.361,196.593,197.634,2574210
2018-10-04,198.919,200.775,195.561,197.374,2903786
2018-10-05,197.825,198.181,194.537,195.838,1722697
2018-10-08,194.58,196.888,193.053,195.526,2523200
2018-10-09,195.214,195.326,193.079,193.409,1863236
2018-10-10,193.695,194.042,186.164,186.45,3955472
2018-10-11,185.852,187.439,183.032,184.784,6217366
2018-10-12,188.281,189.131,183.474,185.565,4161711
2018-10-15,186.069,188.403,184.854,186.737,3333750
2018-10-16,190.32,192.619,187.674,192.359,5924183
2018-10-17,191.344,198.606,190.927,198.068,4953723
2018-10-18,197.391,198.459,194.233,195.179,2995425
2018-10-19,195.448,198.086,194.52,196.923,2759105
2018-10-22,196.897,198.58,192.203,192.272,2736770
2018-10-23,187.925,190.468,185.956,189.635,3318168
2018-10-24,189.27,189.956,180.819,181.496,4152713
2018-10-25,183.309,187.144,182.503,185.687,3179707
2018-10-26,182.841,186.372,181.8,184.255,3558077
2018-10-29,185.808,189.331,183.986,186.103,3278258
2018-10-30,187.405,191.188,186.58,190.259,3897378
2018-10-31,192.524,198.693,192.099,195.543,4369633
2018-11-01,195.882,198.589,195.63,196.932,2557550
2018-11-02,199.561,201.027,196.342,199.292,3698981
2018-11-05,198.103,200.515,196.914,198.45,2565374
2018-11-06,197.99,199.144,197.001,197.999,2275807
2018-11-07,199.604,201.99,196.871,200.671,3514619
2018-11-08,200.428,203.083,200.081,200.992,2404854
2018-11-09,201.027,201.027,192.88,193.183,3721716
2018-11-12,192.619,192.888,177.982,178.78,11019357
2018-11-13,177.349,181.852,175.553,177.913,6984798
2018-11-14,178.945,179.9,172.177,175.691,5742451
2018-11-15,175.093,177.435,172.941,176.776,4260001
2018-11-16,176.073,177.644,173.835,175.37,2829572
2018-11-19,175.119,175.527,171.232,171.987,3419116
2018-11-20,169.279,169.965,165.158,166.017,5513841
2018-11-21,166.668,169.401,165.887,167.11,4111653
2018-11-23,166.251,166.477,163.935,164.074,1862633
2018-11-26,165.87,169.392,165.453,168.62,3143267
2018-11-27,167.804,168.863,166.208,168.021,2345380
2018-11-28,169.054,172.186,166.789,172.099,3762873
2018-11-29,170.776,172.022,168.284,169.757,2666117
2018-11-30,166.028,166.795,163.893,166.132,6219958
2018-12-03,169.016,170.462,166.943,166.951,4015619
2018-12-04,166.132,166.498,159.982,160.574,5797535
2018-12-06,157.978,161.071,156.95,160.382,5275511
2018-12-07,160.173,162.264,155.948,156.532,3921232
2018-12-10,155.599,156.68,152.184,155.8,4528341
2018-12-11,158.692,160.679,152.855,154.031,4713871
2018-12-12,155.512,156.819,153.752,153.944,3677292
2018-12-13,154.929,155.678,152.568,153.265,4008550
2018-12-14,151.888,153.561,150.172,150.52,5078341
2018-12-17,147.584,149.353,145.084,146.373,8395805
2018-12-18,147.915,150.738,147.514,149.414,5150789
2018-12-19,149.492,152.332,146.016,147.454,5316095
2018-12-20,146.704,149.544,145.633,146.722,6488177
2018-12-21,146.582,147.785,138.889,139.438,8960030
2018-12-24,138.524,139.395,134.438,136.215,3783497
2018-12-26,136.781,142.104,132.164,141.947,7054656
2018-12-27,139.499,144.108,138.541,144.108,4972964
2018-12-28,144.308,144.578,141.155,142.035,4110520
2018-12-31,142.688,145.598,142.688,145.537,4550009
2019-01-02,143.167,150.067,142.313,149.875,3999444
2019-01-03,148.682,149.649,146.617,147.68,4060393
2019-01-04,150.712,153.334,149.065,152.507,3788312
2019-01-07,152.663,154.929,150.085,153.352,3152092
2019-01-08,154.885,155.164,150.633,152.785,2692684
2019-01-09,153.421,154.807,152.385,153.744,3321697
2019-01-10,153.038,155.138,152.899,153.334,2808732
2019-01-11,152.55,154.24,150.215,154.144,3183036
2019-01-14,152.045,156.418,151.679,155.704,3361688
2019-01-15,155.355,156.81,153.683,156.741,2911802
2019-01-16,162.918,172.632,161.698,171.699,15194227
2019-01-17,170.715,174.069,167.997,173.451,8176998
2019-01-18,174.574,176.857,171.551,176.456,5650934
2019-01-22,174.679,175.524,170.689,172.222,4648472
2019-01-23,172.109,172.579,169.478,171.543,3410681
2019-01-24,170.95,173.965,170.549,172.327,2632011
2019-01-25,174.095,175.28,173.738,174.888,3275461
2019-01-28,172.492,174.304,171.717,173.999,2369554
2019-01-29,173.372,175.96,172.388,174.679,2694125
2019-01-30,175.028,177.11,173.939,176.404,2773366
2019-01-31,174.331,176.291,171.586,172.51,5604546
2019-02-01,172.501,173.93,171.229,171.229,3174301
2019-02-04,170.584,172.292,169.704,172.257,2400169
2019-02-05,172.606,173.66,171.508,172.51,2601036
2019-02-06,171.787,173.424,170.61,171.299,2063097
2019-02-07,170.131,170.654,166.446,168.206,2948750
2019-02-08,167.03,167.814,163.98,166.986,2757596
2019-02-11,168.04,168.424,166.463,166.69,2056684
2019-02-12,168.188,170.454,168.145,169.443,2392931
2019-02-13,170.689,173.181,169.539,169.617,2757343
2019-02-14,167.457,169.129,165.043,167.735,2864952
2019-02-15,168.328,173.276,168.232,172.937,3065444
2019-02-19,171.334,173.424,170.419,173.085,2558186
2019-02-20,173.137,173.634,172.074,173.024,2265991
2019-02-21,173.346,173.764,169.931,171.072,2786021
2019-02-22,171.281,172.283,170.062,170.759,2626634
2019-02-25,172.501,175.55,172.248,173.067,3032171
2019-02-26,172.91,174.731,171.238,173.285,2499795
2019-02-27,173.635,174.851,172.428,173.285,1804501
2019-02-28,173.233,173.548,171.457,172.06,2964439
2019-03-01,173.854,176.207,172.699,173.373,2580797
2019-03-04,173.906,175.673,169.83,171.431,2683593
2019-03-05,171.317,171.606,168.824,171.448,2338725
2019-03-06,171.361,172.813,170.162,170.346,2247480
2019-03-07,168.938,169.218,166.27,168.623,3567935
2019-03-08,166.55,171.247,165.946,170.783,3162760
2019-03-11,172.524,174.046,171.212,171.422,2669014
2019-03-12,171.448,172.673,171.177,171.999,1977361
2019-03-13,172.979,174.011,171.903,172.542,1904531
2019-03-14,172.603,173.635,172.06,172.734,1482382
2019-03-15,172.463,173.941,172.192,173.425,2985264
2019-03-18,174.23,178.315,174.002,177.108,3355202
2019-03-19,179.216,180.589,175.629,175.927,3284871
2019-03-20,175.236,175.236,169.672,169.979,5033491
2019-03-21,168.736,171.055,167.731,170.206,4031526
2019-03-22,168.535,169.445,164.258,165.29,5703063
2019-03-25,165.614,167.468,163.138,164.896,3751226
2019-03-26,166.226,168.308,165.054,166.803,2910110
2019-03-27,166.725,167.608,165.098,166.226,2343810
2019-03-28,166.847,167.87,165.579,167.232,2343428
2019-03-29,168.544,168.92,167.197,167.94,2632797
2019-04-01,169.699,173.276,169.358,172.095,3562556
2019-04-02,171.658,172.988,170.923,172.76,2246979
2019-04-03,174.291,175.901,173.67,175.699,3227885
2019-04-04,175.647,178.7,175.384,176.898,2582379
2019-04-05,177.904,179.758,176.749,177.029,2447288
2019-04-08,177.388,178.122,175.979,177.169,1891580
2019-04-09,176.023,176.338,173.95,175.489,2400893
2019-04-10,176.522,177.72,175.183,177.554,1907115
2019-04-11,178.647,179.714,176.32,177.423,2802400
2019-04-12,181.07,183.668,180.519,181.805,5096630
2019-04-15,178.542,179.968,174.685,174.868,6617232
2019-04-16,174.615,177.519,174.282,176.557,4852969
2019-04-17,176.662,182.382,176.504,181.857,4195336
2019-04-18,181.149,181.823,179.452,180.117,2874292
2019-04-22,179.426,179.837,178.568,178.971,1591430
2019-04-23,178.665,179.487,177.344,178.568,2121243
2019-04-24,177.571,178.026,174.711,175.419,4606367
2019-04-25,174.685,177.186,174.16,176.172,2075273
2019-04-26,176.46,177.676,175.227,177.641,1543137
2019-04-29,178.009,181.945,177.807,181,2997024
2019-04-30,181.018,181.936,178.577,180.126,1833416
2019-05-01,180.545,182.304,178.472,179.085,1981789
2019-05-02,178.822,180.388,177.676,179.312,1514660
2019-05-03,180.204,182.601,179.907,181.525,1897692
2019-05-06,177.396,181.053,176.443,180.572,1927994
2019-05-07,177.869,178.446,175.831,177.248,2839464
2019-05-08,176.172,177.746,175.647,175.778,1817714
2019-05-09,174.518,176.889,173.119,176.373,2333539
2019-05-10,175.804,176.784,174.064,176.74,2089764
2019-05-13,173.11,173.11,169.699,170.547,3605565
2019-05-14,170.565,173.311,170.486,171.693,2463391
2019-05-15,170.259,172.839,169.191,171.798,2271501
2019-05-16,171.999,174.947,171.99,174.195,2008310
2019-05-17,171.711,174.151,171.711,172.699,1928394
2019-05-20,172.402,173.005,171.072,172.533,2483484
2019-05-21,173.775,174.352,173.198,174.169,2327767
2019-05-22,172.708,173.617,170.976,171.028,2427247
2019-05-23,168.824,168.824,165.815,167.923,3184179
2019-05-24,168.728,169.76,167.669,168.824,1637338
2019-05-28,167.949,169.095,165.666,165.71,3039950
2019-05-29,164.965,165.765,162.487,165.238,2815797
2019-05-30,165.273,166.397,163.445,164.64,1919327
2019-05-31,162.355,162.461,160.194,160.352,2640393
2019-06-03,159.658,161.231,158.806,160.967,2857821
2019-06-04,163.594,166.942,163.181,166.846,2421063
2019-06-05,167.039,167.092,164.324,165.58,1968185
2019-06-06,165.246,167.601,164.587,166.784,1653532
2019-06-07,166.846,167.487,165.651,166.784,1838954
2019-06-10,168.181,173.102,168.181,170.571,2372134
2019-06-11,171.608,172.329,170.035,171.107,1632227
2019-06-12,170.123,170.51,166.802,167.144,2059406
2019-06-13,167.311,168.928,167.012,168.225,1411616
2019-06-14,168.084,168.858,166.345,168.41,1403930
2019-06-17,168.726,169.789,167.601,167.68,1155579
2019-06-18,167.54,173.216,167.54,171.327,2362978
2019-06-19,171.652,173.638,171.16,171.907,2196816
2019-06-20,173.541,174.147,170.123,171.959,2749296
2019-06-21,171.643,174.279,170.439,172.17,3365504
2019-06-24,172.689,175.167,172.249,173.532,2069816
2019-06-25,173.541,173.559,170.475,172.276,1828309
2019-06-26,172.662,173.866,172.329,173.111,1649866
2019-06-27,173.603,175.395,172.891,175.14,2239186
2019-06-28,178.813,180.869,178.321,179.78,4854919
2019-07-01,182.767,184.393,180.782,181.766,2468489
2019-07-02,180.483,181.282,179.393,180.992,1626880
2019-07-03,182.152,182.24,180.333,181.045,978795
