Date,Open,High,Low,Close
2004-03-26,104162.08,104162.08,104162.08,104162.08
2004-03-29,101507.84,101507.84,101507.84,101507.84
2004-03-30,100634.24,100634.24,100634.24,100634.24
2004-03-31,101265.12,101265.12,101265.12,101265.12
2004-04-01,100531.84,100531.84,100531.84,100531.84
2004-04-02,96978.72,96978.72,96978.72,96978.72
2004-04-05,94979.84,94979.84,94979.84,94979.84
2004-04-06,96218.24,96218.24,96218.24,96218.24
2004-04-07,97781.44,97781.44,97781.44,97781.44
2004-04-08,97471.2,97471.2,97471.2,97471.2
2004-04-12,95906.4,95906.4,95906.4,95906.4
2004-04-13,98760.32,98760.32,98760.32,98760.32
2004-04-14,99606.08,99606.08,99606.08,99606.08
2004-04-15,99234.4,99234.4,99234.4,99234.4
2004-04-16,98036.64,98036.64,98036.64,98036.64
2004-04-19,98151.52,98151.52,98151.52,98151.52
2004-04-20,99575.2,99575.2,99575.2,99575.2
2004-04-21,97661.6,97661.6,97661.6,97661.6
2004-04-22,91867.04,91867.04,91867.04,91867.04
2004-04-23,92665.6,92665.6,92665.6,92665.6
2004-04-26,91812.64,91812.64,91812.64,91812.64
2004-04-27,90536.32,90536.32,90536.32,90536.32
2004-04-28,93196.48,93196.48,93196.48,93196.48
2004-04-29,95108.8,95108.8,95108.8,95108.8
2004-04-30,96587.2,96587.2,96587.2,96587.2
2004-05-03,93763.2,93763.2,93763.2,93763.2
2004-05-04,92936.32,92936.32,92936.32,92936.32
2004-05-05,90502.88,90502.88,90502.88,90502.88
2004-05-06,93871.2,93871.2,93871.2,93871.2
2004-05-07,96549.76,96549.76,96549.76,96549.76
2004-05-10,99771.84,99771.84,99771.84,99771.84
2004-05-11,97076,97076,97076,97076
2004-05-12,95424.64,95424.64,95424.64,95424.64
2004-05-13,95387.68,95387.68,95387.68,95387.68
2004-05-14,95855.68,95855.68,95855.68,95855.68
2004-05-17,98566.88,98566.88,98566.88,98566.88
2004-05-18,97880,97880,97880,97880
2004-05-19,93484.96,93484.96,93484.96,93484.96
2004-05-20,94431.52,94431.52,94431.52,94431.52
2004-05-21,93597.76,93597.76,93597.76,93597.76
2004-05-24,91497.92,91497.92,91497.92,91497.92
2004-05-25,85566.56,85566.56,85566.56,85566.56
2004-05-26,86068.32,86068.32,86068.32,86068.32
2004-05-27,84915.04,84915.04,84915.04,84915.04
2004-05-28,85892,85892,85892,85892
2004-06-01,86152.64,86152.64,86152.64,86152.64
2004-06-02,86126.24,86126.24,86126.24,86126.24
2004-06-03,86621.12,86621.12,86621.12,86621.12
2004-06-04,86532.32,86532.32,86532.32,86532.32
2004-06-07,84000.16,84000.16,84000.16,84000.16
2004-06-08,82295.36,82295.36,82295.36,82295.36
2004-06-09,82786.72,82786.72,82786.72,82786.72
2004-06-10,81253.12,81253.12,81253.12,81253.12
2004-06-14,81248.16,81248.16,81248.16,81248.16
2004-06-15,79569.12,79569.12,79569.12,79569.12
2004-06-16,78963.84,78963.84,78963.84,78963.84
2004-06-17,79123.04,79123.04,79123.04,79123.04
2004-06-18,78544.16,78544.16,78544.16,78544.16
2004-06-21,79511.04,79511.04,79511.04,79511.04
2004-06-22,77338.24,77338.24,77338.24,77338.24
2004-06-23,73120.16,73120.16,73120.16,73120.16
2004-06-24,74336.32,74336.32,74336.32,74336.32
2004-06-25,75110.4,75110.4,75110.4,75110.4
2004-06-28,75652.64,75652.64,75652.64,75652.64
2004-06-29,74428.48,74428.48,74428.48,74428.48
2004-06-30,72724.16,72724.16,72724.16,72724.16
2004-07-01,73613.76,73613.76,73613.76,73613.76
2004-07-02,73396.32,73396.32,73396.32,73396.32
2004-07-06,75602.72,75602.72,75602.72,75602.72
2004-07-07,74094.08,74094.08,74094.08,74094.08
2004-07-08,75564.8,75564.8,75564.8,75564.8
2004-07-09,76128,76128,76128,76128
2004-07-12,75807.52,75807.52,75807.52,75807.52
2004-07-13,74703.68,74703.68,74703.68,74703.68
2004-07-14,74500.32,74500.32,74500.32,74500.32
2004-07-15,75093.12,75093.12,75093.12,75093.12
2004-07-16,75564,75564,75564,75564
2004-07-19,75415.84,75415.84,75415.84,75415.84
2004-07-20,73493.44,73493.44,73493.44,73493.44
2004-07-21,76382.88,76382.88,76382.88,76382.88
2004-07-22,73896.64,73896.64,73896.64,73896.64
2004-07-23,74172.64,74172.64,74172.64,74172.64
2004-07-26,74683.52,74683.52,74683.52,74683.52
2004-07-27,72429.28,72429.28,72429.28,72429.28
2004-07-28,71224.64,71224.64,71224.64,71224.64
2004-07-29,69812.32,69812.32,69812.32,69812.32
2004-07-30,69436.16,69436.16,69436.16,69436.16
2004-08-02,68391.84,68391.84,68391.84,68391.84
2004-08-03,68564.16,68564.16,68564.16,68564.16
2004-08-04,68284.48,68284.48,68284.48,68284.48
2004-08-05,70517.6,70517.6,70517.6,70517.6
2004-08-06,72518.56,72518.56,72518.56,72518.56
2004-08-09,71001.44,71001.44,71001.44,71001.44
2004-08-10,68452.48,68452.48,68452.48,68452.48
2004-08-11,69008.64,69008.64,69008.64,69008.64
2004-08-12,69314.72,69314.72,69314.72,69314.72
2004-08-13,68249.12,68249.12,68249.12,68249.12
2004-08-16,66321.44,66321.44,66321.44,66321.44
2004-08-17,65156.48,65156.48,65156.48,65156.48
2004-08-18,63791.36,63791.36,63791.36,63791.36
2004-08-19,64308,64308,64308,64308
2004-08-20,63447.52,63447.52,63447.52,63447.52
2004-08-23,62834.72,62834.72,62834.72,62834.72
2004-08-24,61534.08,61534.08,61534.08,61534.08
2004-08-25,59207.68,59207.68,59207.68,59207.68
2004-08-26,58983.52,58983.52,58983.52,58983.52
2004-08-27,58242.56,58242.56,58242.56,58242.56
2004-08-30,58996,58996,58996,58996
2004-08-31,58483.52,58483.52,58483.52,58483.52
2004-09-01,57783.84,57783.84,57783.84,57783.84
2004-09-02,55413.92,55413.92,55413.92,55413.92
2004-09-03,55027.52,55027.52,55027.52,55027.52
2004-09-07,53804.48,53804.48,53804.48,53804.48
2004-09-08,53567.84,53567.84,53567.84,53567.84
2004-09-09,53124.32,53124.32,53124.32,53124.32
2004-09-10,52492.48,52492.48,52492.48,52492.48
2004-09-13,51535.36,51535.36,51535.36,51535.36
2004-09-14,50233.76,50233.76,50233.76,50233.76
2004-09-15,51155.84,51155.84,51155.84,51155.84
2004-09-16,51254.56,51254.56,51254.56,51254.56
2004-09-17,51334.4,51334.4,51334.4,51334.4
2004-09-20,51741.76,51741.76,51741.76,51741.76
2004-09-21,50696.8,50696.8,50696.8,50696.8
2004-09-22,51567.36,51567.36,51567.36,51567.36
2004-09-23,51624,51624,51624,51624
2004-09-24,50901.92,50901.92,50901.92,50901.92
2004-09-27,51431.04,51431.04,51431.04,51431.04
2004-09-28,49884.64,49884.64,49884.64,49884.64
2004-09-29,48434.24,48434.24,48434.24,48434.24
2004-09-30,47902.88,47902.88,47902.88,47902.88
2004-10-01,45849.44,45849.44,45849.44,45849.44
2004-10-04,46331.36,46331.36,46331.36,46331.36
2004-10-05,46377.92,46377.92,46377.92,46377.92
2004-10-06,45435.04,45435.04,45435.04,45435.04
2004-10-07,46380.32,46380.32,46380.32,46380.32
2004-10-08,47226.08,47226.08,47226.08,47226.08
2004-10-11,47222.4,47222.4,47222.4,47222.4
2004-10-12,48198.88,48198.88,48198.88,48198.88
2004-10-13,48256.16,48256.16,48256.16,48256.16
2004-10-14,49328.48,49328.48,49328.48,49328.48
2004-10-15,48392.48,48392.48,48392.48,48392.48
2004-10-18,46828.8,46828.8,46828.8,46828.8
2004-10-19,47214.88,47214.88,47214.88,47214.88
2004-10-20,48554.72,48554.72,48554.72,48554.72
2004-10-21,46531.04,46531.04,46531.04,46531.04