2019-07-05,181.766,183.435,181.186,182.68,1511445
2019-07-08,181.326,182.108,179.876,180.79,1853938
2019-07-09,179.033,182.715,178.848,182.565,1812186
2019-07-10,182.047,183.637,180.702,180.984,1779844
2019-07-11,181.186,186.801,181.01,185.711,3691619
2019-07-12,186.282,188.206,185.219,187.987,2626026
2019-07-15,188.136,188.567,184.34,185.913,2600222
2019-07-16,188.742,190.966,186.765,189.375,5283690
2019-07-17,187.89,189.604,187.301,187.424,2583462
2019-07-18,186.906,189.648,186.062,188.496,2858986
2019-07-19,188.057,189.595,187.468,187.618,1822284
2019-07-22,187.512,188.795,186.555,188.04,1907237
2019-07-23,188.874,193.312,188.874,192.811,3330637
2019-07-24,192.653,195.148,192.108,195.095,3180106
2019-07-25,194.867,194.867,191.756,193.294,2777134
2019-07-26,193.707,195.28,193.637,195.192,2304848
2019-07-29,194.19,195.183,193.487,193.593,1372767
2019-07-30,191.985,195.06,190.966,194.542,1644552
2019-07-31,194.401,195.051,192.442,193.426,1991056
2019-08-01,192.741,193.268,185.193,185.931,3070149
2019-08-02,185.913,185.913,180.404,183.971,2502996
2019-08-05,180.852,180.852,175.369,177.214,2794194
2019-08-06,178.866,181.072,176.52,181.019,2349383
2019-08-07,176.713,180.975,174.903,180.782,2454249
2019-08-08,182.038,182.592,178.848,181.889,2342226
2019-08-09,180.676,183.031,179.13,181.801,1790148
2019-08-12,178.62,179.384,176.16,177.073,1420800
2019-08-13,177.065,181.537,175.94,179.349,2157671
2019-08-14,175.562,175.659,171.397,171.836,3025103
2019-08-15,172.144,173.075,170.211,172.381,1981913
2019-08-16,173.128,176.327,173.102,175.228,1878739
2019-08-19,179.086,179.648,177.337,177.671,1646082
2019-08-20,175.922,177.486,175.474,175.72,1545894
2019-08-21,178.145,178.392,175.887,176.335,1161185
2019-08-22,177.741,178.769,176.537,177.864,1276379
2019-08-23,176.45,177.39,171.511,172.399,2201526
2019-08-26,174.218,175.483,173.98,175.43,1442394
2019-08-27,176.028,176.494,172.662,174.042,1513448
2019-08-28,172.724,177.03,172.443,176.107,1437417
2019-08-29,178.02,180.681,178.02,179.859,1817824
2019-08-30,181.105,181.424,179.479,180.274,1529629
2019-09-03,177.79,178.241,173.794,175.907,2633400
2019-09-04,178.135,178.674,176.862,178.347,1720312
2019-09-05,181.477,184.713,181.273,183.05,2237900
2019-09-06,183.059,184.111,181.742,183.192,1438812
2019-09-09,184.969,189.089,184.279,187.409,2717590
2019-09-10,188.753,191.927,188.505,190.636,2615745
2019-09-11,190.265,191.715,188.629,191.67,1885593
2019-09-12,191.299,195.171,190.212,193.385,2911245
2019-09-13,194.809,195.826,193.792,194.411,2721019
2019-09-16,192.572,193.907,191.246,192.042,2183746
2019-09-17,190.786,191.087,187.904,190.883,2467385
2019-09-18,189.929,192.634,188.576,191.918,2492463
2019-09-19,192.36,192.669,190.132,190.282,1610477
2019-09-20,189.778,191.564,188.868,188.965,5489978
2019-09-23,188.178,189.292,187.038,188.717,1565762
2019-09-24,189.23,189.372,182.829,183.669,2885159
2019-09-25,183.855,186.622,183.404,185.685,1609186
2019-09-26,184.819,185.632,183.988,184.085,1692587
2019-09-27,185.526,186.145,183.97,184.748,1530874
2019-09-30,185.402,185.402,182.856,183.21,1797957
2019-10-01,183.015,185.11,179.125,179.196,3171056
2019-10-02,178.312,178.48,174.696,175.27,3393353
2019-10-03,174.705,175.377,171.504,174.378,2915538
2019-10-04,174.157,177.905,173.317,177.525,3028091
2019-10-07,177.516,179.054,176.349,177.171,2210133
2019-10-08,174.696,175.889,173.211,174.493,2673254
2019-10-09,175.217,175.916,173.882,174.033,2449387
2019-10-10,174.687,177.985,174.643,176.703,2114005
2019-10-11,180.106,183.263,180.106,180.955,3341313
2019-10-14,180.204,182.272,179.399,181.963,2299820
2019-10-15,178.586,184.103,175.589,182.529,8300813
2019-10-16,182.272,184.438,182.211,183.378,3446659
2019-10-17,184.147,184.713,180.699,182.529,2893458
2019-10-18,181.229,183.943,181.229,182.582,2206954
2019-10-21,184.483,186.419,183.607,184.995,1958016
2019-10-22,185.296,187.117,184.164,185.305,1884952
2019-10-23,184.969,187.444,184.774,186.826,1583222
2019-10-24,187.082,188.443,185.464,186.587,1272823
2019-10-25,185.818,190.45,185.818,189.398,2601012
2019-10-28,191.246,193.545,190.689,192.51,2707205
2019-10-29,192.042,193.863,191.361,192.413,2030366
2019-10-30,191.865,191.891,189.027,190.795,1581261
2019-10-31,190.212,190.397,186.826,188.647,1876214
2019-11-01,190.309,192.634,189.858,192.192,2112264
2019-11-04,194.234,195.109,193.235,194.384,2538011
2019-11-05,195.207,196.073,193.147,193.297,2523896
2019-11-06,192.74,193.677,191.449,193.103,1863028
2019-11-07,195.18,198.717,194.862,197.408,3748185
2019-11-08,197.152,197.355,195.472,197.072,1610797
2019-11-11,195.295,195.746,193.191,193.642,2754498
2019-11-12,193.226,195.481,192.669,194.862,1891578
2019-11-13,193.076,194.358,191.856,193.898,1768783
2019-11-14,193.43,194.915,192.758,193.995,1483108
2019-11-15,194.499,195.463,193.651,194.72,1693132
2019-11-18,194.261,194.455,192.767,194.261,1603429
2019-11-19,194.995,195.101,193.005,194.535,1817086
2019-11-20,193.05,194.031,191.317,192.652,2177728
2019-11-21,193.262,193.898,191.688,192.935,1619828
2019-11-22,192.731,195.127,192.731,194.747,1529106
2019-11-25,195.286,197.992,195.286,196.931,2181811
2019-11-26,196.869,196.94,195.481,196.665,1926271
2019-11-27,197.55,198.283,196.144,197.107,1614478
2019-11-29,196.38,197.376,195.962,196.798,770438
2019-12-02,196.46,197.198,193.002,193.5,2118493
2019-12-03,191.535,191.535,186.707,188.699,3279184
2019-12-04,189.854,192.922,188.823,191.988,1583647
2019-12-05,193.064,193.491,191.526,193.055,1329257
2019-12-06,195.553,200.399,194.549,199.696,4229442
2019-12-09,199.696,199.732,197.171,197.207,2134563
2019-12-10,197.083,198.158,196.087,197.269,1853836
2019-12-11,197.598,198.132,196.345,196.656,1628644
2019-12-12,197.296,201.626,196.131,200.977,2973425
2019-12-13,201.572,202.702,198.887,200.043,1908243
2019-12-16,203.155,205.111,202.595,202.746,3218400
2019-12-17,204.489,206.329,203.422,205.511,3590022
2019-12-18,206.24,206.445,204.435,204.889,2280561
2019-12-19,205.333,205.724,203.564,204.435,2418059
2019-12-20,205.342,205.636,203.262,203.537,3715485
2019-12-23,204.186,204.915,203.075,203.68,1670380
2019-12-24,203.582,204.444,203.039,204.409,467722
2019-12-26,204.72,206.445,204.48,205.564,1704040
2019-12-27,206.098,206.453,204.906,205.075,1343866
2019-12-30,205.982,205.982,204.044,204.311,1494357
2019-12-31,204.231,204.462,203.306,204.426,1447233
2020-01-02,205.378,208.614,204.631,208.329,3736328
2020-01-03,205.911,206.809,204.755,205.893,2274472
2020-01-06,204.426,208.063,204.035,208,3326802
2020-01-07,208.934,211.397,208.721,209.37,5383234
2020-01-08,209.539,213.157,209.361,211.388,3564621
2020-01-09,214.571,216.402,213.219,215.691,3980323
2020-01-10,215.824,216.393,214.615,215.255,2247786
2020-01-13,217.327,218.812,216.047,218.012,3363710
2020-01-14,218.109,220.954,217.469,218.412,4300777
2020-01-15,215.158,221.826,212.633,218.012,5409431
2020-01-16,219.612,222.11,218.918,222.021,3966823
2020-01-17,222.475,222.679,220.492,221.79,3096791
2020-01-21,219.79,221.248,218.358,218.447,2491852
2020-01-22,219.256,220.954,219.016,219.647,2030921
2020-01-23,217.38,219.603,215.94,218.34,2806663
2020-01-24,217.887,218.456,213.913,215.086,2876889
2020-01-27,210.152,212.481,208.943,211.726,2505140
2020-01-28,212.926,216.562,211.646,215.673,3122853
2020-01-29,217.398,219.158,212.997,213.486,3711269
2020-01-30,211.326,217.238,210.472,217.051,3260325
2020-01-31,215.149,215.949,210.605,211.379,3482119
2020-02-03,211.921,215.504,211.646,212.499,2732981
2020-02-04,215.94,216.705,214.757,215.104,3052543
2020-02-05,217.816,217.94,216.047,217.202,3126559
2020-02-06,218.136,218.509,214.429,214.998,2225596
2020-02-07,213.157,213.842,210.312,211.601,3006472
2020-02-10,211.068,211.486,209.343,211.032,2590392
2020-02-11,212.49,212.979,210.019,210.232,2238769
2020-02-12,211.61,214.429,211.352,212.179,2119117
2020-02-13,211.468,212.464,210.33,211.912,1461322
2020-02-14,211.548,212.499,210.028,210.783,1718182
2020-02-18,210.312,210.774,205.555,207.343,2736548
2020-02-19,208.934,211.423,207.405,211.006,2205779
2020-02-20,210.188,210.623,205.6,206.916,3181512
2020-02-21,205.298,206.089,203.039,205.04,3081618
2020-02-24,198.47,201.546,197.856,199.634,4138388
2020-02-25,199.848,200.817,191.944,193.473,5343121
2020-02-26,194.442,195.598,190.939,191.846,4170923
2020-02-27,187.143,189.801,182.591,182.875,5845664
2020-02-28,178.109,180.936,174.316,179.612,6727056
2020-03-02,180.185,187.529,176.803,187.395,5283117
2020-03-03,186.975,189.471,180.82,181.992,5676230
2020-03-04,184.148,186.903,181.339,186.742,3513959
2020-03-05,180.113,182.028,176.195,177.841,4151506
2020-03-06,170.585,175.613,169.333,172.527,5071085
2020-03-09,155.287,160.36,152.228,154.599,6437441
2020-03-10,162.48,165.862,155.028,164.923,6796736
2020-03-11,159.671,161.72,152.953,153.776,5313927
2020-03-12,143.139,149.177,134.192,134.801,8332434
2020-03-13,145.661,158.848,136.295,158.499,6362898
2020-03-16,134.398,151.673,134.192,138.361,6869333
2020-03-17,140.455,149.168,134.192,141.949,6872406
2020-03-18,134.192,139.533,121.14,125.264,9505931
2020-03-19,122.902,136.42,117.061,133.736,6543465
2020-03-20,133.289,133.468,123.716,123.824,7558567
2020-03-23,121.695,126.982,119.217,120.746,5469066
2020-03-24,129.111,137.681,128.494,137.413,6626958
2020-03-25,138.308,145.116,130.006,138.782,8584741
2020-03-26,139.891,149.991,138.048,148.318,6761253
2020-03-27,142.316,146.476,140.455,141.654,4186028
2020-03-30,141.815,143.523,137.037,142.799,4151729
2020-03-31,141.466,144.123,137.52,138.299,3585791
2020-04-01,130.703,133.808,129.719,129.979,4687247
2020-04-02,127.948,134.595,126.74,134.13,4446304
2020-04-03,133.477,135.015,129.925,131.446,2800602
2020-04-06,139.086,142.181,137.565,141.555,4684100
2020-04-07,148.506,151.315,145.33,148.524,4950238
2020-04-08,150.788,159.331,150.788,158.311,5188574
2020-04-09,161.55,167.588,160.825,164.842,6445448
2020-04-13,164.475,165.477,160.253,160.297,4771678
2020-04-14,163.133,164.055,156.146,159.447,4140991
2020-04-15,152.648,162.534,151.324,159.707,6036642
2020-04-16,158.544,159.635,154.223,158.383,4614677
2020-04-17,164.153,165.755,159.501,164.153,5421167
2020-04-20,160.763,166.685,159.26,161.389,4672429
2020-04-21,156.951,160.315,155.359,155.493,3815683
2020-04-22,158.794,159.403,156.084,157.435,2314509
2020-04-23,158.347,160.199,156.066,156.603,2012016
2020-04-24,158.347,159.197,155.207,158.347,2024380
2020-04-27,160.226,164.833,159.886,164.198,2740554
2020-04-28,169.226,170.353,165.388,167.302,3343310
2020-04-29,172.312,173.305,169.592,170.004,3080599
2020-04-30,166.399,167.785,163.625,164.091,2688507
2020-05-01,160.136,160.673,158.034,158.437,2648831
2020-05-04,156.558,157.73,153.624,157.479,2988195
2020-05-05,160.226,163.357,159.367,159.51,3272609
2020-05-06,160.745,162.104,156.746,158.276,2407488
2020-05-07,160.297,164.055,160.297,163.106,2480030
2020-05-08,165.531,166.318,163.482,165.853,2277311
2020-05-11,163.303,165.37,162.158,163.858,2212201
2020-05-12,164.511,164.878,158.123,158.535,3544241
2020-05-13,157.148,158.24,152.765,153.695,3442334
2020-05-14,151.226,156.361,147.934,156.066,4174949
2020-05-15,155.198,155.744,152.604,153.758,2864898
2020-05-18,158.982,163.804,156.773,162.713,4505503
2020-05-19,161.532,162.99,158.991,159.09,2209890
2020-05-20,161.881,164.457,161.299,162.319,2598114
2020-05-21,161.21,162.078,158.955,161.12,2153346
2020-05-22,161.058,161.603,159.295,160.968,2174148
2020-05-26,166.068,176.329,165.701,175.398,5967436
2020-05-27,181.607,188.505,178.932,187.565,8173595
2020-05-28,188.621,189.041,180.006,180.015,4883897
2020-05-29,177.568,180.89,175.245,176.901,3822562
2020-06-01,177.64,181.655,175.668,179.998,2230846
2020-06-02,183.456,185.914,181.25,183.789,4127148
2020-06-03,187.705,190.802,185.85,189.578,3468156
2020-06-04,187.975,193.557,187.228,193.404,3520905
2020-06-05,199.868,200.751,195.961,196.195,4736613
2020-06-08,198.086,200.102,196.483,198.797,3257325
2020-06-09,194.232,198.086,193.71,196.357,2471074
2020-06-10,195.718,197.933,191.585,192.234,3083164
2020-06-11,184.293,186.274,174.678,174.777,4919060
2020-06-12,180.62,182.708,176.649,181.664,3379318
2020-06-15,176.217,186.355,175.695,185.742,3466854
2020-06-16,193.548,193.548,183.42,188.695,3098751
2020-06-17,189.065,189.776,184.959,185.634,1795411
2020-06-18,183.654,186.598,182.465,183.519,2048823
2020-06-19,186.409,186.742,180.935,181.529,4961111
2020-06-22,180.953,184.185,180.062,183.141,1804942
2020-06-23,185.914,186.823,183.339,184.365,2450539
2020-06-24,182.168,182.411,177.703,178.279,2754467
2020-06-25,178.135,186.715,177.91,186.454,3440604
2020-06-26,179.161,180.278,169.717,170.329,9518967
2020-06-29,172.301,174.57,169.852,174.182,3735957
2020-06-30,174.516,178.63,174.318,177.919,3101555
2020-07-01,179.053,179.827,176.028,177.874,2620446
2020-07-02,182.312,182.762,177.478,177.721,2698844
2020-07-06,181.268,187.075,181.079,186.688,3564552
2020-07-07,185.013,185.202,179.332,179.485,2851687
2020-07-08,179.647,182.988,179.179,182.087,2787428
2020-07-09,181.961,182.312,175.56,177.208,3157954
2020-07-10,177.244,185.751,177.208,185.067,4411627
2020-07-13,188.164,191.747,186.364,188.056,4433246
2020-07-14,190.352,192.936,186.373,192.675,5181462
2020-07-15,202.002,202.785,193.287,195.277,12482019
2020-07-16,192.225,198.482,192.216,193.269,5760908
2020-07-17,193.476,193.719,190.19,190.334,3614014
2020-07-20,189.722,191.919,189.29,190.604,2263288
2020-07-21,191.09,192.495,189.416,190.883,3393501
2020-07-22,189.515,189.965,184.878,185.463,4978425
2020-07-23,184.653,185.483,181.907,182.78,4088636
2020-07-24,182.762,184.5,181.25,181.385,3191549
2020-07-27,180.152,183.825,179.692,182.78,2601182
2020-07-28,181.781,183.303,181.043,181.52,2139771
2020-07-29,181.592,183.564,179.719,182.384,2634961
2020-07-30,179.611,180.053,176.73,179.638,3057922
2020-07-31,179.917,179.917,176.919,178.225,2401074
2020-08-03,178.702,179.953,176.937,179.512,2295652
2020-08-04,179.476,181.61,178.689,181.538,1944676
2020-08-05,182.915,184.39,182.771,184.131,2323194
2020-08-06,184.563,185.724,183.51,183.888,1882367
2020-08-07,183.195,187.984,182.267,187.507,3074961
2020-08-10,188.695,189.641,187.3,188.506,2432770
2020-08-11,191.513,195.322,189.542,190.019,4042742
2020-08-12,193.296,194.421,188.407,190.982,2439593
2020-08-13,189.434,191.045,186.985,187.615,2219859
2020-08-14,186.778,188.596,186.013,187.237,2287572
2020-08-17,186.364,187.129,182.339,182.825,3895932
2020-08-18,183.168,183.285,181.052,181.241,3067854
2020-08-19,182.222,185.553,181.655,182.78,2458524
2020-08-20,180.746,183.015,180.368,181.727,1764214
2020-08-21,180.161,183.078,179.899,182.249,1781141
2020-08-24,182.861,186.751,181.25,186.67,3097432
2020-08-25,189.056,189.506,184.716,185.463,2627906
2020-08-26,185.364,186.616,184.59,186.562,2563236
2020-08-27,186.076,191.766,185.832,189.2,3692411
2020-08-28,190.766,190.865,186.445,187.003,3697406
2020-08-31,186.142,186.966,184.448,185.571,3046152
2020-09-01,184.421,187.238,183.887,186.106,2458801
2020-09-02,186.405,191.061,186.024,190.254,3565242
2020-09-03,191.803,194.955,186.441,188.008,3533485
2020-09-04,191.024,193.253,185.979,191.07,3668891
2020-09-08,189.774,190.182,182.311,183.407,4574748
2020-09-09,184.955,185.535,182.999,183.171,4681380
2020-09-10,184.539,186.006,180.753,181.169,2510274
2020-09-11,181.378,182.89,180.209,181.993,2376385
2020-09-14,184.149,184.149,181.767,182.374,2756891
2020-09-15,182.972,183.502,179.33,179.349,3717632
2020-09-16,179.792,184.602,179.412,181.776,3571873
2020-09-17,179.539,181.061,176.187,176.477,4274772
2020-09-18,176.64,178.126,174.262,176.504,9066647
2020-09-21,172.012,175.879,169.81,175.725,4871299
2020-09-22,175.725,177.664,170.68,173.57,3355768
2020-09-23,173.914,174.743,168.357,168.588,3116142
2020-09-24,171.178,178.859,169.43,176.731,5114566
2020-09-25,174.783,176.984,171.748,176.586,3105989
2020-09-28,179.149,182.849,178.579,180.318,3280138
2020-09-29,179.493,180.046,177.021,178.253,2401523
2020-09-30,179.964,183.95,179.675,182.039,3075829
2020-10-01,182.546,183.995,179.234,179.847,2288651
2020-10-02,176.939,181.794,176.894,181.07,2541588
2020-10-05,182.908,183.733,180.789,182.791,2551633
2020-10-06,185.01,186.676,181.07,182.147,2833119
2020-10-07,184.693,185.689,182.22,184.421,2326917
2020-10-08,185.825,188.551,184.883,188.388,2330609
2020-10-09,189.095,190.046,186.658,187.99,3040923
2020-10-12,187.872,194.648,187.872,193.95,3474215
2020-10-13,193.85,193.941,189.475,190.952,3317312
2020-10-14,193.733,194.249,190.463,191.332,7557023
2020-10-15,189.838,190.879,187.41,188.95,4334014
2020-10-16,188.696,190.214,186.423,186.785,3246646
2020-10-19,187.854,188.325,185.318,186.314,3235296
2020-10-20,187.229,191.468,187.016,188.434,3336684
2020-10-21,187.854,188.361,182.981,183.796,3083593
2020-10-22,184.059,186.926,183.153,186.051,2137823
2020-10-23,187.283,188.597,184.801,185.725,2110153
2020-10-26,183.416,183.705,179.81,182.193,3249695
2020-10-27,181.16,181.695,177.003,177.247,3430420
2020-10-28,173.289,175.15,171.142,171.894,4214584
2020-10-29,171.921,174.231,169.294,172.048,3581156
2020-10-30,171.658,172.464,168.044,171.233,3661181
2020-11-02,173.914,174.548,170.499,172.283,2459562
2020-11-03,175.671,180.254,175.019,179.285,4545470
2020-11-04,177.763,181.903,176.541,179.231,3868514
2020-11-05,180.843,184.892,180.309,183.841,2892815
2020-11-06,185.091,185.137,181.541,182.301,2475115
2020-11-09,194.285,197.465,189.647,194.684,6960521
2020-11-10,194.974,197.809,191.287,196.984,4166465
2020-11-11,198.044,199.204,194.774,197.51,2680710
2020-11-12,194.946,196.432,192.392,194.303,3009267
2020-11-13,195.517,200.146,195.119,198.443,2832645
2020-11-16,202.474,203.443,199.303,201.432,3004948
2020-11-17,199.294,203.669,197.763,203.488,2722921
2020-11-18,203.805,206.269,202.456,203.171,2856225
2020-11-19,203.171,203.751,201.187,203.416,1505154
2020-11-20,201.994,203.633,201.658,202.311,1848687
2020-11-23,204.765,208.334,204.466,207.274,3378180
2020-11-24,209.331,215.686,208.905,215.128,3900729
2020-11-25,212.863,215.082,210.535,214.258,2272937
2020-11-27,214.675,214.947,211.763,213.225,1050396
2020-11-30,210.191,212.863,208.66,208.86,2705408
2020-12-01,211.241,213.892,210.686,211.35,2547939
2020-12-02,211.35,216.86,210.897,216.423,2136313
2020-12-03,216.095,217.516,213.682,214.438,2142890
2020-12-04,216.468,218.335,215.785,218.181,2373011
2020-12-07,217.233,218.426,214.419,217.152,1788559
2020-12-08,215.84,217.825,215.449,217.507,1371782
2020-12-09,218.563,223.444,218.135,221.131,3552254
2020-12-10,218.563,223.28,218.12,222.57,2541804
2020-12-11,219.301,219.656,215.922,218.554,2077419
2020-12-14,221.55,221.75,216.186,216.55,1927781
2020-12-15,218.108,221.851,216.004,220.776,2348775
2020-12-16,221.805,222.115,219.583,221.996,2400910
2020-12-17,223.116,223.963,221.295,222.597,2983609
2020-12-18,223.472,223.472,219.073,220.503,4088144
2020-12-21,227.934,237.551,226.541,234.026,7408489
2020-12-22,233.917,234.682,227.488,227.752,3603652
2020-12-23,229.036,237.3,228.854,233.544,3376142
2020-12-24,234.081,234.609,231.085,233.28,968146
2020-12-28,234.782,239.194,234.045,236.403,2764519
2020-12-29,237.013,237.56,233.589,234.964,1430868