2004-10-22,47435.36,47435.36,47435.36,47435.36
2004-10-25,48602.24,48602.24,48602.24,48602.24
2004-10-26,47577.44,47577.44,47577.44,47577.44
2004-10-27,47563.04,47563.04,47563.04,47563.04
2004-10-28,47000.96,47000.96,47000.96,47000.96
2004-10-29,46952.16,46952.16,46952.16,46952.16
2004-11-01,47211.2,47211.2,47211.2,47211.2
2004-11-02,45990.24,45990.24,45990.24,45990.24
2004-11-03,44034.08,44034.08,44034.08,44034.08
2004-11-04,42509.6,42509.6,42509.6,42509.6
2004-11-05,42181.12,42181.12,42181.12,42181.12
2004-11-08,42495.68,42495.68,42495.68,42495.68
2004-11-09,42241.76,42241.76,42241.76,42241.76
2004-11-10,41477.44,41477.44,41477.44,41477.44
2004-11-11,40869.28,40869.28,40869.28,40869.28
2004-11-12,40814.88,40814.88,40814.88,40814.88
2004-11-15,41071.68,41071.68,41071.68,41071.68
2004-11-16,41797.44,41797.44,41797.44,41797.44
2004-11-17,41684.48,41684.48,41684.48,41684.48
2004-11-18,41681.92,41681.92,41681.92,41681.92
2004-11-19,42621.12,42621.12,42621.12,42621.12
2004-11-22,42012.8,42012.8,42012.8,42012.8
2004-11-23,41798.24,41798.24,41798.24,41798.24
2004-11-24,41470.24,41470.24,41470.24,41470.24
2004-11-26,41513.44,41513.44,41513.44,41513.44
2004-11-29,41573.76,41573.76,41573.76,41573.76
2004-11-30,41576.16,41576.16,41576.16,41576.16
2004-12-01,41018.4,41018.4,41018.4,41018.4
2004-12-02,40828.16,40828.16,40828.16,40828.16
2004-12-03,40622.08,40622.08,40622.08,40622.08
2004-12-06,39349.6,39349.6,39349.6,39349.6
2004-12-07,39816.8,39816.8,39816.8,39816.8
2004-12-08,39528,39528,39528,39528
2004-12-09,39430.08,39430.08,39430.08,39430.08
2004-12-10,39285.92,39285.92,39285.92,39285.92
2004-12-13,38546.56,38546.56,38546.56,38546.56
2004-12-14,38509.12,38509.12,38509.12,38509.12
2004-12-15,38497.12,38497.12,38497.12,38497.12
2004-12-16,37981.6,37981.6,37981.6,37981.6
2004-12-17,38149.28,38149.28,38149.28,38149.28
2004-12-20,38053.6,38053.6,38053.6,38053.6
2004-12-21,37334.24,37334.24,37334.24,37334.24
2004-12-22,37426.08,37426.08,37426.08,37426.08
2004-12-23,37212.16,37212.16,37212.16,37212.16
2004-12-27,37214.88,37214.88,37214.88,37214.88
2004-12-28,37503.84,37503.84,37503.84,37503.84
2004-12-29,37543.68,37543.68,37543.68,37543.68
2004-12-30,37734.24,37734.24,37734.24,37734.24
2004-12-31,37763.36,37763.36,37763.36,37763.36
2005-01-03,38249.28,38249.28,38249.28,38249.28
2005-01-04,38852.48,38852.48,38852.48,38852.48
2005-01-05,38589.44,38589.44,38589.44,38589.44
2005-01-06,37792.8,37792.8,37792.8,37792.8
2005-01-07,37544.96,37544.96,37544.96,37544.96
2005-01-10,37094.24,37094.24,37094.24,37094.24
2005-01-11,37427.84,37427.84,37427.84,37427.84
2005-01-12,36280.16,36280.16,36280.16,36280.16
2005-01-13,36407.04,36407.04,36407.04,36407.04
2005-01-14,35974.56,35974.56,35974.56,35974.56
2005-01-18,34833.12,34833.12,34833.12,34833.12
2005-01-19,35240.16,35240.16,35240.16,35240.16
2005-01-20,35694.56,35694.56,35694.56,35694.56
2005-01-21,36432.48,36432.48,36432.48,36432.48
2005-01-24,36150.24,36150.24,36150.24,36150.24
2005-01-25,35881.6,35881.6,35881.6,35881.6
2005-01-26,35248.16,35248.16,35248.16,35248.16
2005-01-27,34796,34796,34796,34796
2005-01-28,34476.64,34476.64,34476.64,34476.64
2005-01-31,34063.52,34063.52,34063.52,34063.52
2005-02-01,32958.08,32958.08,32958.08,32958.08
2005-02-02,31461.44,31461.44,31461.44,31461.44
2005-02-03,31263.68,31263.68,31263.68,31263.68
2005-02-04,29755.52,29755.52,29755.52,29755.52
2005-02-07,29820.16,29820.16,29820.16,29820.16
2005-02-08,29968.64,29968.64,29968.64,29968.64
2005-02-09,30220.64,30220.64,30220.64,30220.64
2005-02-10,29709.6,29709.6,29709.6,29709.6
2005-02-11,28955.2,28955.2,28955.2,28955.2
2005-02-14,29240,29240,29240,29240
2005-02-15,29292.64,29292.64,29292.64,29292.64
2005-02-16,29168.48,29168.48,29168.48,29168.48
2005-02-17,29455.68,29455.68,29455.68,29455.68
2005-02-18,29468.48,29468.48,29468.48,29468.48
2005-02-22,30575.36,30575.36,30575.36,30575.36
2005-02-23,30448,30448,30448,30448
2005-02-24,30018.56,30018.56,30018.56,30018.56
2005-02-25,29544.96,29544.96,29544.96,29544.96
2005-02-28,30072.8,30072.8,30072.8,30072.8
2005-03-01,29982.24,29982.24,29982.24,29982.24
2005-03-02,30542.88,30542.88,30542.88,30542.88
2005-03-03,31162.56,31162.56,31162.56,31162.56
2005-03-04,30178.72,30178.72,30178.72,30178.72
2005-03-07,30059.36,30059.36,30059.36,30059.36
2005-03-08,30478.08,30478.08,30478.08,30478.08
2005-03-09,31005.92,31005.92,31005.92,31005.92
2005-03-10,30949.92,30949.92,30949.92,30949.92
2005-03-11,31187.2,31187.2,31187.2,31187.2
2005-03-14,31221.12,31221.12,31221.12,31221.12
2005-03-15,31810.24,31810.24,31810.24,31810.24
2005-03-16,32243.36,32243.36,32243.36,32243.36
2005-03-17,32376.64,32376.64,32376.64,32376.64
2005-03-18,32374.56,32374.56,32374.56,32374.56
2005-03-21,32641.12,32641.12,32641.12,32641.12
2005-03-22,33357.76,33357.76,33357.76,33357.76
2005-03-23,33535.84,33535.84,33535.84,33535.84
2005-03-24,33083.36,33083.36,33083.36,33083.36
2005-03-28,33325.12,33325.12,33325.12,33325.12
2005-03-29,34296.64,34296.64,34296.64,34296.64
2005-03-30,33388.32,33388.32,33388.32,33388.32
2005-03-31,33373.6,33373.6,33373.6,33373.6
2005-04-01,33855.68,33855.68,33855.68,33855.68
2005-04-04,34219.68,34219.68,34219.68,34219.68
2005-04-05,34024.16,34024.16,34024.16,34024.16
2005-04-06,33081.44,33081.44,33081.44,33081.44
2005-04-07,32330.24,32330.24,32330.24,32330.24
2005-04-08,32346.08,32346.08,32346.08,32346.08
2005-04-11,32157.6,32157.6,32157.6,32157.6
2005-04-12,31377.6,31377.6,31377.6,31377.6
2005-04-13,32268.64,32268.64,32268.64,32268.64
2005-04-14,34014.24,34014.24,34014.24,34014.24
2005-04-15,35566.08,35566.08,35566.08,35566.08
2005-04-18,35586.08,35586.08,35586.08,35586.08
2005-04-19,34510.08,34510.08,34510.08,34510.08
2005-04-20,35216.16,35216.16,35216.16,35216.16
2005-04-21,33207.84,33207.84,33207.84,33207.84
2005-04-22,33938.08,33938.08,33938.08,33938.08
2005-04-25,33151.52,33151.52,33151.52,33151.52
2005-04-26,33559.36,33559.36,33559.36,33559.36
2005-04-27,33484.96,33484.96,33484.96,33484.96
2005-04-28,35089.28,35089.28,35089.28,35089.28
2005-04-29,34828.96,34828.96,34828.96,34828.96
2005-05-02,33785.28,33785.28,33785.28,33785.28
2005-05-03,33436.32,33436.32,33436.32,33436.32
2005-05-04,32177.12,32177.12,32177.12,32177.12
2005-05-05,31711.2,31711.2,31711.2,31711.2
2005-05-06,31823.84,31823.84,31823.84,31823.84
2005-05-09,31381.6,31381.6,31381.6,31381.6
2005-05-10,32583.36,32583.36,32583.36,32583.36
2005-05-11,32765.6,32765.6,32765.6,32765.6
2005-05-12,34532.32,34532.32,34532.32,34532.32
2005-05-13,35298.24,35298.24,35298.24,35298.24
2005-05-16,34742.24,34742.24,34742.24,34742.24
2005-05-17,33491.84,33491.84,33491.84,33491.84
2005-05-18,32013.28,32013.28,32013.28,32013.28
2005-05-19,31442.24,31442.24,31442.24,31442.24
2005-05-20,31031.04,31031.04,31031.04,31031.04