2020-12-30,235.693,237.369,234.8,236.276,1566767
2020-12-31,235.684,240.356,234.955,240.155,2043050
2021-01-04,243.151,243.68,236.922,241.33,3572043
2021-01-05,240.31,249.071,239.117,246.73,4207081
2021-01-06,251.612,262.622,248.707,260.045,6383530
2021-01-07,262.066,269.46,261.074,265.6,4009730
2021-01-08,265.918,266.173,259.598,264.17,2800784
2021-01-11,261.183,268.65,258.815,267.585,2650134
2021-01-12,270.599,276.828,269.579,275.216,4785415
2021-01-13,273.277,276.592,272.384,275.881,2413821
2021-01-14,276.892,281.773,276.428,280.371,3192169
2021-01-15,274.288,277.63,270.363,274.124,3863723
2021-01-19,277.757,279.214,267.56,267.922,6727794
2021-01-20,269.397,270.882,261.802,264.525,4792644
2021-01-21,264.507,266.592,262.758,263.523,2517753
2021-01-22,261.083,264.634,259.999,263.542,2568757
2021-01-25,260.026,260.773,252.714,257.759,4575007
2021-01-26,258.569,260.245,255.063,256.593,3296846
2021-01-27,251.348,252.595,247.086,248.916,3891838
2021-01-28,250.082,254.835,247.095,250.455,3778696
2021-01-29,249.772,252.622,246.448,246.949,3411974
2021-02-01,248.306,252.076,247.705,250.191,2324088
2021-02-02,253.46,262.503,253.169,261.338,5129178
2021-02-03,261.01,263.924,259.708,262.777,2712770
2021-02-04,264.097,269.406,263.664,267.512,2994699
2021-02-05,268.65,270.69,266.092,267.284,2938134
2021-02-08,268.65,274.014,268.195,273.34,2826173
2021-02-09,272.84,275.435,271.109,273.623,2061005
2021-02-10,273.204,277.921,271.155,277.102,3090946
2021-02-11,276.828,277.766,272.45,275.317,2159868
2021-02-12,275.016,279.305,274.816,278.959,1977298
2021-02-16,282.311,284.97,281.603,284.096,2792198
2021-02-17,282.338,286.846,281.183,284.806,2308032
2021-02-18,281.6,286.409,280.111,282.22,2095144
2021-02-19,282.52,288.485,282.52,287.429,2749542
2021-02-22,285.043,291.927,284.323,288.567,3067592
2021-02-23,289.578,291.417,282.839,290.698,2942528
2021-02-24,291.572,301.408,291.504,301.107,3934425
2021-02-25,303.552,305.818,297.146,298.484,4243779
2021-02-26,296.672,299.322,290.543,290.944,3426158
2021-03-01,297.092,302.614,295.547,301.59,2959050
2021-03-02,301.663,307.321,301.215,302.522,2850325
2021-03-03,305.027,310.896,304.634,305.712,3606299
2021-03-04,304.524,310.585,296.105,301.014,3647614
2021-03-05,306.764,306.764,289.29,299.259,3740398
2021-03-08,302.906,308.601,300.84,305.493,2997991
2021-03-09,300.401,307.504,297.613,302.202,3324825
2021-03-10,303.555,312.998,303.061,312.651,3153109
2021-03-11,309.579,315.375,307.568,312.724,2756559
2021-03-12,315.576,319.945,314.132,318.858,2436744
2021-03-15,319.434,322.158,312.632,316.335,2277831
2021-03-16,315.631,317.112,308.747,312.367,2332558
2021-03-17,315.027,317.23,311.17,315.329,2710906
2021-03-18,320.631,326.207,317.194,318.117,3715240
2021-03-19,316.673,317.422,311.38,314.643,3512961
2021-03-22,311.773,313.437,307.148,310.192,2094548
2021-03-23,308.628,312.53,302.879,303.281,2457544
2021-03-24,304.789,308.007,300.237,300.429,3332168
2021-03-25,299.24,302.933,294.277,302.166,2804721
2021-03-26,305.786,306.645,294.981,299.277,3082556
2021-03-29,292.841,299.615,290.437,297.759,4533245
2021-03-30,301.123,306.919,300.612,303.5,2717270
2021-03-31,301.873,304.085,297.494,298.92,2624540
2021-04-01,296.452,301.352,296.324,299.505,2658951
2021-04-05,304.268,304.268,295.31,295.758,3234998
2021-04-06,296.626,300.328,296.178,298.975,1801975
2021-04-07,299.56,300.932,295.584,298.509,2157335
2021-04-08,296.443,303.025,295.232,302.705,2402755
2021-04-09,305.319,306.142,300.557,302.403,2347149
2021-04-12,304.104,305.758,301.608,303.345,2318780
2021-04-13,301.215,301.709,296.343,299.542,3575907
2021-04-14,300.337,314.89,298.143,306.553,9876753
2021-04-15,309.799,312.038,305.813,309.479,4354775
2021-04-16,311.069,314.223,309.543,312.916,4231858
2021-04-19,310.804,314.854,307.696,313.629,3228160
2021-04-20,310.777,311.234,301.069,303.381,3662274
2021-04-21,301.663,306.663,299.432,306.48,2733251
2021-04-22,305.886,308.034,301.928,302.44,2165200
2021-04-23,302.805,311.417,302.321,310.21,2165370
2021-04-26,312.578,316.197,311.618,314.022,2171458
2021-04-27,314.461,317.706,314.15,316.865,2088604
2021-04-28,318.117,320.055,316.371,318.218,2140875
2021-04-29,320.448,323.447,317.642,322.66,2584423
2021-04-30,320.969,322.523,317.386,318.529,2101069
2021-05-03,320.256,323.657,319.269,320.092,1871653
2021-05-04,318.94,321.573,313.153,319.799,2831390
2021-05-05,321.774,328.301,318.62,326.911,2786800
2021-05-06,328.876,334.846,325.887,334.544,3048665
2021-05-07,331.189,339.736,329.937,339.042,3378112
2021-05-10,341.427,344.609,336.857,337.021,3396306
2021-05-11,331.829,336.976,327.825,329.014,3734339
2021-05-12,331.893,336.519,322.936,323.968,3309798
2021-05-13,322.916,329.896,322.916,327.999,2674804
2021-05-14,330.915,337.78,330.641,337.104,2732312
2021-05-17,336.199,338.868,333.2,337.542,1826125
2021-05-18,339.49,341.044,332.743,333.255,2018638
2021-05-19,329.087,329.087,323.54,327.606,3695975
2021-05-20,328.154,330.869,323.008,328.886,1919583
2021-05-21,330.449,335.614,329.553,334.809,2657548
2021-05-24,335.778,337.972,334.124,336.665,1818182
2021-05-25,338.148,341.674,332.826,333.209,2630979
2021-05-26,333.657,337.122,330.833,335.851,2121254
2021-05-27,339.444,341.472,335.76,339.48,3897048
2021-05-28,341.199,342.18,337.769,341.217,2170561
2021-06-01,346.427,351.618,345.152,350.774,3644004
2021-06-02,351.591,352.815,347.959,351.692,2809704
2021-06-03,350.6,358.855,348.66,356.534,3003860
2021-06-04,357.415,359.589,354.333,359.038,2514077
2021-06-07,360.46,360.699,355.461,356.021,2188724
2021-06-08,353.847,354.48,350.573,352.847,2452596
2021-06-09,351.435,352.453,347.509,351.086,2026166
2021-06-10,357.378,357.378,341.515,342.978,3900798
2021-06-11,344.593,347.39,344.051,346.748,2117305
2021-06-14,346.179,347.39,340.007,342.043,2560497
2021-06-15,342.575,343.804,336.76,340.557,2302905
2021-06-16,340.273,343.106,335.008,340.282,3248704
2021-06-17,342.593,342.593,327.028,331.568,4146348
2021-06-18,327.001,328.707,319.301,319.947,6290084
2021-06-21,323.671,328.331,321.974,327.936,2717264
2021-06-22,327.441,330.082,323.442,327.927,1870813
2021-06-23,329.083,332.467,328.046,331.156,1713116
2021-06-24,332.944,340.172,332.742,338.218,2716625
2021-06-25,338.282,340.419,334.357,338.236,2782436
2021-06-28,337.347,338.328,333.733,338.181,1833383
2021-06-29,343.822,346.785,340.052,341.768,2365932
2021-06-30,340.19,348.637,340.19,348.105,2238381
2021-07-01,349.179,350.041,343.166,343.941,2571040
2021-07-02,345.152,345.418,341.584,343.18,1599595
2021-07-06,342.327,342.695,335.15,339.236,2162885
2021-07-07,337.071,339.447,332.192,337.227,2012801
2021-07-08,329.908,332.843,326.149,329.22,2940514
2021-07-09,335.696,341.336,334.733,340.979,2641825
2021-07-12,339.649,352.205,336.916,348.995,4135949
2021-07-13,349.509,353.425,341.208,344.849,6466774
2021-07-14,347.39,350.16,340.639,343.4,3295722
2021-07-15,340.502,347.39,339.887,342.437,2183883
2021-07-16,343.886,343.886,333.705,334.595,2583278
2021-07-19,324.689,325.781,320.103,325.35,4394635
2021-07-20,323.102,336.897,322.433,334.558,2937859
2021-07-21,337.567,343.859,337.466,342.575,2398848
2021-07-22,341.474,342.752,337.943,341.85,1887130
2021-07-23,343.574,346.702,340.63,343.079,1707088
2021-07-26,342.281,345.489,342.217,344.776,1559134
2021-07-27,341.657,344.079,338.649,343.804,1791771
2021-07-28,344.693,346.188,341.511,343.244,1668941
2021-07-29,345.812,348.087,343.776,346.289,1290757
2021-07-30,345.39,348.491,342.171,343.84,1474985
2021-08-02,345.024,354.893,344.638,346.876,2383212
2021-08-03,348.766,349.738,340.988,348.867,1494566
2021-08-04,347.142,350.97,344.648,346.574,1460508
2021-08-05,348.674,352.49,348.491,352.48,1583780
2021-08-06,356.681,365.835,356.461,364.945,3655764
2021-08-09,363.753,371.1,360.992,366.77,3319120
2021-08-10,366.991,376.63,366.422,374.191,3152266
2021-08-11,374.952,380.345,373.356,379.62,3000518
2021-08-12,380.07,383.959,376.566,380.639,2318873
2021-08-13,381.556,382.372,374.383,376.768,1977915
2021-08-16,375.126,375.126,368.853,374.539,1591335
2021-08-17,370.403,374.539,367.064,371.439,2077398
2021-08-18,369.265,372.485,365.587,365.78,2187776
2021-08-19,361.928,364.802,358.543,360.983,2241689
2021-08-20,359.075,363.624,358.626,363.092,1612127
2021-08-23,368.614,370.641,365.963,368.21,1857603
2021-08-24,370.173,375.741,369.357,374.732,1958368
2021-08-25,375.961,382.179,375.08,378.914,1845260
2021-08-26,381.446,385.894,377.118,378.263,2076546
2021-08-27,378.602,385.087,378.346,384.94,2174684
2021-08-30,385.179,385.922,378.543,379.354,2089407
2021-08-31,379.816,382.351,376.729,381.106,1958083
2021-09-01,380.784,383.503,378.157,381.245,1680365
2021-09-02,382.581,384.856,380.304,382.019,1832271
2021-09-03,381.558,382.59,378.424,379.079,1374128
2021-09-07,378.793,382.231,377.54,378.166,1558500
2021-09-08,377.152,378.775,372.987,373.263,1646164
2021-09-09,372.959,376.839,371.89,372.876,2424949
2021-09-10,376.028,377.678,371.567,371.862,1955994
2021-09-13,375.484,377.291,372.157,377.189,1802781
2021-09-14,378.148,384.332,371.217,372.056,3263151
2021-09-15,366.812,371.982,365.162,370.452,3199766
2021-09-16,372.821,374.166,363.945,365.595,2882949
2021-09-17,365.263,367.881,358.36,360.784,3845123
2021-09-20,348.213,351.015,343.31,348.499,3834484
2021-09-21,351.006,351.605,344.766,346.388,2377286
2021-09-22,350.96,358.784,349.955,355.264,2991275
2021-09-23,359.798,362.886,357.761,361.153,2517987
2021-09-24,359.872,361.733,358.148,360.222,1789664
2021-09-27,365.503,369.577,364.213,368.48,2788509
2021-09-28,369.07,372.535,357.955,358.978,2608961
2021-09-29,360.065,361.641,354.185,354.729,1955033
2021-09-30,357.595,357.614,347.107,348.407,2668590
2021-10-01,349.706,352.729,346.393,350.222,2382303
2021-10-04,350.416,356.554,343.605,344.831,2895551
2021-10-05,348.471,357.798,346.075,355.577,2508430
2021-10-06,352.416,359.024,348.987,357.641,2111769
2021-10-07,362.121,366.673,359.217,360.01,2348003
2021-10-08,360.204,363.411,357.761,362.028,1446728
2021-10-11,362.111,365.844,354.849,355.052,1787360
2021-10-12,355.955,358.139,351.162,356.241,2088229
2021-10-13,357.595,357.946,348.955,356.038,2392607
2021-10-14,361.282,362.812,352.25,360.545,3380905
2021-10-15,370.784,375.357,365.282,374.249,6451387
2021-10-18,376.037,383.346,375.659,381.272,3832324
2021-10-19,382.645,383.263,377.586,379.862,2568325
2021-10-20,378.793,381.862,374.365,375.927,2453437
2021-10-21,374.922,380.323,372.908,375.65,2162127
2021-10-22,377.862,382.811,377.042,381.853,2411032
2021-10-25,383.595,386.618,380.885,382.249,1824667
2021-10-26,383.742,386.913,381.337,384.885,1843341
2021-10-27,383.908,385.3,378.378,378.784,2067219
2021-10-28,379.715,382.406,377.005,382.314,1444653
2021-10-29,381.576,383.364,378.959,380.959,2061716
2021-11-01,384.387,385.917,380.865,384.046,1731493
2021-11-02,382.572,392.763,380.443,390.636,2885810
2021-11-03,389.959,390.774,380.231,385.152,3542395
2021-11-04,382.157,383.392,371.446,376.093,3802336
2021-11-05,379.162,381.973,374.277,375.18,2105586
2021-11-08,377.77,381.235,375.991,376.341,1728354
2021-11-09,374.286,375.645,368.71,373.586,2093873
2021-11-10,370.802,373.77,366.116,367.844,2243941
2021-11-11,368.784,372.12,367.282,370.812,1252402
2021-11-12,371.42,373.355,367.918,373.18,1345091
2021-11-15,374.185,375.42,372.263,373.088,1436452
2021-11-16,372.259,374.037,367.733,371.503,1310951
2021-11-17,370.36,371.097,360.793,360.867,2926990
2021-11-18,361.558,363.052,355.457,360.701,1848941
2021-11-19,352.416,359.66,351.181,357.033,2611891
2021-11-22,362.351,370.95,359.605,365.116,3059658
2021-11-23,368.885,375.066,366.36,374.498,2405701
2021-11-24,373.263,375.549,367.088,367.908,2186259
2021-11-26,354.351,361.015,352.724,358.876,2687915
2021-11-29,363.125,365.309,352.48,356.25,2883431
2021-11-30,353.476,356.517,347.697,351.135,4570434
2021-12-01,355.622,361.496,348.571,348.821,2477444
2021-12-02,350.23,360.505,348.404,359.069,3343716
2021-12-03,361.237,361.237,351.184,354.612,2807501
2021-12-06,360.116,364.684,355.316,360.7,1990217
2021-12-07,364.665,372.235,364.183,370.715,2440999
2021-12-08,371.753,372.198,366.11,368.13,1635227
2021-12-09,366.629,370.789,364.128,367.361,2111459
2021-12-10,368.76,369.557,360.107,362.33,1893761
2021-12-13,362.451,362.451,354.547,356.382,2313256
2021-12-14,355.381,363.664,355.103,360.255,2788459
2021-12-15,360.885,362.645,352.637,361.265,2802320
2021-12-16,366.101,370.465,363.016,368.177,3578189
2021-12-17,360.616,364.748,352.666,353.751,7067987
2021-12-20,347.932,348.029,339.714,344.309,3735570
2021-12-21,348.775,354.015,347.228,352.379,2942812
2021-12-22,352.472,355.794,351.402,354.242,1487922
2021-12-23,355.594,359.134,355.39,356.752,1624168
2021-12-27,358.559,360.523,356.716,359.532,1430760
2021-12-28,360.357,362.583,357.86,359.134,1528340
2021-12-29,359.467,360.848,356.178,357.827,1327800
2021-12-30,359.263,361.144,356.896,357.197,1160146
2021-12-31,356.715,358.568,352.856,354.445,1589703
2022-01-03,360.422,369.965,358.884,366.287,3338527
2022-01-04,372.68,380.138,371.707,377.544,3916412
2022-01-05,379.693,382.343,368.658,369.344,3469627
2022-01-06,371.54,371.725,358.043,367.769,2960923
2022-01-07,368.455,371.123,365.545,368.306,2360655
2022-01-10,371.836,374.662,365.253,369.844,3009436
2022-01-11,370.845,373.708,367.195,373.439,1737878
2022-01-12,373.615,374.431,360.014,361.635,4157980
2022-01-13,365.101,367.709,361.116,362.089,2497816
2022-01-14,354.056,356.15,347.45,352.954,4685335
2022-01-18,333.589,335.007,321.72,328.363,12902571
2022-01-19,332.014,333.283,320.942,321.804,7277110
2022-01-20,323.268,330.939,320.708,322.526,4599934
2022-01-21,320.154,323.351,315.689,318.644,4904089
2022-01-24,312.538,318.792,302.263,318.162,6573835
2022-01-25,313.039,317.736,306.599,316.458,3959335
2022-01-26,321.137,324.731,313.551,317.505,3745854
2022-01-27,320.275,323.147,312.909,315.976,2577150
2022-01-28,312.918,321.646,308.953,321.516,3714571
2022-01-31,319.283,329.114,318.209,328.623,3312350
2022-02-01,329.966,337.759,328.039,337.314,3303705
2022-02-02,336.795,341.455,331.541,336.387,2742362
2022-02-03,336.165,338.889,331.847,332.514,2372885
2022-02-04,335.563,343.698,334.497,340.594,3762311
2022-02-07,338.639,344.179,336.656,341.103,2635618
2022-02-08,343.818,345.273,339.343,342.91,3422322
2022-02-09,345.597,348.636,343.651,347.015,2250563
2022-02-10,344.402,349.674,341.733,343.346,2406181
2022-02-11,341.474,347.357,334.266,336.387,3142097
2022-02-14,336.387,337.527,330.94,333.774,2585620
2022-02-15,337.342,339.009,334.812,337.203,1847145
2022-02-16,334.803,336.35,330.338,333.598,2165268
2022-02-17,332.422,334.442,322.281,323.416,3102380
2022-02-18,320.182,324.287,318.144,320.618,2910900
2022-02-22,317.301,323.36,316.133,318.978,2449198
2022-02-23,322.035,323.601,314.855,316.124,2217335
2022-02-24,304.431,315.948,302.927,315.197,4563974
2022-02-25,315.197,324.935,315.197,324.398,2980478
2022-02-28,315.253,318.579,312.751,316.217,4245655
2022-03-01,314.517,315.226,304.841,305.941,5631495
2022-03-02,309.111,315.077,305.196,313.567,3469857
2022-03-03,315.888,318.339,307.74,310.807,2393694
2022-03-04,304.823,308.235,302.026,307.312,3294826
2022-03-07,304.655,305.558,299.09,300.059,3689854
2022-03-08,300.628,308.141,296.946,299.575,3596440
2022-03-09,309.185,314.578,307.647,310.966,3202098
2022-03-10,305.41,309.335,302.735,307.526,2232591
2022-03-11,311.693,313.781,304.552,304.823,2613505
2022-03-14,306.883,309.129,301.001,302.94,2342374
2022-03-15,304.888,309.39,302.809,306.836,2140675
2022-03-16,312.345,318.181,311.59,317.65,3468522
2022-03-17,314.489,320.292,312.187,319.989,2403730
2022-03-18,315.888,323.247,314.424,321.956,5668002
2022-03-21,321.844,322.814,314.284,316.009,3251306
2022-03-22,318.992,322.758,317.053,319.747,2791768
2022-03-23,316.941,317.715,312.401,312.849,2196798
2022-03-24,313.623,314.611,311.628,313.427,1944098
2022-03-25,314.545,318.647,312.728,314.601,1573302
2022-03-28,315.217,315.543,309.027,312.56,2182550
2022-03-29,319.244,320.67,313.893,316.624,2378721
2022-03-30,316.009,316.806,311.003,312.83,2650176
2022-03-31,313.334,313.678,307.713,307.713,2632043
2022-04-01,311.283,311.497,305.354,307.824,2444790
2022-04-04,307.619,309.362,303.76,305.951,2570807
2022-04-05,305.158,307.377,301.537,301.989,2530867
2022-04-06,298.298,298.871,294.336,294.811,3151265
2022-04-07,293.637,294.41,287.298,292.844,3562598
2022-04-08,292.313,301.727,291.772,299.593,3294183
2022-04-11,298.866,306.594,297.393,299.006,2747725
2022-04-12,299.864,304.935,296.442,298.092,2365242
2022-04-13,294.382,300.749,293.376,300.134,3022923
2022-04-14,306.193,310.444,297.394,299.826,5460927
2022-04-18,298.903,310.099,298.903,307.507,3653413
2022-04-19,308.057,314.331,308.057,313.166,2774844
2022-04-20,315.17,321.509,314.611,317.929,2824581
2022-04-21,320.977,323.793,310.751,311.628,3097791
2022-04-22,309.773,309.95,297.803,298.083,3125194
2022-04-25,294.923,300.311,291.53,299.621,3093646
2022-04-26,296.387,299.789,291.586,291.884,2712432
2022-04-27,290.971,297.589,290.971,291.987,2469304
2022-04-28,295.613,297.701,290.98,296.815,2178499
2022-04-29,295.734,297.44,284.044,284.772,3129608
2022-05-02,285.07,290.253,281.714,289.367,2968062
2022-05-03,290.393,297.85,290.206,293.32,2606151
2022-05-04,294.41,302.772,290.999,302.129,2602845
2022-05-05,298.764,298.931,287.755,291.837,2622086
2022-05-06,291.101,292.434,285.301,291.735,2375613
2022-05-09,287.969,292.49,284.296,287.941,3233951
2022-05-10,290.579,293.776,280.26,284.371,2798422
2022-05-11,284.371,289.824,280.586,281.099,2320564
2022-05-12,279.654,282.348,273.968,279.104,3408272
2022-05-13,283.038,288.631,282.982,286.17,2152474
2022-05-16,285.2,285.685,280.167,282.861,1569047
2022-05-17,288.855,292.998,287.233,291.744,2096198
2022-05-18,288.044,291.642,284.203,285.927,2033234
2022-05-19,283.215,288.966,282.814,287.298,2108751
2022-05-20,290.15,291.39,279.104,285.993,2201054
2022-05-23,291.511,300.003,289.973,295.137,2653032
2022-05-24,293.963,294.382,285.648,292.658,1870879
2022-05-25,290.141,296.06,288.957,293.543,1929450
2022-05-26,296.713,303.424,296.415,301.681,2440352
2022-05-27,304.59,306.38,301.271,306.296,2106682
2022-05-31,303.884,309.239,302.618,306.547,2722943
2022-06-01,306.688,308.817,296.212,301.858,2330155
2022-06-02,300.676,304.999,299.396,304.109,1957644
2022-06-03,300.948,302.467,297.778,298.885,1238861
2022-06-06,302.936,305.009,299.926,300.601,1099800
2022-06-07,298.51,301.848,296.987,301.539,2516789
2022-06-08,298.566,299.696,293.37,295.133,1438114
2022-06-09,294.083,294.631,285.135,285.323,2897621
2022-06-10,278.542,280.099,269.032,269.191,3870276
2022-06-13,261.67,268.629,261.032,265.721,4218123
2022-06-14,266.668,271.221,263.827,264.99,2487935
2022-06-15,269.323,276.188,266.518,272.052,2725792
2022-06-16,265.121,268.357,261.81,267.278,2777306
2022-06-17,264.605,268.478,260.872,262.41,5234356
2022-06-21,269.895,270.176,265.402,267.119,2506349
2022-06-22,264.755,268.244,263.583,266.865,2464716
2022-06-23,266.134,268.788,261.604,268.394,2547001
2022-06-24,272.924,284.301,271.986,283.944,3984332
2022-06-27,284.235,285.417,280.313,282.097,2091675