2005-05-23,30403.68,30403.68,30403.68,30403.68
2005-05-24,30238.24,30238.24,30238.24,30238.24
2005-05-25,30478.24,30478.24,30478.24,30478.24
2005-05-26,29603.04,29603.04,29603.04,29603.04
2005-05-27,29684.48,29684.48,29684.48,29684.48
2005-05-31,29979.2,29979.2,29979.2,29979.2
2005-06-01,29454.4,29454.4,29454.4,29454.4
2005-06-02,29349.28,29349.28,29349.28,29349.28
2005-06-03,29350.08,29350.08,29350.08,29350.08
2005-06-06,28946.24,28946.24,28946.24,28946.24
2005-06-07,28711.36,28711.36,28711.36,28711.36
2005-06-08,28789.44,28789.44,28789.44,28789.44
2005-06-09,28505.44,28505.44,28505.44,28505.44
2005-06-10,28774.72,28774.72,28774.72,28774.72
2005-06-13,28155.68,28155.68,28155.68,28155.68
2005-06-14,28043.68,28043.68,28043.68,28043.68
2005-06-15,27802.88,27802.88,27802.88,27802.88
2005-06-16,27687.84,27687.84,27687.84,27687.84
2005-06-17,27885.12,27885.12,27885.12,27885.12
2005-06-20,27918.24,27918.24,27918.24,27918.24
2005-06-21,27712.96,27712.96,27712.96,27712.96
2005-06-22,27700.48,27700.48,27700.48,27700.48
2005-06-23,27903.2,27903.2,27903.2,27903.2
2005-06-24,28448.8,28448.8,28448.8,28448.8
2005-06-27,28205.28,28205.28,28205.28,28205.28
2005-06-28,27727.04,27727.04,27727.04,27727.04
2005-06-29,28048.96,28048.96,28048.96,28048.96
2005-06-30,28078.08,28078.08,28078.08,28078.08
2005-07-01,28032,28032,28032,28032
2005-07-05,27639.04,27639.04,27639.04,27639.04
2005-07-06,27847.68,27847.68,27847.68,27847.68
2005-07-07,28047.04,28047.04,28047.04,28047.04
2005-07-08,27413.92,27413.92,27413.92,27413.92
2005-07-11,27238.24,27238.24,27238.24,27238.24
2005-07-12,27094.72,27094.72,27094.72,27094.72
2005-07-13,26831.52,26831.52,26831.52,26831.52
2005-07-14,26561.12,26561.12,26561.12,26561.12
2005-07-15,26276.32,26276.32,26276.32,26276.32
2005-07-18,26152,26152,26152,26152
2005-07-19,25912.48,25912.48,25912.48,25912.48
2005-07-20,25721.44,25721.44,25721.44,25721.44
2005-07-21,25578.4,25578.4,25578.4,25578.4
2005-07-22,25292.96,25292.96,25292.96,25292.96
2005-07-25,25293.44,25293.44,25293.44,25293.44
2005-07-26,25322.4,25322.4,25322.4,25322.4
2005-07-27,25101.12,25101.12,25101.12,25101.12
2005-07-28,24868,24868,24868,24868
2005-07-29,25092.96,25092.96,25092.96,25092.96
2005-08-01,25390.72,25390.72,25390.72,25390.72
2005-08-02,25228.8,25228.8,25228.8,25228.8
2005-08-03,25278.08,25278.08,25278.08,25278.08
2005-08-04,25505.12,25505.12,25505.12,25505.12
2005-08-05,25679.84,25679.84,25679.84,25679.84
2005-08-08,25921.76,25921.76,25921.76,25921.76
2005-08-09,25199.36,25199.36,25199.36,25199.36
2005-08-10,25351.04,25351.04,25351.04,25351.04
2005-08-11,25068.32,25068.32,25068.32,25068.32
2005-08-12,25711.2,25711.2,25711.2,25711.2
2005-08-15,25517.92,25517.92,25517.92,25517.92
2005-08-16,26075.84,26075.84,26075.84,26075.84
2005-08-17,25860,25860,25860,25860
2005-08-18,25666.88,25666.88,25666.88,25666.88
2005-08-19,25469.28,25469.28,25469.28,25469.28
2005-08-22,25410.72,25410.72,25410.72,25410.72
2005-08-23,25436.32,25436.32,25436.32,25436.32
2005-08-24,25481.92,25481.92,25481.92,25481.92
2005-08-25,25520.64,25520.64,25520.64,25520.64
2005-08-26,25666.24,25666.24,25666.24,25666.24
2005-08-29,25421.76,25421.76,25421.76,25421.76
2005-08-30,25597.12,25597.12,25597.12,25597.12
2005-08-31,25298.72,25298.72,25298.72,25298.72
2005-09-01,25378.08,25378.08,25378.08,25378.08
2005-09-02,25557.28,25557.28,25557.28,25557.28
2005-09-06,25239.36,25239.36,25239.36,25239.36
2005-09-07,24960.8,24960.8,24960.8,24960.8
2005-09-08,24948.16,24948.16,24948.16,24948.16
2005-09-09,24636.32,24636.32,24636.32,24636.32
2005-09-12,24536.48,24536.48,24536.48,24536.48
2005-09-13,24678.88,24678.88,24678.88,24678.88
2005-09-14,24732.8,24732.8,24732.8,24732.8
2005-09-15,24649.92,24649.92,24649.92,24649.92
2005-09-16,24365.6,24365.6,24365.6,24365.6
2005-09-19,24485.76,24485.76,24485.76,24485.76
2005-09-20,24543.84,24543.84,24543.84,24543.84
2005-09-21,25103.84,25103.84,25103.84,25103.84
2005-09-22,25227.52,25227.52,25227.52,25227.52
2005-09-23,24959.04,24959.04,24959.04,24959.04
2005-09-26,24747.84,24747.84,24747.84,24747.84
2005-09-27,24561.76,24561.76,24561.76,24561.76
2005-09-28,24184.64,24184.64,24184.64,24184.64
2005-09-29,23704.8,23704.8,23704.8,23704.8
2005-09-30,23368.64,23368.64,23368.64,23368.64
2005-10-03,23304,23304,23304,23304
2005-10-04,23457.6,23457.6,23457.6,23457.6
2005-10-05,24094.56,24094.56,24094.56,24094.56
2005-10-06,24880.8,24880.8,24880.8,24880.8
2005-10-07,24849.44,24849.44,24849.44,24849.44
2005-10-10,25484.8,25484.8,25484.8,25484.8
2005-10-11,25370.08,25370.08,25370.08,25370.08
2005-10-12,25679.04,25679.04,25679.04,25679.04
2005-10-13,25772.8,25772.8,25772.8,25772.8
2005-10-14,24886.08,24886.08,24886.08,24886.08
2005-10-17,24878.56,24878.56,24878.56,24878.56
2005-10-18,24970.08,24970.08,24970.08,24970.08
2005-10-19,24682.4,24682.4,24682.4,24682.4
2005-10-20,25564.96,25564.96,25564.96,25564.96
2005-10-21,25462.56,25462.56,25462.56,25462.56
2005-10-24,24748.8,24748.8,24748.8,24748.8
2005-10-25,24512.96,24512.96,24512.96,24512.96
2005-10-26,24205.92,24205.92,24205.92,24205.92
2005-10-27,25006.56,25006.56,25006.56,25006.56
2005-10-28,24471.52,24471.52,24471.52,24471.52
2005-10-31,24218.08,24218.08,24218.08,24218.08
2005-11-01,24114.88,24114.88,24114.88,24114.88
2005-11-02,23420.64,23420.64,23420.64,23420.64
2005-11-03,22482.72,22482.72,22482.72,22482.72
2005-11-04,22338.08,22338.08,22338.08,22338.08
2005-11-07,22219.36,22219.36,22219.36,22219.36
2005-11-08,22317.6,22317.6,22317.6,22317.6
2005-11-09,21938.72,21938.72,21938.72,21938.72
2005-11-10,21436.16,21436.16,21436.16,21436.16
2005-11-11,20749.6,20749.6,20749.6,20749.6
2005-11-14,21007.68,21007.68,21007.68,21007.68
2005-11-15,20891.68,20891.68,20891.68,20891.68
2005-11-16,20825.12,20825.12,20825.12,20825.12
2005-11-17,20352.48,20352.48,20352.48,20352.48
2005-11-18,19749.6,19749.6,19749.6,19749.6
2005-11-21,19824.16,19824.16,19824.16,19824.16
2005-11-22,19662.08,19662.08,19662.08,19662.08
2005-11-23,19551.68,19551.68,19551.68,19551.68
2005-11-25,19567.36,19567.36,19567.36,19567.36
2005-11-28,19769.28,19769.28,19769.28,19769.28
2005-11-29,19772.48,19772.48,19772.48,19772.48
2005-11-30,19858.4,19858.4,19858.4,19858.4
2005-12-01,19636.16,19636.16,19636.16,19636.16
2005-12-02,19357.28,19357.28,19357.28,19357.28
2005-12-05,19389.92,19389.92,19389.92,19389.92
2005-12-06,19373.76,19373.76,19373.76,19373.76
2005-12-07,19533.92,19533.92,19533.92,19533.92
2005-12-08,19513.92,19513.92,19513.92,19513.92
2005-12-09,19376.64,19376.64,19376.64,19376.64
2005-12-12,19394.24,19394.24,19394.24,19394.24
2005-12-13,19301.44,19301.44,19301.44,19301.44
2005-12-14,19050.72,19050.72,19050.72,19050.72
2005-12-15,18965.92,18965.92,18965.92,18965.92
2005-12-16,19132.16,19132.16,19132.16,19132.16
2005-12-19,19075.04,19075.04,19075.04,19075.04
2005-12-20,18905.92,18905.92,18905.92,18905.92
2005-12-21,18652.8,18652.8,18652.8,18652.8
2005-12-22,18486.72,18486.72,18486.72,18486.72
2005-12-23,18121.92,18121.92,18121.92,18121.92
2005-12-27,18434.24,18434.24,18434.24,18434.24
2005-12-28,18258.4,18258.4,18258.4,18258.4
2005-12-29,18253.44,18253.44,18253.44,18253.44
2005-12-30,18372.32,18372.32,18372.32,18372.32
2006-01-03,17884.32,17884.32,17884.32,17884.32
2006-01-04,17717.76,17717.76,17717.76,17717.76
2006-01-05,17634.4,17634.4,17634.4,17634.4
2006-01-06,17316.96,17316.96,17316.96,17316.96
2006-01-09,16995.68,16995.68,16995.68,16995.68
2006-01-10,16719.84,16719.84,16719.84,16719.84
2006-01-11,16511.84,16511.84,16511.84,16511.84
2006-01-12,16698.24,16698.24,16698.24,16698.24
2006-01-13,16655.36,16655.36,16655.36,16655.36
2006-01-17,16857.6,16857.6,16857.6,16857.6
2006-01-18,17088.48,17088.48,17088.48,17088.48
2006-01-19,16910.4,16910.4,16910.4,16910.4
2006-01-20,17449.28,17449.28,17449.28,17449.28
2006-01-23,17734.24,17734.24,17734.24,17734.24
2006-01-24,17482.56,17482.56,17482.56,17482.56
2006-01-25,17187.04,17187.04,17187.04,17187.04
2006-01-26,16773.12,16773.12,16773.12,16773.12
2006-01-27,16460.96,16460.96,16460.96,16460.96
2006-01-30,16243.52,16243.52,16243.52,16243.52
2006-01-31,16351.68,16351.68,16351.68,16351.68
2006-02-01,16293.92,16293.92,16293.92,16293.92
2006-02-02,16470.08,16470.08,16470.08,16470.08
2006-02-03,16429.6,16429.6,16429.6,16429.6
2006-02-06,16445.44,16445.44,16445.44,16445.44
2006-02-07,16581.44,16581.44,16581.44,16581.44
2006-02-08,16179.84,16179.84,16179.84,16179.84
2006-02-09,16004.32,16004.32,16004.32,16004.32
2006-02-10,15953.28,15953.28,15953.28,15953.28
2006-02-13,16234.24,16234.24,16234.24,16234.24
2006-02-14,16023.04,16023.04,16023.04,16023.04
2006-02-15,16096.32,16096.32,16096.32,16096.32
2006-02-16,15828.96,15828.96,15828.96,15828.96
2006-02-17,15655.04,15655.04,15655.04,15655.04
2006-02-21,15514.72,15514.72,15514.72,15514.72
2006-02-22,15122.72,15122.72,15122.72,15122.72
2006-02-23,15119.36,15119.36,15119.36,15119.36
2006-02-24,14972.96,14972.96,14972.96,14972.96
2006-02-27,14832.16,14832.16,14832.16,14832.16
2006-02-28,15056.16,15056.16,15056.16,15056.16
2006-03-01,14924.96,14924.96,14924.96,14924.96
2006-03-02,14953.12,14953.12,14953.12,14953.12
2006-03-03,14968.32,14968.32,14968.32,14968.32
2006-03-06,15162.4,15162.4,15162.4,15162.4
2006-03-07,15275.36,15275.36,15275.36,15275.36
2006-03-08,15114.72,15114.72,15114.72,15114.72
2006-03-09,15210.88,15210.88,15210.88,15210.88
2006-03-10,15069.28,15069.28,15069.28,15069.28
2006-03-13,14915.84,14915.84,14915.84,14915.84
2006-03-14,14703.68,14703.68,14703.68,14703.68
2006-03-15,14695.04,14695.04,14695.04,14695.04
2006-03-16,14483.52,14483.52,14483.52,14483.52
2006-03-17,14535.52,14535.52,14535.52,14535.52
2006-03-20,14614.24,14614.24,14614.24,14614.24
2006-03-21,14681.92,14681.92,14681.92,14681.92
2006-03-22,14460,14460,14460,14460
2006-03-23,14479.84,14479.84,14479.84,14479.84
2006-03-24,14384.16,14384.16,14384.16,14384.16
2006-03-27,14395.84,14395.84,14395.84,14395.84
2006-03-28,14372,14372,14372,14372
2006-03-29,14073.12,14073.12,14073.12,14073.12
2006-03-30,13996.64,13996.64,13996.64,13996.64
2006-03-31,14108.32,14108.32,14108.32,14108.32
2006-04-03,14064,14064,14064,14064
2006-04-04,13987.04,13987.04,13987.04,13987.04
2006-04-05,13838.4,13838.4,13838.4,13838.4
2006-04-06,13732.48,13732.48,13732.48,13732.48
2006-04-07,13976.96,13976.96,13976.96,13976.96
2006-04-10,14120.96,14120.96,14120.96,14120.96
2006-04-11,14337.12,14337.12,14337.12,14337.12
2006-04-12,14437.28,14437.28,14437.28,14437.28
2006-04-13,14397.28,14397.28,14397.28,14397.28
2006-04-17,14440.96,14440.96,14440.96,14440.96
2006-04-18,13981.6,13981.6,13981.6,13981.6
2006-04-19,13969.76,13969.76,13969.76,13969.76
2006-04-20,13794.4,13794.4,13794.4,13794.4
2006-04-21,14014.88,14014.88,14014.88,14014.88
2006-04-24,13970.08,13970.08,13970.08,13970.08
2006-04-25,13943.04,13943.04,13943.04,13943.04
2006-04-26,13765.6,13765.6,13765.6,13765.6
2006-04-27,13677.76,13677.76,13677.76,13677.76
2006-04-28,13586.72,13586.72,13586.72,13586.72
2006-05-01,13828.8,13828.8,13828.8,13828.8
2006-05-02,13630.24,13630.24,13630.24,13630.24
2006-05-03,13766.4,13766.4,13766.4,13766.4
2006-05-04,13708.8,13708.8,13708.8,13708.8
2006-05-05,13539.2,13539.2,13539.2,13539.2
2006-05-08,13565.92,13565.92,13565.92,13565.92
2006-05-09,13472.16,13472.16,13472.16,13472.16
2006-05-10,13420,13420,13420,13420
2006-05-11,13779.84,13779.84,13779.84,13779.84
2006-05-12,14428.16,14428.16,14428.16,14428.16
2006-05-15,14355.04,14355.04,14355.04,14355.04
2006-05-16,14179.36,14179.36,14179.36,14179.36
2006-05-17,15595.2,15595.2,15595.2,15595.2
2006-05-18,15813.76,15813.76,15813.76,15813.76
2006-05-19,16059.84,16059.84,16059.84,16059.84
2006-05-22,17047.36,17047.36,17047.36,17047.36
2006-05-23,16890.56,16890.56,16890.56,16890.56
2006-05-24,17376.64,17376.64,17376.64,17376.64
2006-05-25,16681.92,16681.92,16681.92,16681.92
2006-05-26,16223.36,16223.36,16223.36,16223.36
2006-05-30,17711.52,17711.52,17711.52,17711.52
2006-05-31,17346.72,17346.72,17346.72,17346.72
2006-06-01,16615.84,16615.84,16615.84,16615.84
2006-06-02,16193.6,16193.6,16193.6,16193.6
2006-06-05,17143.84,17143.84,17143.84,17143.84
2006-06-06,17538.4,17538.4,17538.4,17538.4
2006-06-07,17996.32,17996.32,17996.32,17996.32
2006-06-08,18566.72,18566.72,18566.72,18566.72
2006-06-09,18754.24,18754.24,18754.24,18754.24
2006-06-12,19427.36,19427.36,19427.36,19427.36
2006-06-13,21044.96,21044.96,21044.96,21044.96
2006-06-14,21451.68,21451.68,21451.68,21451.68
2006-06-15,17953.6,17953.6,17953.6,17953.6
2006-06-16,18502.72,18502.72,18502.72,18502.72
2006-06-19,18684.64,18684.64,18684.64,18684.64
2006-06-20,18405.28,18405.28,18405.28,18405.28
2006-06-21,17352.16,17352.16,17352.16,17352.16
2006-06-22,17444.8,17444.8,17444.8,17444.8
2006-06-23,17348,17348,17348,17348
2006-06-26,17198.24,17198.24,17198.24,17198.24
2006-06-27,17624.32,17624.32,17624.32,17624.32
2006-06-28,17633.28,17633.28,17633.28,17633.28
2006-06-29,16134.72,16134.72,16134.72,16134.72
2006-06-30,15773.44,15773.44,15773.44,15773.44
2006-07-03,15470.72,15470.72,15470.72,15470.72
2006-07-05,16065.12,16065.12,16065.12,16065.12
2006-07-06,16063.04,16063.04,16063.04,16063.04
2006-07-07,16248.48,16248.48,16248.48,16248.48
2006-07-10,16258.08,16258.08,16258.08,16258.08
2006-07-11,15957.12,15957.12,15957.12,15957.12
2006-07-12,16395.04,16395.04,16395.04,16395.04
2006-07-13,17769.6,17769.6,17769.6,17769.6
2006-07-14,18320.64,18320.64,18320.64,18320.64
2006-07-17,18166.88,18166.88,18166.88,18166.88
2006-07-18,17932.48,17932.48,17932.48,17932.48
2006-07-19,16975.68,16975.68,16975.68,16975.68