2022-06-28,286.899,289.778,280.596,280.887,2329015
2022-06-29,284.526,288.343,281.281,284.441,2475949
2022-06-30,278.158,281.679,274.078,278.57,2669548
2022-07-01,276.929,281.675,273.599,280.643,1749411
2022-07-05,274.8,278.88,270.448,278.739,2483079
2022-07-06,277.867,278.87,272.549,275.513,1774514
2022-07-07,279.17,280.493,275.363,280.052,2046455
2022-07-08,281.834,282.201,276.741,278.054,1438883
2022-07-11,274.988,278.12,273.745,274.969,1520253
2022-07-12,271.714,280.502,271.527,274.359,1772558
2022-07-13,272.465,273.099,268.057,272.127,1884091
2022-07-14,266.584,266.584,260.582,264.099,3171949
2022-07-15,268.704,278.017,267.441,275.616,3457630
2022-07-18,286.767,291.916,280.155,282.547,6767934
2022-07-19,284.732,299.316,284.648,298.294,5641124
2022-07-20,297.572,302.158,296.662,301.483,3489808
2022-07-21,300.601,306.838,299.977,306.257,2518823
2022-07-22,306.791,308.606,302.177,303.809,1830279
2022-07-25,305.722,306.96,302.561,303.987,4024480
2022-07-26,301.783,304.146,298.022,298.763,2054744
2022-07-27,300.395,306.116,298.602,304.381,2028448
2022-07-28,305.094,309.483,301.895,308.667,1820696
2022-07-29,309.033,314.36,309.033,312.681,2112387
2022-08-01,311.124,314.003,308.573,311.452,1476496
2022-08-02,309.033,311.218,306.894,307.513,1862939
2022-08-03,311.443,314.669,309.145,312.475,1770613
2022-08-04,312.578,313.535,310.083,311.255,1533372
2022-08-05,310.346,315.982,309.192,313.882,1876393
2022-08-08,316.17,317.793,313.572,313.891,1460469
2022-08-09,315.27,317.164,313.788,315.71,1587947
2022-08-10,320.156,327.978,320.147,326.299,2459505
2022-08-11,328.259,333.933,328.048,329.835,2361191
2022-08-12,331.486,332.536,328.396,331.842,2369177
2022-08-15,329.197,336.344,327.368,333.746,2045684
2022-08-16,331.064,334.326,330.154,332.921,1740922
2022-08-17,330.041,333.502,328.981,331.767,1576303
2022-08-18,330.754,333.043,329.066,332.499,1102200
2022-08-19,329.197,330.004,325.915,327.575,1812266
2022-08-22,321.169,323.129,319.593,321.15,1723896
2022-08-23,320.709,322.7,317.971,319.049,1538005
2022-08-24,317.961,322.932,317.464,320.7,1530842
2022-08-25,323.054,325.314,320.859,324.967,1763878
2022-08-26,326.702,327.078,315.129,315.504,1703941
2022-08-29,313.178,315.504,311.387,313.178,1826172
2022-08-30,314.191,315.138,310.608,312.906,1830322
2022-08-31,313.292,316.684,311.525,314.35,2487973
2022-09-01,311.705,315.314,306.744,315.135,1575083
2022-09-02,316.25,321.574,311.799,313.226,2215460
2022-09-06,314.02,314.894,305.648,308.511,1540751
2022-09-07,306.394,313.864,305.449,312.357,1496739
2022-09-08,312.102,317.318,309.333,316.911,1755566
2022-09-09,319.368,322.25,318.47,321.371,1445701
2022-09-12,322.845,325.401,321.362,323.715,1563384
2022-09-13,317.573,317.988,308.832,310.306,2242113
2022-09-14,310.363,312.706,305.685,309.238,1953279
2022-09-15,310.627,316.817,309.55,313.358,1489400
2022-09-16,308.407,310.883,302.18,308.246,2946756
2022-09-19,302.917,311.157,302.888,310.561,1652686
2022-09-20,307.764,308.804,302.388,305.459,1569913
2022-09-21,307.027,311.629,302.974,303.049,1796654
2022-09-22,304.57,305.577,294.063,295.688,2197872
2022-09-23,290.614,292.73,281.079,285.341,2918467
2022-09-26,282.535,285.464,276.213,278.396,2308809
2022-09-27,281.117,282.676,272.726,275.334,2007408
2022-09-28,277.81,285.757,276.355,284.226,2289657
2022-09-29,280.711,282.865,275.495,279.804,1930765
2022-09-30,279.7,284.51,276.582,276.912,1970815
2022-10-03,280.805,284.642,275.07,282.676,1938770
2022-10-04,289.905,297.805,289.031,297.531,2399524
2022-10-05,289.697,293.127,286.881,291.984,1992774
2022-10-06,290.463,292.06,286.711,287.892,1367385
2022-10-07,287.259,288.346,282.676,284.5,1790105
2022-10-10,286.91,287.94,281.996,283.99,1309747
2022-10-11,281.599,285.861,277.734,278.008,2392772
2022-10-12,277.801,283.272,275.646,279.048,1763838
2022-10-13,274.427,291.752,271.904,290.16,2724865
2022-10-14,290.529,294.455,282.601,283.47,2398350
2022-10-17,287.647,294.46,287.392,289.82,3118594
2022-10-18,303.956,306.611,294.819,296.567,6428583
2022-10-19,295.395,297.455,291.096,294.592,2363833
2022-10-20,294.913,298.646,291.984,293.694,2382314
2022-10-21,293.874,307.835,292.451,307.197,3545738
2022-10-24,310.41,312.996,307.906,310.599,2232767
2022-10-25,309.805,315.229,307.97,314.095,1837717
2022-10-26,316.099,320.02,315.74,317.204,2177102
2022-10-27,320.625,323.101,317.998,318.612,1998784
2022-10-28,319.878,323.715,317.497,322.997,1677052
2022-10-31,322.288,327.117,321.815,325.538,2224025
2022-11-01,326.124,329.488,324.839,329.384,2316558
2022-11-02,328.477,337.756,327.646,330.528,3224731
2022-11-03,328.364,331.359,323.724,329.658,2515632
2022-11-04,334.506,338.645,331.888,338.201,3172674
2022-11-07,340.185,342.972,338.776,342.594,2526872
2022-11-08,342.349,346.97,341.555,343.974,3501332
2022-11-09,342.963,346.932,341.007,342.065,3047193
2022-11-10,349.625,359.48,349.383,357.477,3790378
2022-11-11,359.074,365.689,357.893,363.959,3409056
2022-11-14,362.854,365.972,359.547,361.304,2609338
2022-11-15,364.725,368.125,359.688,361.796,3192390
2022-11-16,362.107,364.172,359.084,361.276,2303685
2022-11-17,356.381,360.699,354.359,358.866,2299419
2022-11-18,360.284,361.748,356.608,358.318,2384735
2022-11-21,358.035,359.802,354.746,359.273,1877529
2022-11-22,360.397,364.578,360.397,362.731,2019816
2022-11-23,362.759,366.823,362.296,364.98,1865756
2022-11-25,364.517,367.994,363.969,367.446,1129250
2022-11-28,364.205,367.002,359.915,361.304,2232764
2022-11-29,360.142,363.733,358.375,362.58,1746942
2022-11-30,363.776,367.248,356.739,367.248,2964127
2022-12-01,367.581,367.581,361.827,365.022,1706386
2022-12-02,362.844,363.795,359.877,361.95,1932530
2022-12-05,360.02,360.324,351.232,353.353,2329570
2022-12-06,351.394,352.24,342.692,345.145,3081920
2022-12-07,344.746,347.418,340.618,342.302,2128204
2022-12-08,344.308,344.841,338.626,340.552,1967822
2022-12-09,339.249,343.938,338.777,341.56,1588812
2022-12-12,341.018,346.192,338.897,345.402,1750370
2022-12-13,356.292,360.029,347.618,350.642,3062618
2022-12-14,349.045,350.771,341.855,342.739,2519710
2022-12-15,337.128,338.673,330.908,332.706,3164047
2022-12-16,328.188,330.756,326.596,329.396,5008921
2022-12-19,329.32,331.344,325.858,327.741,1646653
2022-12-20,329.054,330.414,326.676,327.627,1622994
2022-12-21,331.213,333.704,329.91,333.02,1923118
2022-12-22,330.166,331.013,323.243,328.664,1529264
2022-12-23,327.96,330.737,326.315,328.597,1062061
2022-12-27,329.548,330.727,325.059,325.23,1035110
2022-12-28,323.832,326.064,322.691,324.184,1117275
2022-12-29,325.677,327.77,324.536,326.619,1273551
2022-12-30,325.012,326.866,322.786,326.571,1031535
2023-01-03,328.588,331.536,326.025,329.272,1589777
2023-01-04,330.994,333.162,328.187,330.68,1880985
2023-01-05,327.399,328.245,323.49,326.933,1397960
2023-01-06,330.299,331.916,324.256,331.041,3097817
2023-01-09,334.655,339.049,332.392,335.72,1989134
2023-01-10,335.378,340,333.343,339.867,1610302
2023-01-11,341.303,347.609,338.773,346.639,2127013
2023-01-12,348.312,351.983,344.822,351.831,2103065
2023-01-13,345.697,356.025,344.618,355.693,3310238
2023-01-17,346.943,348.835,327.161,332.791,14448267
2023-01-18,331.27,337.423,330.775,332.002,5585162
2023-01-19,329.092,334.922,328.607,333.581,3100606
2023-01-20,332.744,335.007,321.654,325.107,11247154
2023-01-23,324.945,332.449,319.703,332.049,4915671
2023-01-24,323.357,333.153,323.357,331.279,2371973
2023-01-25,327.874,332.825,327.066,332.515,1985154
2023-01-26,334.513,337.623,332.411,337.594,1919172
2023-01-27,334.722,338.564,334.608,336.386,2427638
2023-01-30,335.996,344.594,335.15,339.962,3184633
2023-01-31,341.579,348.008,339.392,347.903,2311684
2023-02-01,341.522,350.88,341.199,347.808,2889433
2023-02-02,349.986,354.637,346.705,351.384,2619577
2023-02-03,347.723,356.235,347.552,351.841,2243051
2023-02-06,350.937,353.082,347.875,352.649,1816448
2023-02-07,350.148,357.889,349.359,356.073,2205581
2023-02-08,354.665,359.83,353.771,356.739,1893223
2023-02-09,358.584,361.094,349.796,349.977,2052544
2023-02-10,349.035,354.009,346.71,353.106,1933370
2023-02-13,351.023,356.701,349.986,355.712,1570700
2023-02-14,355.635,358.593,351.299,353.581,2155712
2023-02-15,350.69,356.04,350.224,356.016,1687569
2023-02-16,352.602,355.93,350.747,352.079,1947985
2023-02-17,350.034,352.896,348.902,350.462,1857335
2023-02-21,348.769,348.769,342.463,343.443,2403029
2023-02-22,343.928,345.231,340.515,343.224,2203940
2023-02-23,345.421,349.872,342.007,345.745,1931502
2023-02-24,342.54,347.304,341.931,346.039,2428661
2023-02-27,350.195,352.174,346.662,347.637,2842388
2023-02-28,348.084,348.094,334.132,334.437,4945557
2023-03-01,334.687,337.704,331.401,331.659,2717354
2023-03-02,329.514,335.06,326.161,334.409,3260264
2023-03-03,335.884,342.714,334.849,342.062,2396334
2023-03-06,342.992,343.758,338.844,342.024,1614160
2023-03-07,340.587,341.21,331.08,331.516,2048530
2023-03-08,331.621,334.974,330.644,334.591,1584632
2023-03-09,334.505,339.38,326.697,327.694,3177787
2023-03-10,324.609,325.625,312.31,313.881,4559749
2023-03-13,306.217,312.386,301.303,302.232,5660696
2023-03-14,311.103,312.645,305.523,308.593,3785873
2023-03-15,297.692,299.359,291.599,299.052,6596697
2023-03-16,295.996,304.924,292.088,301.83,4401879
2023-03-17,297.04,297.342,289.169,290.766,6369764
2023-03-20,293.87,299.062,293.367,296.504,3963653
2023-03-21,304.254,306.84,302.079,303.928,3242359
2023-03-22,303.928,308.66,300.297,300.47,2505897
2023-03-23,301.945,307.831,299.483,301.6,2585854
2023-03-24,297.098,299.588,292.509,299.416,2457182
2023-03-27,305.211,307.395,303.822,305.125,2300622