2006-07-20,17519.52,17519.52,17519.52,17519.52
2006-07-21,17913.76,17913.76,17913.76,17913.76
2006-07-24,16638.24,16638.24,16638.24,16638.24
2006-07-25,16177.44,16177.44,16177.44,16177.44
2006-07-26,16063.84,16063.84,16063.84,16063.84
2006-07-27,16334.88,16334.88,16334.88,16334.88
2006-07-28,15837.12,15837.12,15837.12,15837.12
2006-07-31,15985.28,15985.28,15985.28,15985.28
2006-08-01,16371.52,16371.52,16371.52,16371.52
2006-08-02,16046.08,16046.08,16046.08,16046.08
2006-08-03,15895.52,15895.52,15895.52,15895.52
2006-08-04,16129.6,16129.6,16129.6,16129.6
2006-08-07,16261.12,16261.12,16261.12,16261.12
2006-08-08,16207.52,16207.52,16207.52,16207.52
2006-08-09,16036.64,16036.64,16036.64,16036.64
2006-08-10,16136.96,16136.96,16136.96,16136.96
2006-08-11,16209.28,16209.28,16209.28,16209.28
2006-08-14,15590.4,15590.4,15590.4,15590.4
2006-08-15,15442.24,15442.24,15442.24,15442.24
2006-08-16,14676,14676,14676,14676
2006-08-17,14631.04,14631.04,14631.04,14631.04
2006-08-18,14422.72,14422.72,14422.72,14422.72
2006-08-21,14232.96,14232.96,14232.96,14232.96
2006-08-22,14108.8,14108.8,14108.8,14108.8
2006-08-23,14380,14380,14380,14380
2006-08-24,14242.4,14242.4,14242.4,14242.4
2006-08-25,13946.4,13946.4,13946.4,13946.4
2006-08-28,13742.88,13742.88,13742.88,13742.88
2006-08-29,13910.56,13910.56,13910.56,13910.56
2006-08-30,13817.76,13817.76,13817.76,13817.76
2006-08-31,13605.28,13605.28,13605.28,13605.28
2006-09-01,13326.56,13326.56,13326.56,13326.56
2006-09-05,13406.56,13406.56,13406.56,13406.56
2006-09-06,13968.32,13968.32,13968.32,13968.32
2006-09-07,14123.04,14123.04,14123.04,14123.04
2006-09-08,14025.92,14025.92,14025.92,14025.92
2006-09-11,14075.36,14075.36,14075.36,14075.36
2006-09-12,13328.32,13328.32,13328.32,13328.32
2006-09-13,13093.6,13093.6,13093.6,13093.6
2006-09-14,13280.96,13280.96,13280.96,13280.96
2006-09-15,13228.16,13228.16,13228.16,13228.16
2006-09-18,13096.48,13096.48,13096.48,13096.48
2006-09-19,13038.88,13038.88,13038.88,13038.88
2006-09-20,12784,12784,12784,12784
2006-09-21,13128.32,13128.32,13128.32,13128.32
2006-09-22,13166.88,13166.88,13166.88,13166.88
2006-09-25,12729.76,12729.76,12729.76,12729.76
2006-09-26,12462.72,12462.72,12462.72,12462.72
2006-09-27,12498.24,12498.24,12498.24,12498.24
2006-09-28,12462.24,12462.24,12462.24,12462.24
2006-09-29,12412.48,12412.48,12412.48,12412.48
2006-10-02,12632.8,12632.8,12632.8,12632.8
2006-10-03,12643.84,12643.84,12643.84,12643.84
2006-10-04,12002.4,12002.4,12002.4,12002.4
2006-10-05,11895.36,11895.36,11895.36,11895.36
2006-10-06,11872.48,11872.48,11872.48,11872.48
2006-10-09,11650.56,11650.56,11650.56,11650.56
2006-10-10,11332.8,11332.8,11332.8,11332.8
2006-10-11,11180.96,11180.96,11180.96,11180.96
2006-10-12,10934.4,10934.4,10934.4,10934.4
2006-10-13,10785.76,10785.76,10785.76,10785.76
2006-10-16,10526.88,10526.88,10526.88,10526.88
2006-10-17,10667.04,10667.04,10667.04,10667.04
2006-10-18,10615.84,10615.84,10615.84,10615.84
2006-10-19,10554.72,10554.72,10554.72,10554.72
2006-10-20,10357.12,10357.12,10357.12,10357.12
2006-10-23,10104.8,10104.8,10104.8,10104.8
2006-10-24,9938.24,9938.24,9938.24,9938.24
2006-10-25,9694.08,9694.08,9694.08,9694.08
2006-10-26,9479.68,9479.68,9479.68,9479.68
2006-10-27,9525.6,9525.6,9525.6,9525.6
2006-10-30,9557.6,9557.6,9557.6,9557.6
2006-10-31,9489.6,9489.6,9489.6,9489.6
2006-11-01,9695.04,9695.04,9695.04,9695.04
2006-11-02,9757.92,9757.92,9757.92,9757.92
2006-11-03,9688.16,9688.16,9688.16,9688.16
2006-11-06,9357.92,9357.92,9357.92,9357.92
2006-11-07,9388.96,9388.96,9388.96,9388.96
2006-11-08,9216.8,9216.8,9216.8,9216.8
2006-11-09,9240.48,9240.48,9240.48,9240.48
2006-11-10,9312.64,9312.64,9312.64,9312.64
2006-11-13,9271.36,9271.36,9271.36,9271.36
2006-11-14,9072.16,9072.16,9072.16,9072.16
2006-11-15,8994.24,8994.24,8994.24,8994.24
2006-11-16,8962.24,8962.24,8962.24,8962.24
2006-11-17,9027.36,9027.36,9027.36,9027.36
2006-11-20,8867.84,8867.84,8867.84,8867.84
2006-11-21,8927.04,8927.04,8927.04,8927.04
2006-11-22,9010.4,9010.4,9010.4,9010.4
2006-11-24,9112.96,9112.96,9112.96,9112.96
2006-11-27,9638.88,9638.88,9638.88,9638.88
2006-11-28,9297.92,9297.92,9297.92,9297.92
2006-11-29,8933.76,8933.76,8933.76,8933.76
2006-11-30,8874.56,8874.56,8874.56,8874.56
2006-12-01,9063.52,9063.52,9063.52,9063.52
2006-12-04,8915.36,8915.36,8915.36,8915.36
2006-12-05,8944.8,8944.8,8944.8,8944.8
2006-12-06,9012.16,9012.16,9012.16,9012.16
2006-12-07,9177.76,9177.76,9177.76,9177.76
2006-12-08,9191.2,9191.2,9191.2,9191.2
2006-12-11,8960.16,8960.16,8960.16,8960.16
2006-12-12,8863.04,8863.04,8863.04,8863.04
2006-12-13,8714.24,8714.24,8714.24,8714.24
2006-12-14,8751.04,8751.04,8751.04,8751.04
2006-12-15,8868.48,8868.48,8868.48,8868.48
2006-12-18,8895.04,8895.04,8895.04,8895.04
2006-12-19,8659.84,8659.84,8659.84,8659.84
2006-12-20,8631.36,8631.36,8631.36,8631.36
2006-12-21,8694.24,8694.24,8694.24,8694.24
2006-12-22,8818.24,8818.24,8818.24,8818.24
2006-12-26,8585.12,8585.12,8585.12,8585.12
2006-12-27,8365.44,8365.44,8365.44,8365.44
2006-12-28,8440.16,8440.16,8440.16,8440.16
2006-12-29,8528.96,8528.96,8528.96,8528.96
2007-01-03,8528.32,8528.32,8528.32,8528.32
2007-01-04,8477.6,8477.6,8477.6,8477.6
2007-01-05,8675.84,8675.84,8675.84,8675.84
2007-01-08,8580.64,8580.64,8580.64,8580.64
2007-01-09,8546.72,8546.72,8546.72,8546.72
2007-01-10,8445.12,8445.12,8445.12,8445.12
2007-01-11,7863.68,7863.68,7863.68,7863.68
2007-01-12,7722.72,7722.72,7722.72,7722.72
2007-01-16,7611.04,7611.04,7611.04,7611.04
2007-01-17,7616.96,7616.96,7616.96,7616.96
2007-01-18,7707.68,7707.68,7707.68,7707.68
2007-01-19,7487.04,7487.04,7487.04,7487.04
2007-01-22,7582.4,7582.4,7582.4,7582.4
2007-01-23,7352.16,7352.16,7352.16,7352.16
2007-01-24,7269.44,7269.44,7269.44,7269.44
2007-01-25,7544.8,7544.8,7544.8,7544.8
2007-01-26,7565.12,7565.12,7565.12,7565.12
2007-01-29,7544.8,7544.8,7544.8,7544.8
2007-01-30,7425.6,7425.6,7425.6,7425.6
2007-01-31,7311.04,7311.04,7311.04,7311.04
2007-02-01,7218.56,7218.56,7218.56,7218.56
2007-02-02,7187.04,7187.04,7187.04,7187.04
2007-02-05,7192.96,7192.96,7192.96,7192.96
2007-02-06,7089.6,7089.6,7089.6,7089.6
2007-02-07,6993.92,6993.92,6993.92,6993.92
2007-02-08,7038.72,7038.72,7038.72,7038.72
2007-02-09,7174.4,7174.4,7174.4,7174.4
2007-02-12,7298.56,7298.56,7298.56,7298.56
2007-02-13,7028.32,7028.32,7028.32,7028.32
2007-02-14,6816.96,6816.96,6816.96,6816.96
2007-02-15,6767.36,6767.36,6767.36,6767.36
2007-02-16,6770.88,6770.88,6770.88,6770.88
2007-02-20,6655.04,6655.04,6655.04,6655.04
2007-02-21,6586.56,6586.56,6586.56,6586.56
2007-02-22,6538.88,6538.88,6538.88,6538.88
2007-02-23,6782.72,6782.72,6782.72,6782.72
2007-02-26,6712.32,6712.32,6712.32,6712.32
2007-02-27,8376.96,8376.96,8376.96,8376.96
2007-02-28,7705.12,7705.12,7705.12,7705.12
2007-03-01,8042.08,8042.08,8042.08,8042.08
2007-03-02,8507.36,8507.36,8507.36,8507.36
2007-03-05,8904.8,8904.8,8904.8,8904.8
2007-03-06,8332.64,8332.64,8332.64,8332.64
2007-03-07,8187.68,8187.68,8187.68,8187.68
2007-03-08,7887.68,7887.68,7887.68,7887.68
2007-03-09,7876.8,7876.8,7876.8,7876.8
2007-03-12,7741.28,7741.28,7741.28,7741.28
2007-03-13,8477.12,8477.12,8477.12,8477.12
2007-03-14,8787.52,8787.52,8787.52,8787.52
2007-03-15,8832.96,8832.96,8832.96,8832.96
2007-03-16,9106.88,9106.88,9106.88,9106.88
2007-03-19,8550.24,8550.24,8550.24,8550.24
2007-03-20,8238.08,8238.08,8238.08,8238.08
2007-03-21,7607.36,7607.36,7607.36,7607.36
2007-03-22,7653.92,7653.92,7653.92,7653.92
2007-03-23,7646.88,7646.88,7646.88,7646.88
2007-03-26,7663.52,7663.52,7663.52,7663.52
2007-03-27,7935.04,7935.04,7935.04,7935.04
2007-03-28,8356.16,8356.16,8356.16,8356.16
2007-03-29,8301.44,8301.44,8301.44,8301.44
2007-03-30,8228,8228,8228,8228
2007-04-02,8387.52,8387.52,8387.52,8387.52
2007-04-03,8044.8,8044.8,8044.8,8044.8
2007-04-04,7925.6,7925.6,7925.6,7925.6
2007-04-05,7830.88,7830.88,7830.88,7830.88
2007-04-09,7792.48,7792.48,7792.48,7792.48
2007-04-10,7516.48,7516.48,7516.48,7516.48
2007-04-11,7766.72,7766.72,7766.72,7766.72
2007-04-12,7602.24,7602.24,7602.24,7602.24
2007-04-13,7483.36,7483.36,7483.36,7483.36
2007-04-16,7141.6,7141.6,7141.6,7141.6
2007-04-17,7236.16,7236.16,7236.16,7236.16
2007-04-18,7230.24,7230.24,7230.24,7230.24
2007-04-19,7176.48,7176.48,7176.48,7176.48
2007-04-20,7178.4,7178.4,7178.4,7178.4
2007-04-23,7286.88,7286.88,7286.88,7286.88
2007-04-24,7282.08,7282.08,7282.08,7282.08
2007-04-25,7206.88,7206.88,7206.88,7206.88
2007-04-26,7229.44,7229.44,7229.44,7229.44
2007-04-27,7180,7180,7180,7180
2007-04-30,7376.48,7376.48,7376.48,7376.48
2007-05-01,7379.68,7379.68,7379.68,7379.68
2007-05-02,7270.24,7270.24,7270.24,7270.24
2007-05-03,7217.92,7217.92,7217.92,7217.92
2007-05-04,7236.96,7236.96,7236.96,7236.96
2007-05-07,7283.04,7283.04,7283.04,7283.04
2007-05-08,7356.48,7356.48,7356.48,7356.48
2007-05-09,7266.56,7266.56,7266.56,7266.56
2007-05-10,7489.28,7489.28,7489.28,7489.28
2007-05-11,7324,7324,7324,7324
2007-05-14,7454.72,7454.72,7454.72,7454.72
2007-05-15,7496.32,7496.32,7496.32,7496.32
2007-05-16,7421.92,7421.92,7421.92,7421.92
2007-05-17,7474.88,7474.88,7474.88,7474.88
2007-05-18,7384.48,7384.48,7384.48,7384.48
2007-05-21,7275.52,7275.52,7275.52,7275.52
2007-05-22,7295.04,7295.04,7295.04,7295.04
2007-05-23,7268.48,7268.48,7268.48,7268.48
2007-05-24,7493.28,7493.28,7493.28,7493.28
2007-05-25,7392.64,7392.64,7392.64,7392.64
2007-05-29,7310.88,7310.88,7310.88,7310.88
2007-05-30,7204.16,7204.16,7204.16,7204.16
2007-05-31,7189.92,7189.92,7189.92,7189.92
2007-06-01,7150.72,7150.72,7150.72,7150.72
2007-06-04,7205.12,7205.12,7205.12,7205.12
2007-06-05,7252.16,7252.16,7252.16,7252.16
2007-06-06,7496.96,7496.96,7496.96,7496.96
2007-06-07,7968.16,7968.16,7968.16,7968.16
2007-06-08,7776.64,7776.64,7776.64,7776.64
2007-06-11,7618.72,7618.72,7618.72,7618.72
2007-06-12,7877.92,7877.92,7877.92,7877.92
2007-06-13,7676.96,7676.96,7676.96,7676.96
2007-06-14,7459.36,7459.36,7459.36,7459.36
2007-06-15,7346.08,7346.08,7346.08,7346.08
2007-06-18,7358.88,7358.88,7358.88,7358.88
2007-06-19,7200.48,7200.48,7200.48,7200.48
2007-06-20,7631.68,7631.68,7631.68,7631.68
2007-06-21,7656.96,7656.96,7656.96,7656.96
2007-06-22,7997.28,7997.28,7997.28,7997.28
2007-06-25,8109.76,8109.76,8109.76,8109.76
2007-06-26,8420.64,8420.64,8420.64,8420.64
2007-06-27,7924.64,7924.64,7924.64,7924.64
2007-06-28,7925.6,7925.6,7925.6,7925.6
2007-06-29,8189.6,8189.6,8189.6,8189.6
2007-07-02,7995.84,7995.84,7995.84,7995.84
2007-07-03,7880,7880,7880,7880
2007-07-05,8004.64,8004.64,8004.64,8004.64
2007-07-06,7846.4,7846.4,7846.4,7846.4
2007-07-09,7866.4,7866.4,7866.4,7866.4
2007-07-10,8407.52,8407.52,8407.52,8407.52
2007-07-11,8323.68,8323.68,8323.68,8323.68
2007-07-12,8149.92,8149.92,8149.92,8149.92
2007-07-13,8181.44,8181.44,8181.44,8181.44
2007-07-16,8281.76,8281.76,8281.76,8281.76
2007-07-17,8344.48,8344.48,8344.48,8344.48
2007-07-18,8606.56,8606.56,8606.56,8606.56
2007-07-19,8514.56,8514.56,8514.56,8514.56
2007-07-20,8775.84,8775.84,8775.84,8775.84
2007-07-23,8693.6,8693.6,8693.6,8693.6
2007-07-24,8995.36,8995.36,8995.36,8995.36
2007-07-25,8955.2,8955.2,8955.2,8955.2
2007-07-26,9588.48,9588.48,9588.48,9588.48
2007-07-27,9880.32,9880.32,9880.32,9880.32
2007-07-30,9610.4,9610.4,9610.4,9610.4
2007-07-31,10205.28,10205.28,10205.28,10205.28
2007-08-01,10719.36,10719.36,10719.36,10719.36
2007-08-02,10269.92,10269.92,10269.92,10269.92
2007-08-03,11122.72,11122.72,11122.72,11122.72
2007-08-06,10880,10880,10880,10880
2007-08-07,10144.64,10144.64,10144.64,10144.64
2007-08-08,10029.12,10029.12,10029.12,10029.12
2007-08-09,11439.04,11439.04,11439.04,11439.04
2007-08-10,12288.96,12288.96,12288.96,12288.96
2007-08-13,11983.52,11983.52,11983.52,11983.52
2007-08-14,12503.68,12503.68,12503.68,12503.68
2007-08-15,13044.16,13044.16,13044.16,13044.16
2007-08-16,14070.56,14070.56,14070.56,14070.56
2007-08-17,13686.88,13686.88,13686.88,13686.88
2007-08-20,12584.8,12584.8,12584.8,12584.8
2007-08-21,12266.24,12266.24,12266.24,12266.24
2007-08-22,11674.08,11674.08,11674.08,11674.08
2007-08-23,11877.92,11877.92,11877.92,11877.92
2007-08-24,11432.64,11432.64,11432.64,11432.64
2007-08-27,11971.52,11971.52,11971.52,11971.52
2007-08-28,12965.6,12965.6,12965.6,12965.6
2007-08-29,12448.32,12448.32,12448.32,12448.32
2007-08-30,12564.8,12564.8,12564.8,12564.8
2007-08-31,12180.16,12180.16,12180.16,12180.16
2007-09-04,11718.24,11718.24,11718.24,11718.24
2007-09-05,12393.12,12393.12,12393.12,12393.12
2007-09-06,12300.48,12300.48,12300.48,12300.48
2007-09-07,13075.84,13075.84,13075.84,13075.84
2007-09-10,13437.12,13437.12,13437.12,13437.12
2007-09-11,12771.52,12771.52,12771.52,12771.52
2007-09-12,12864.64,12864.64,12864.64,12864.64
2007-09-13,12803.04,12803.04,12803.04,12803.04
2007-09-14,12807.2,12807.2,12807.2,12807.2
2007-09-17,13107.2,13107.2,13107.2,13107.2
2007-09-18,11460.8,11460.8,11460.8,11460.8
2007-09-19,11020.64,11020.64,11020.64,11020.64
2007-09-20,11161.44,11161.44,11161.44,11161.44
2007-09-21,10660.96,10660.96,10660.96,10660.96
2007-09-24,10581.92,10581.92,10581.92,10581.92
2007-09-25,10675.52,10675.52,10675.52,10675.52
2007-09-26,10259.84,10259.84,10259.84,10259.84
2007-09-27,10115.84,10115.84,10115.84,10115.84
2007-09-28,10259.04,10259.04,10259.04,10259.04
2007-10-01,10005.92,10005.92,10005.92,10005.92
2007-10-02,10232.48,10232.48,10232.48,10232.48
2007-10-03,10358.72,10358.72,10358.72,10358.72
2007-10-04,10442.72,10442.72,10442.72,10442.72
2007-10-05,9881.28,9881.28,9881.28,9881.28
2007-10-08,10012.48,10012.48,10012.48,10012.48
2007-10-09,9512.64,9512.64,9512.64,9512.64