2023-03-28,305.662,307.113,302.817,305.039,1224463
2023-03-29,308.928,309.129,305.269,307.223,1475911
2023-03-30,310.901,311.198,306.418,307.625,1456528
2023-03-31,309.857,313.555,308.852,313.344,2281101
2023-04-03,312.415,315.135,309.556,312.779,1808836
2023-04-04,313.066,313.114,306.648,309.072,1536818
2023-04-05,306.169,308.641,305.93,307.999,1329340
2023-04-06,306.897,309.623,306.514,308.832,1310998
2023-04-10,308.832,311.313,307.788,311.285,1114386
2023-04-11,312.329,315.346,310.044,313.593,1559582
2023-04-12,317.76,318.095,313.411,316.342,1862442
2023-04-13,316.189,318.929,313.239,318.153,1765454
2023-04-14,322.368,325.337,320.251,322.741,2275657
2023-04-17,321.86,326.123,319.638,325.385,2954106
2023-04-18,314.197,322.387,312.405,319.858,7549535
2023-04-19,318.967,322.808,317.713,322.713,2625397
2023-04-20,320.854,325.031,320.251,324.456,2218025
2023-04-21,324.734,327.952,321.86,327.282,2278870
2023-04-24,327.598,330.539,327.157,329.485,1966254
2023-04-25,326.65,329.016,324.092,325.194,2138164
2023-04-26,323.374,326.266,320.557,322.396,2009801
2023-04-27,325.826,328.91,324.504,327.224,1768168
2023-04-28,325.74,329.619,325.404,328.987,1714119
2023-05-01,329.571,332.838,326.041,326.238,1375028
2023-05-02,324.743,325.586,316.114,319.341,2397583
2023-05-03,318.373,320.739,314.436,314.819,1825366
2023-05-04,312.233,313.22,305.154,307.74,2965114
2023-05-05,311.38,314.071,308.852,313.258,2413384
2023-05-08,315.768,316.4,311.965,312.769,1607368
2023-05-09,311.361,313.411,309.69,311.103,1253285
2023-05-10,316.036,316.036,305.652,308.976,1752373
2023-05-11,306.208,308.392,304.79,307.223,1515390
2023-05-12,308.487,309.618,303.966,306.054,1099060
2023-05-15,306.936,309.647,304.675,308.516,1178249
2023-05-16,308.928,309.474,307.008,307.309,1618975
2023-05-17,309.081,316.486,309.081,316.285,2098260
2023-05-18,316.113,316.687,311.955,315.71,1645540
2023-05-19,316.113,317.98,311.122,312.425,1546149
2023-05-22,312.425,313.564,308.861,311.246,1499004
2023-05-23,309.982,313.373,309.225,309.953,1551084
2023-05-24,306.907,308.353,305.384,306.351,1439076
2023-05-25,305.499,311.495,305.384,310.25,1618646
2023-05-26,311.055,318.862,310.365,318.038,2718654
2023-05-30,318.105,318.536,313.933,316.908,1998762
2023-05-31,314.759,315.898,310.651,312.664,2667513
2023-06-01,313.253,313.412,303.127,305.424,3339733
2023-06-02,307.196,313.986,306.051,312.423,3987763
2023-06-05,311.728,312.263,309.208,310.647,1462911
2023-06-06,311.245,316.689,310.251,315.463,1495628
2023-06-07,316.274,326.12,315,324.103,3382887
2023-06-08,323.726,324.663,319.846,323.833,2010162
2023-06-09,323.582,324.537,321.004,324.364,1703003
2023-06-12,326.7,328.292,324.682,327.713,2291289
2023-06-13,328.399,333.302,327.675,330.619,1772383
2023-06-14,332.82,335.667,325.532,326.68,1819396
2023-06-15,325.618,332.067,324.05,327.955,3322660
2023-06-16,329.538,329.557,325.416,326.574,4544941
2023-06-20,323.688,323.746,317.809,319.247,3208987
2023-06-21,317.056,318.552,313.649,313.793,2158659
2023-06-22,312.461,313.012,307.944,308.494,2412217
2023-06-23,305.579,306.689,303.175,303.793,2612014
2023-06-26,304.198,305.656,301.341,301.524,2480985
2023-06-27,301.573,304.729,299.787,302.577,2156849
2023-06-28,300.907,303.976,299.907,302.779,2423479
2023-06-29,306.824,314.209,305.279,311.882,3553574
2023-06-30,314.517,314.72,311.264,311.351,2361843
2023-07-03,311.226,317.973,311.226,315.28,1106831
2023-07-05,312.712,313.349,308.542,308.948,2561728
2023-07-06,306.969,307.586,301.988,302.142,2897815
2023-07-07,302.335,306.356,301.853,304.237,2903136
2023-07-10,305.685,308.977,305.038,305.492,1775938
2023-07-11,307.77,309.903,303.667,309.749,2042581
2023-07-12,313.32,321.786,313.002,315.077,2741432
2023-07-13,315.994,317.857,314.392,317.278,2787765
2023-07-14,320.473,320.942,313.745,314.875,1815195
2023-07-17,314.585,316.129,313.108,315.85,1778480
2023-07-18,315.946,326.516,315.946,325.57,3899130
2023-07-19,326.275,333.882,319.807,328.736,6037364
2023-07-20,327.395,339.48,327.395,338.689,3915002
2023-07-21,339.577,342.762,334.752,339.751,3217355
2023-07-24,340.59,349.076,339.789,346.479,3517526
2023-07-25,345.021,348.303,341.701,342.396,2892975
2023-07-26,342.193,347.763,341.99,345.156,2281562
2023-07-27,345.707,348.028,341.884,342.212,2010761
2023-07-28,343.757,344.133,339.413,340.977,1827589
2023-07-31,342.569,344.809,341.739,343.525,1385712
2023-08-01,341.72,345.456,341.131,345.311,2024407
2023-08-02,342.676,342.676,336.768,338.92,2107550
2023-08-03,337.849,342.888,336.526,340.909,1840492
2023-08-04,341.083,346.286,340.282,340.967,1725271
2023-08-07,343.071,345.263,341.643,343.226,1260463
2023-08-08,339.5,339.789,330.165,336.179,1917387
2023-08-09,334.789,336.367,330.609,330.802,1326159
2023-08-10,332.134,335.214,328.012,328.592,1345914
2023-08-11,328.138,329.933,325.84,328.91,1256837
2023-08-14,325.705,326.709,323.244,326.024,1347039
2023-08-15,321.738,322.443,319.016,320.686,1657764
2023-08-16,319.074,321.371,317.558,317.693,3340306
2023-08-17,318.552,322.404,312.761,316.158,3135291
2023-08-18,313.069,316.255,311.983,313.658,1730485
2023-08-21,314.102,315.068,308.31,310.888,1983723
2023-08-22,311.293,311.448,307.268,307.731,1810287
2023-08-23,309.498,311.264,306.969,311.148,1429147
2023-08-24,310.975,316.129,308.426,308.861,1185557
2023-08-25,309.672,311.525,307.152,309.044,1159572
2023-08-28,310.193,315.27,310.193,314.662,1440275
2023-08-29,314.266,321.159,313.417,321.014,1831735
2023-08-30,321.218,323.078,318.931,319.836,1131451
2023-08-31,320.644,321.695,317.284,318.989,1271233
2023-09-01,320.897,322.795,317.524,318.688,1201407
2023-09-05,318.629,319.739,314.04,315.135,1846007
2023-09-06,313.733,315.514,310.808,312.585,2120866
2023-09-07,312.088,315.592,311.611,313.392,1471138
2023-09-08,313.353,317.296,313.099,316.858,2026803
2023-09-11,319.525,321.364,315.66,316.011,1283102
2023-09-12,315.388,326.358,315.378,322.095,2054652
2023-09-13,324.625,328.042,322.017,326.066,2164992
2023-09-14,329.979,335.936,327.886,335.401,2822721
2023-09-15,335.965,336.978,332.762,333.425,3063887
2023-09-18,333.425,335.099,330.242,334.184,1356719
2023-09-19,334.32,335.79,328.976,332.792,1660396
2023-09-20,333.493,334.654,327.341,327.74,1225777
2023-09-21,325.599,325.786,321.296,321.452,1685328
2023-09-22,321.316,322.717,318.133,319.165,1669558
2023-09-25,318.366,320.523,316.624,320.089,833525
2023-09-26,316.945,318.717,313.84,315.203,1481824
2023-09-27,316.332,316.352,310.492,313.383,1493003
2023-09-28,311.689,318.143,311.689,316.546,1389644
2023-09-29,318.493,319.233,313.694,314.96,1403878
2023-10-02,313.461,314.969,308.662,310.025,1303821
2023-10-03,306.88,307.28,296.29,297.974,3118598
2023-10-04,296.738,300.836,295.404,300.388,1872003
2023-10-05,299.181,302.286,296.112,302.237,1584764
2023-10-06,299.911,306.929,298.996,304.165,1595270
2023-10-09,300.68,305.134,300.164,304.291,1094602
2023-10-10,306.102,308.418,303.98,306.394,1194030
2023-10-11,307.036,308.204,303.308,304.69,1672491
2023-10-12,305.79,305.888,299.823,301.605,1727714
2023-10-13,303.697,307.766,299.973,301.069,1785777
2023-10-16,304.846,307.494,301.994,306.024,2273906
2023-10-17,305.041,307.766,297.77,301.128,4122960
2023-10-18,298.831,299.045,293.457,293.925,3460269
2023-10-19,293.925,297.211,290.683,291.228,3211804
2023-10-20,290.557,295.18,290.167,292.065,2328977
2023-10-23,290.352,295.472,290.255,291.258,2959982
2023-10-24,292.017,295.034,291.121,291.219,1697300
2023-10-25,290.654,292.017,287.179,288.863,1809273
2023-10-26,289.058,292.153,286.936,289.087,2011172
2023-10-27,289.632,290.333,281.657,282.195,2601664
2023-10-30,285.641,293.779,285.485,292.825,3065158
2023-10-31,293.652,296.193,292.698,295.531,2611046
2023-11-01,295.258,300.047,294.778,298.986,2345370
2023-11-02,301.449,306.17,299.804,305.411,2596968
2023-11-03,309.986,320.566,309.47,318.902,3742027
2023-11-06,317.967,320.148,313.529,315.291,2087563
2023-11-07,313.558,317.705,312.74,315.329,1504999
2023-11-08,315.329,317.967,315.057,315.923,1484489
2023-11-09,317.325,317.958,311.154,312.244,1788040
2023-11-10,314.716,317.383,313.091,316.848,1781440
2023-11-13,315.534,319.973,314.921,318.211,1403320
2023-11-14,324.655,332.68,323.623,329.706,3592920
2023-11-15,330.855,332.004,326.417,328.616,2534619
2023-11-16,328.772,330.709,326.095,327.711,1620383
2023-11-17,330.466,331.39,329.122,330.164,1465594
2023-11-20,330.952,332.232,328.519,330.417,3149459
2023-11-21,329.356,330.067,325.647,326.056,1901001
2023-11-22,327.974,329.891,326.446,329.629,1235402
2023-11-24,329.784,331.215,328.655,330.125,460100
2023-11-27,330.164,330.972,326.806,328.723,1250571
2023-11-28,328.402,329.395,325.959,328.665,1418976
2023-11-29,330.683,337.091,330.203,333.882,2038124
2023-11-30,335.276,338.293,333.715,335.138,1903754
2023-12-01,335.06,342.351,334.039,341.899,3623292
2023-12-04,339.809,343.921,338.818,342.841,2178216
2023-12-05,340.103,340.333,334.157,335.344,2429702
2023-12-06,337.071,340.496,335.197,335.56,1828792
2023-12-07,337.268,338.229,335.59,338.161,2162631
2023-12-08,337.856,345.687,337.332,344.254,2239001
2023-12-11,344.853,346.413,342.508,345.167,1635961
2023-12-12,344.823,347.36,343.028,346.001,1597669
2023-12-13,346.325,356.049,345.01,355.931,2876467
2023-12-14,359.63,378.961,358.159,376.282,5376303
2023-12-15,373.064,378.662,372.21,373.378,4522310
2023-12-18,374.114,375.586,368.864,369.345,2741011
2023-12-19,368.962,376.576,367.525,375.281,1726566
2023-12-20,373.594,377.911,370.179,370.444,1836529
2023-12-21,372.926,374.339,369.943,373.437,1301713