2007-10-10,9537.76,9537.76,9537.76,9537.76
2007-10-11,10154.72,10154.72,10154.72,10154.72
2007-10-12,9954.4,9954.4,9954.4,9954.4
2007-10-15,10462.88,10462.88,10462.88,10462.88
2007-10-16,10933.76,10933.76,10933.76,10933.76
2007-10-17,10799.84,10799.84,10799.84,10799.84
2007-10-18,10808.32,10808.32,10808.32,10808.32
2007-10-19,11548.32,11548.32,11548.32,11548.32
2007-10-22,11391.04,11391.04,11391.04,11391.04
2007-10-23,11042.4,11042.4,11042.4,11042.4
2007-10-24,11261.6,11261.6,11261.6,11261.6
2007-10-25,11157.76,11157.76,11157.76,11157.76
2007-10-26,10702.56,10702.56,10702.56,10702.56
2007-10-29,10520.16,10520.16,10520.16,10520.16
2007-10-30,10880.96,10880.96,10880.96,10880.96
2007-10-31,10021.44,10021.44,10021.44,10021.44
2007-11-01,11443.36,11443.36,11443.36,11443.36
2007-11-02,11764.96,11764.96,11764.96,11764.96
2007-11-05,12222.88,12222.88,12222.88,12222.88
2007-11-06,11603.68,11603.68,11603.68,11603.68
2007-11-07,12876.32,12876.32,12876.32,12876.32
2007-11-08,12820.48,12820.48,12820.48,12820.48
2007-11-09,13555.68,13555.68,13555.68,13555.68
2007-11-12,13755.2,13755.2,13755.2,13755.2
2007-11-13,12679.36,12679.36,12679.36,12679.36
2007-11-14,12880.16,12880.16,12880.16,12880.16
2007-11-15,13719.04,13719.04,13719.04,13719.04
2007-11-16,13520.64,13520.64,13520.64,13520.64
2007-11-19,13723.52,13723.52,13723.52,13723.52
2007-11-20,13348.96,13348.96,13348.96,13348.96
2007-11-21,13669.44,13669.44,13669.44,13669.44
2007-11-23,13189.28,13189.28,13189.28,13189.28
2007-11-26,13907.52,13907.52,13907.52,13907.52
2007-11-27,13583.36,13583.36,13583.36,13583.36
2007-11-28,12540,12540,12540,12540
2007-11-29,12666.72,12666.72,12666.72,12666.72
2007-11-30,12367.84,12367.84,12367.84,12367.84
2007-12-03,12434.88,12434.88,12434.88,12434.88
2007-12-04,12548,12548,12548,12548
2007-12-05,11954.4,11954.4,11954.4,11954.4
2007-12-06,11348.8,11348.8,11348.8,11348.8
2007-12-07,11508.8,11508.8,11508.8,11508.8
2007-12-10,11267.52,11267.52,11267.52,11267.52
2007-12-11,11869.44,11869.44,11869.44,11869.44
2007-12-12,11715.68,11715.68,11715.68,11715.68
2007-12-13,11773.44,11773.44,11773.44,11773.44
2007-12-14,12117.44,12117.44,12117.44,12117.44
2007-12-17,12525.6,12525.6,12525.6,12525.6
2007-12-18,12081.44,12081.44,12081.44,12081.44
2007-12-19,12007.04,12007.04,12007.04,12007.04
2007-12-20,11882.56,11882.56,11882.56,11882.56
2007-12-21,11369.76,11369.76,11369.76,11369.76
2007-12-24,10964.48,10964.48,10964.48,10964.48
2007-12-26,10885.28,10885.28,10885.28,10885.28
2007-12-27,11231.36,11231.36,11231.36,11231.36
2007-12-28,11292.32,11292.32,11292.32,11292.32
2007-12-31,11472.64,11472.64,11472.64,11472.64
2008-01-02,11737.92,11737.92,11737.92,11737.92
2008-01-03,11636.32,11636.32,11636.32,11636.32
2008-01-04,12118.24,12118.24,12118.24,12118.24
2008-01-07,11867.04,11867.04,11867.04,11867.04
2008-01-08,12446.72,12446.72,12446.72,12446.72
2008-01-09,12315.68,12315.68,12315.68,12315.68
2008-01-10,11916.48,11916.48,11916.48,11916.48
2008-01-11,12466.88,12466.88,12466.88,12466.88
2008-01-14,11932.96,11932.96,11932.96,11932.96
2008-01-15,12013.76,12013.76,12013.76,12013.76
2008-01-16,11893.92,11893.92,11893.92,11893.92
2008-01-17,12827.04,12827.04,12827.04,12827.04
2008-01-18,12947.04,12947.04,12947.04,12947.04
2008-01-22,13125.92,13125.92,13125.92,13125.92
2008-01-23,12512,12512,12512,12512
2008-01-24,12526.56,12526.56,12526.56,12526.56
2008-01-25,12697.92,12697.92,12697.92,12697.92
2008-01-28,12438.72,12438.72,12438.72,12438.72
2008-01-29,12443.84,12443.84,12443.84,12443.84
2008-01-30,12474.4,12474.4,12474.4,12474.4
2008-01-31,12288.16,12288.16,12288.16,12288.16
2008-02-01,11964.32,11964.32,11964.32,11964.32
2008-02-04,12389.28,12389.28,12389.28,12389.28
2008-02-05,13087.84,13087.84,13087.84,13087.84
2008-02-06,13436.32,13436.32,13436.32,13436.32
2008-02-07,13232.96,13232.96,13232.96,13232.96
2008-02-08,13466.56,13466.56,13466.56,13466.56
2008-02-11,13162.24,13162.24,13162.24,13162.24
2008-02-12,12990.88,12990.88,12990.88,12990.88
2008-02-13,12538.72,12538.72,12538.72,12538.72
2008-02-14,12713.6,12713.6,12713.6,12713.6
2008-02-15,12592.32,12592.32,12592.32,12592.32
2008-02-19,12436.16,12436.16,12436.16,12436.16
2008-02-20,12354.72,12354.72,12354.72,12354.72
2008-02-21,12342.56,12342.56,12342.56,12342.56
2008-02-22,12069.92,12069.92,12069.92,12069.92
2008-02-25,11748.8,11748.8,11748.8,11748.8
2008-02-26,11559.52,11559.52,11559.52,11559.52
2008-02-27,11655.04,11655.04,11655.04,11655.04
2008-02-28,11985.12,11985.12,11985.12,11985.12
2008-02-29,12672,12672,12672,12672
2008-03-03,12665.12,12665.12,12665.12,12665.12
2008-03-04,12447.2,12447.2,12447.2,12447.2
2008-03-05,12137.28,12137.28,12137.28,12137.28
2008-03-06,12980.32,12980.32,12980.32,12980.32
2008-03-07,12971.52,12971.52,12971.52,12971.52
2008-03-10,13340.64,13340.64,13340.64,13340.64
2008-03-11,12593.12,12593.12,12593.12,12593.12
2008-03-12,12962.88,12962.88,12962.88,12962.88
2008-03-13,13007.52,13007.52,13007.52,13007.52
2008-03-14,13783.84,13783.84,13783.84,13783.84
2008-03-17,13862.72,13862.72,13862.72,13862.72
2008-03-18,12676.64,12676.64,12676.64,12676.64
2008-03-19,13261.12,13261.12,13261.12,13261.12
2008-03-20,13060.64,13060.64,13060.64,13060.64
2008-03-24,12759.04,12759.04,12759.04,12759.04
2008-03-25,12758.56,12758.56,12758.56,12758.56
2008-03-26,13045.44,13045.44,13045.44,13045.44
2008-03-27,12952.48,12952.48,12952.48,12952.48
2008-03-28,12958.72,12958.72,12958.72,12958.72
2008-03-31,12724.96,12724.96,12724.96,12724.96
2008-04-01,11861.44,11861.44,11861.44,11861.44
2008-04-02,12065.28,12065.28,12065.28,12065.28
2008-04-03,11956.64,11956.64,11956.64,11956.64
2008-04-04,11895.52,11895.52,11895.52,11895.52
2008-04-07,11514.72,11514.72,11514.72,11514.72
2008-04-08,11452.8,11452.8,11452.8,11452.8
2008-04-09,11738.72,11738.72,11738.72,11738.72
2008-04-10,11533.6,11533.6,11533.6,11533.6
2008-04-11,11875.36,11875.36,11875.36,11875.36
2008-04-14,11828.32,11828.32,11828.32,11828.32
2008-04-15,11591.04,11591.04,11591.04,11591.04
2008-04-16,10901.76,10901.76,10901.76,10901.76
2008-04-17,10939.04,10939.04,10939.04,10939.04
2008-04-18,10549.28,10549.28,10549.28,10549.28
2008-04-21,10408.8,10408.8,10408.8,10408.8
2008-04-22,10494.08,10494.08,10494.08,10494.08
2008-04-23,10382.72,10382.72,10382.72,10382.72
2008-04-24,10114.72,10114.72,10114.72,10114.72
2008-04-25,9860.8,9860.8,9860.8,9860.8
2008-04-28,9783.68,9783.68,9783.68,9783.68
2008-04-29,9908.32,9908.32,9908.32,9908.32
2008-04-30,10131.52,10131.52,10131.52,10131.52
2008-05-01,9523.04,9523.04,9523.04,9523.04
2008-05-02,9402.56,9402.56,9402.56,9402.56
2008-05-05,9494.72,9494.72,9494.72,9494.72
2008-05-06,9125.28,9125.28,9125.28,9125.28
2008-05-07,9552.16,9552.16,9552.16,9552.16
2008-05-08,9558.08,9558.08,9558.08,9558.08