2023-12-22,374.84,376.302,372.298,373.515,1538183
2023-12-26,373.515,375.438,372.926,374.457,837409
2023-12-27,374.055,378.52,373.182,377.273,1362447
2023-12-28,377.313,380.492,376.439,379.167,1024818
2023-12-29,378.343,379.393,376.38,378.539,881319
2024-01-02,375.821,381.846,375.026,381.022,2263330
2024-01-03,376.685,378.171,369.701,374.634,2265306
2024-01-04,376.361,379.834,374.791,375.772,1618314
2024-01-05,374.761,382.17,373.937,379.197,2897031
2024-01-08,378.736,381.787,374.864,381.571,1902568
2024-01-09,377.391,378.716,374.614,376.547,1708765
2024-01-10,374.202,375.87,371.435,374.801,1547381
2024-01-11,373.751,373.839,367.657,372.632,2209933
2024-01-12,376.155,378.613,369.522,370.67,2223834
2024-01-16,371.268,377.793,367.304,373.319,3926571
2024-01-17,368.167,373.074,367.117,370.11,2415333
2024-01-18,373.201,374.487,367.539,369.845,1771217
2024-01-19,369.669,376.116,365.096,375.036,2603278
2024-01-22,379.118,385.369,377.352,378.726,2922749
2024-01-23,372.858,376.174,371.528,373.633,3313294
2024-01-24,374.653,377.401,372.073,372.289,2025435
2024-01-25,375.517,379.462,374.85,375.527,2376324
2024-01-26,371.553,373.761,369.688,370.709,3464718
2024-01-29,368.844,373.702,367.225,373.427,1632534
2024-01-30,376.802,380.649,374.438,379.619,3897864
2024-01-31,378.765,386.527,376.508,376.812,3421105
2024-02-01,377.224,382.239,371.7,376.655,2138452
2024-02-02,374.644,381.454,373.466,380.59,2180892
2024-02-05,377.391,378.107,373.859,375.841,2231062
2024-02-06,375.841,379.571,375.821,377.774,1488144
2024-02-07,378.088,379.815,375.331,379.413,1963216
2024-02-08,378.765,380.835,374.192,377.823,1913833
2024-02-09,377.558,378.893,375.414,377.058,2028204
2024-02-12,377.784,388.921,377.116,385.28,2797421
2024-02-13,380.325,381.866,368.167,371.651,3030784
2024-02-14,373.741,374.33,368.732,370.954,2041326
2024-02-15,372.308,379.952,372.034,378.196,2218890
2024-02-16,376.057,380.315,373.805,377.234,2376824
2024-02-20,373.81,378.348,373.711,377.313,2358977
2024-02-21,374.683,381.375,374.117,380.992,1773121
2024-02-22,381.934,388.185,381.709,383.151,2326776
2024-02-23,382.69,389.353,381.915,383.72,2247640
2024-02-26,383.72,388.636,381.532,382.906,1797790
2024-02-27,384.908,388.479,382.033,383.485,1725071
2024-02-28,382.59,388.588,382.402,388.509,2572859
2024-02-29,390.525,391.276,381.088,384.428,3139123
2024-03-01,385.001,386.394,380.673,383.489,1573017
2024-03-04,384.191,391.859,381.612,387.59,1955263
2024-03-05,386.078,392.768,385.673,386.266,2697770
2024-03-06,390.307,390.594,379.952,384.942,2692376
2024-03-07,387.244,389.823,382.462,383.815,2033080
2024-03-08,384.112,390.92,382.116,382.392,1657387
2024-03-11,381.088,381.819,376.889,381.572,1628799
2024-03-12,383.015,384.507,379.22,383.568,1660300
2024-03-13,384.29,390.554,383.568,387.649,2327106
2024-03-14,389.744,391.671,380.871,383.993,2820948
2024-03-15,384.25,386.483,381.809,382.61,3763948
2024-03-18,384.033,384.408,378.855,379.803,2069030
2024-03-19,379.507,386.137,379.146,384.043,1858220
2024-03-20,381.77,391.789,381.414,391.76,2157408
2024-03-21,395.021,409.106,394.349,408.795,4613791
2024-03-22,409.477,411.809,400.959,401.987,2190278
2024-03-25,402.036,405.584,399.062,400.129,1683977
2024-03-26,401.265,404.467,399.714,401.354,1406974
2024-03-27,404.753,410.554,403.518,410.317,2353629
2024-03-28,411.265,414.22,410.05,412.728,2409718
2024-04-01,411.73,412.985,407.105,408.597,1533712
2024-04-02,405.86,408.261,402.772,405.277,1969648
2024-04-03,406.117,411.68,406.117,409.081,1540457
2024-04-04,413.034,414.022,400.88,401.424,1693177
2024-04-05,401.73,404.274,396.7,403.222,1688416
2024-04-08,404.24,407.624,402.708,405.663,1177572
2024-04-09,406.621,408.312,402.214,405.831,1245669
2024-04-10,399.21,400.633,392.57,395.999,1903250
2024-04-11,395.722,396.7,390.149,392.758,2176231
2024-04-12,388.173,389.408,382.521,384.863,2815758
2024-04-15,402.165,407.96,393.953,396.117,6176998
2024-04-16,399.645,400.159,390.485,392.145,3459728
2024-04-17,397.619,402.283,396.414,399.111,4373757
2024-04-18,400.673,403.014,397.629,398.321,2776465
2024-04-19,399.26,403.153,398.222,399.2,2805466
2024-04-22,402.105,413.014,399.763,412.392,4165569
2024-04-23,412.747,420.297,411.255,418.963,2662338
2024-04-24,416.492,419.536,414.625,418.014,1575931
2024-04-25,415.988,418.577,409.921,415.06,1970127
2024-04-26,415.237,423.439,414.654,422.49,2322674
2024-04-29,422.49,428.182,422.125,425.692,2456938
2024-04-30,423.409,426.265,420.939,421.64,1830134
2024-05-01,421.621,428.281,420.139,421.878,2313676
2024-05-02,426.077,428.498,423.082,427.431,2087512
2024-05-03,429.832,437.045,429.753,432.974,2406445
2024-05-06,436.502,439.098,434.456,438.399,1914307
2024-05-07,439.881,442.104,437.608,438.527,2058336
2024-05-08,437.539,442.697,436.798,441.64,2006896
2024-05-09,441.037,451.007,441.037,450.148,2710171
2024-05-10,451.096,453.3,448.922,449.328,1823943
2024-05-13,450.849,451.768,447.934,448.171,1579582
2024-05-14,449.436,456.279,448.616,453.023,2412856
2024-05-15,456.106,460.651,455.469,460.553,2217704
2024-05-16,458.853,462.687,456.785,459.001,2070276
2024-05-17,460.839,463.091,458.734,462.163,1656079
2024-05-20,462.638,465.879,457.104,457.44,2591495
2024-05-21,456.738,465.706,456.709,464.821,2762730
2024-05-22,461.808,464.742,454.288,456.887,2729478
2024-05-23,458.715,458.794,451.976,452.707,2254680
2024-05-24,454.377,459.723,453.646,455.701,1932470
2024-05-28,454.476,458.181,453.458,454.347,1930788
2024-05-29,449.436,453.29,446.284,451.739,2315691
2024-05-30,450.352,453.195,444.984,447.598,2135290
2024-05-31,447.131,454.1,445.501,453.852,2638347
2024-06-03,456.188,456.188,447.569,452.321,1930715
2024-06-04,447.867,455.035,446.584,452.639,1834972
2024-06-05,454.876,460.309,454.826,458.981,1678887
2024-06-06,459.121,461.805,454.339,455.422,1597964
2024-06-07,452.778,458.464,451.843,452.251,1736189
2024-06-10,449.686,452.698,447.668,450.899,1698631
2024-06-11,448.404,449.214,440.788,441.673,1938237
2024-06-12,452.937,454.965,443.582,446.077,1733049
2024-06-13,444.119,445.7,439.566,443.741,1849094
2024-06-14,439.407,445.61,436.583,443.85,1559064
2024-06-17,442.498,448.145,440.798,447.549,1531648
2024-06-18,446.942,455.015,445.888,454.756,1798377
2024-06-20,455.323,457.719,452.579,455.373,2080573
2024-06-21,455.999,456.118,447.27,447.549,3919230
2024-06-24,448.612,460.811,447.37,459.389,1882184
2024-06-25,456.774,461.367,454.08,454.707,1633414
2024-06-26,452.748,455.253,449.805,453.195,2131737
2024-06-27,447.151,447.151,440.212,443.353,2835198
2024-06-28,447.469,454.667,446.902,449.676,3839657
2024-07-01,451.853,461.308,451.356,460.95,1850463
2024-07-02,458.812,463.545,456.914,462.888,1491787
2024-07-03,466.298,467.143,463.097,465.185,993915
2024-07-05,464.738,464.847,457.44,462.033,1594040
2024-07-08,464.917,472.084,461.328,462.103,2214374
2024-07-09,462.879,476.498,458.882,470.066,4525354
2024-07-10,469.748,477.055,467.104,476.091,1946041
2024-07-11,477.194,480.336,473.486,476.429,2252304
2024-07-12,478.119,480.614,475.305,477.075,2727751
2024-07-15,477.443,490.118,473.523,489.353,3568195
2024-07-16,491.113,503.629,489.114,500.08,3981658
2024-07-17,500.06,506.497,496.511,499.245,3909113
2024-07-18,496.6,500.746,481.39,483.368,3320237
2024-07-19,486.261,489.721,480.366,482.096,2032670
2024-07-22,481.728,486.609,479.561,484.193,1792477
2024-07-23,484.233,492.912,483.438,489.273,2020493
2024-07-24,486.4,493.091,482.98,483.855,1598598
2024-07-25,483.209,493.21,480.405,488.836,1489796
2024-07-26,492.822,501.054,492.753,496.113,2249857
2024-07-29,497.495,499.066,488.19,489.84,1599475
2024-07-30,495.397,506.492,495.387,502.714,2642528
2024-07-31,501.909,514.237,501.909,506.055,2658903
2024-08-01,507.019,511.015,491.789,497.197,4006779
2024-08-02,488.229,491.57,464.479,467.889,6115462
2024-08-05,444.974,460.476,434.814,456.337,4177225
2024-08-06,458.315,472.472,454.756,467.472,2209283
2024-08-07,476.588,485.694,469.808,470.245,2587633
2024-08-08,475.077,484.874,474.366,482.931,1936684
2024-08-09,482.185,489.124,479.381,487.394,1622719
2024-08-12,487.394,489.989,480.922,482.662,1839468
2024-08-13,487.424,490.387,483.627,489.065,1243798
2024-08-14,490.019,496.431,485.545,495.785,1545768
2024-08-15,502.048,503.947,495.348,496.103,1732298
2024-08-16,494.145,501.954,494.095,501.313,1587216
2024-08-19,502.048,504.812,498.927,501.73,1028042
2024-08-20,500.925,501.209,493.598,494.433,2122653
2024-08-21,496.58,497.853,491.145,493.558,917087
2024-08-22,494.095,496.779,491.898,494.841,944020
2024-08-23,499.811,509.445,496.923,506.442,1751832
2024-08-26,509.345,510.499,502.366,504.901,1084335
2024-08-27,504.872,508.49,503.629,504.295,977917
2024-08-28,503.639,505.399,495.556,500.388,1568072
2024-08-29,503.042,510.24,498.211,507.118,1566250
2024-08-30,507.83,511.185,505.17,510.25,1839064
2024-09-03,507.47,509.7,485.4,487.46,2373571
2024-09-04,486.7,496.195,486.7,490.64,1487273
2024-09-05,493.58,495.768,483.07,487.88,1828331
2024-09-06,486.6,495.41,477.06,479.61,1995561
2024-09-09,485.53,494.28,483.39,488.57,1714183
2024-09-10,489.13,489.2,461.57,467.13,3583073
2024-09-11,463.98,471.89,457.48,471.17,2426457
2024-09-12,471.3,474.34,465.4,474.06,1482197
2024-09-13,475.99,482.1,475.5,478.99,1794645
2024-09-16,481.43,487.38,479.49,485.16,1500456
2024-09-17,488,489.73,481.8,485.39,1444884
2024-09-18,485.4,492.99,481.774,484.58,1699498
2024-09-19,494.74,506.41,493.46,503.83,3060671
2024-09-20,500.19,502.05,495.475,498.43,4452617
2024-09-23,498.21,501.4,495.22,497.41,953191
2024-09-24,497.59,499.56,494.1,498.02,1035466
2024-09-25,498.5,502,490.395,491.14,1763943