2008-05-09,9645.12,9645.12,9645.12,9645.12
2008-05-12,9319.04,9319.04,9319.04,9319.04
2008-05-13,9277.44,9277.44,9277.44,9277.44
2008-05-14,9072.8,9072.8,9072.8,9072.8
2008-05-15,8839.84,8839.84,8839.84,8839.84
2008-05-16,8926.08,8926.08,8926.08,8926.08
2008-05-19,8749.92,8749.92,8749.92,8749.92
2008-05-20,9215.68,9215.68,9215.68,9215.68
2008-05-21,9799.36,9799.36,9799.36,9799.36
2008-05-22,9622.24,9622.24,9622.24,9622.24
2008-05-23,9844.32,9844.32,9844.32,9844.32
2008-05-27,9545.92,9545.92,9545.92,9545.92
2008-05-28,9450.72,9450.72,9450.72,9450.72
2008-05-29,8880,8880,8880,8880
2008-05-30,8662.4,8662.4,8662.4,8662.4
2008-06-02,9167.52,9167.52,9167.52,9167.52
2008-06-03,9341.76,9341.76,9341.76,9341.76
2008-06-04,9377.44,9377.44,9377.44,9377.44
2008-06-05,8881.44,8881.44,8881.44,8881.44
2008-06-06,9875.68,9875.68,9875.68,9875.68
2008-06-09,9698.72,9698.72,9698.72,9698.72
2008-06-10,9712.16,9712.16,9712.16,9712.16
2008-06-11,10006.08,10006.08,10006.08,10006.08
2008-06-12,9866.56,9866.56,9866.56,9866.56
2008-06-13,9475.2,9475.2,9475.2,9475.2
2008-06-16,9343.52,9343.52,9343.52,9343.52
2008-06-17,9324,9324,9324,9324
2008-06-18,9598.88,9598.88,9598.88,9598.88
2008-06-19,9430.4,9430.4,9430.4,9430.4
2008-06-20,9654.24,9654.24,9654.24,9654.24
2008-06-23,9657.6,9657.6,9657.6,9657.6
2008-06-24,9714.08,9714.08,9714.08,9714.08
2008-06-25,9302.08,9302.08,9302.08,9302.08
2008-06-26,10088.8,10088.8,10088.8,10088.8
2008-06-27,10033.44,10033.44,10033.44,10033.44
2008-06-30,9903.84,9903.84,9903.84,9903.84
2008-07-01,9877.92,9877.92,9877.92,9877.92
2008-07-02,10387.84,10387.84,10387.84,10387.84
2008-07-03,10300.8,10300.8,10300.8,10300.8
2008-07-07,10393.28,10393.28,10393.28,10393.28
2008-07-08,9795.2,9795.2,9795.2,9795.2
2008-07-09,10309.76,10309.76,10309.76,10309.76
2008-07-10,10377.12,10377.12,10377.12,10377.12
2008-07-11,10612.96,10612.96,10612.96,10612.96
2008-07-14,10889.6,10889.6,10889.6,10889.6
2008-07-15,10988.96,10988.96,10988.96,10988.96
2008-07-16,10399.2,10399.2,10399.2,10399.2
2008-07-17,10200.48,10200.48,10200.48,10200.48
2008-07-18,10116,10116,10116,10116
2008-07-21,9856.48,9856.48,9856.48,9856.48
2008-07-22,9479.84,9479.84,9479.84,9479.84
2008-07-23,9469.12,9469.12,9469.12,9469.12
2008-07-24,9921.44,9921.44,9921.44,9921.44
2008-07-25,9879.84,9879.84,9879.84,9879.84
2008-07-28,10189.92,10189.92,10189.92,10189.92
2008-07-29,9577.92,9577.92,9577.92,9577.92
2008-07-30,9148,9148,9148,9148
2008-07-31,9584.64,9584.64,9584.64,9584.64
2008-08-01,9643.52,9643.52,9643.52,9643.52
2008-08-04,9602.08,9602.08,9602.08,9602.08
2008-08-05,9145.28,9145.28,9145.28,9145.28
2008-08-06,8884.96,8884.96,8884.96,8884.96
2008-08-07,9257.6,9257.6,9257.6,9257.6
2008-08-08,8992.64,8992.64,8992.64,8992.64
2008-08-11,8862.4,8862.4,8862.4,8862.4
2008-08-12,9206.88,9206.88,9206.88,9206.88
2008-08-13,9380,9380,9380,9380
2008-08-14,9062.4,9062.4,9062.4,9062.4
2008-08-15,8947.36,8947.36,8947.36,8947.36
2008-08-18,9072.32,9072.32,9072.32,9072.32
2008-08-19,9360.32,9360.32,9360.32,9360.32
2008-08-20,9163.84,9163.84,9163.84,9163.84
2008-08-21,9064.64,9064.64,9064.64,9064.64
2008-08-22,8831.36,8831.36,8831.36,8831.36
2008-08-25,9224.16,9224.16,9224.16,9224.16
2008-08-26,9129.12,9129.12,9129.12,9129.12
2008-08-27,8917.12,8917.12,8917.12,8917.12
2008-08-28,8694.72,8694.72,8694.72,8694.72
2008-08-29,8888,8888,8888,8888
2008-09-02,9009.92,9009.92,9009.92,9009.92
2008-09-03,8898.4,8898.4,8898.4,8898.4
2008-09-04,9558.4,9558.4,9558.4,9558.4
2008-09-05,9363.2,9363.2,9363.2,9363.2
2008-09-08,9053.92,9053.92,9053.92,9053.92
2008-09-09,9691.52,9691.52,9691.52,9691.52
2008-09-10,9508.64,9508.64,9508.64,9508.64
2008-09-11,9584,9584,9584,9584
2008-09-12,9664.48,9664.48,9664.48,9664.48
2008-09-15,10248.64,10248.64,10248.64,10248.64
2008-09-16,10056.48,10056.48,10056.48,10056.48
2008-09-17,10631.04,10631.04,10631.04,10631.04
2008-09-18,10116.8,10116.8,10116.8,10116.8
2008-09-19,9886.08,9886.08,9886.08,9886.08
2008-09-22,10575.52,10575.52,10575.52,10575.52
2008-09-23,11494.56,11494.56,11494.56,11494.56
2008-09-24,11361.44,11361.44,11361.44,11361.44
2008-09-25,11015.68,11015.68,11015.68,11015.68
2008-09-26,11304.16,11304.16,11304.16,11304.16
2008-09-29,12885.44,12885.44,12885.44,12885.44
2008-09-30,12120,12120,12120,12120
2008-10-01,12515.68,12515.68,12515.68,12515.68
2008-10-02,13347.84,13347.84,13347.84,13347.84
2008-10-03,13787.36,13787.36,13787.36,13787.36
2008-10-06,14277.12,14277.12,14277.12,14277.12
2008-10-07,15634.4,15634.4,15634.4,15634.4
2008-10-08,16508.16,16508.16,16508.16,16508.16
2008-10-09,18120,18120,18120,18120
2008-10-10,18873.28,18873.28,18873.28,18873.28
2008-10-13,17460.96,17460.96,17460.96,17460.96
2008-10-14,17961.28,17961.28,17961.28,17961.28
2008-10-15,20451.04,20451.04,20451.04,20451.04
2008-10-16,20844.96,20844.96,20844.96,20844.96
2008-10-17,22584.64,22584.64,22584.64,22584.64
2008-10-20,21364,21364,21364,21364
2008-10-21,20800.96,20800.96,20800.96,20800.96
2008-10-22,22950.88,22950.88,22950.88,22950.88
2008-10-23,23724.16,23724.16,23724.16,23724.16
2008-10-24,26401.28,26401.28,26401.28,26401.28
2008-10-27,27917.28,27917.28,27917.28,27917.28
2008-10-28,25538.72,25538.72,25538.72,25538.72
2008-10-29,26710.56,26710.56,26710.56,26710.56
2008-10-30,26370.56,26370.56,26370.56,26370.56
2008-10-31,26275.52,26275.52,26275.52,26275.52
2008-11-03,25477.92,25477.92,25477.92,25477.92
2008-11-04,23273.44,23273.44,23273.44,23273.44
2008-11-05,24749.12,24749.12,24749.12,24749.12
2008-11-06,27587.2,27587.2,27587.2,27587.2
2008-11-07,26917.76,26917.76,26917.76,26917.76
2008-11-10,27442.4,27442.4,27442.4,27442.4
2008-11-11,28228.48,28228.48,28228.48,28228.48
2008-11-12,30385.92,30385.92,30385.92,30385.92
2008-11-13,28405.92,28405.92,28405.92,28405.92
2008-11-14,30527.52,30527.52,30527.52,30527.52
2008-11-17,32175.36,32175.36,32175.36,32175.36
2008-11-18,32716.96,32716.96,32716.96,32716.96
2008-11-19,35918.4,35918.4,35918.4,35918.4
2008-11-20,37813.92,37813.92,37813.92,37813.92
2008-11-21,35858.08,35858.08,35858.08,35858.08
2008-11-24,33591.2,33591.2,33591.2,33591.2
2008-11-25,32727.52,32727.52,32727.52,32727.52
2008-11-26,30752.8,30752.8,30752.8,30752.8
2008-11-28,30713.44,30713.44,30713.44,30713.44
2008-12-01,34618.08,34618.08,34618.08,34618.08
2008-12-02,33525.76,33525.76,33525.76,33525.76
2008-12-03,33437.28,33437.28,33437.28,33437.28
2008-12-04,34959.52,34959.52,34959.52,34959.52
2008-12-05,34127.68,34127.68,34127.68,34127.68
2008-12-08,32680.8,32680.8,32680.8,32680.8
2008-12-09,33179.2,33179.2,33179.2,33179.2
2008-12-10,32586.56,32586.56,32586.56,32586.56
2008-12-11,32980,32980,32980,32980
2008-12-12,32499.04,32499.04,32499.04,32499.04
2008-12-15,32768.16,32768.16,32768.16,32768.16
2008-12-16,31199.84,31199.84,31199.84,31199.84
2008-12-17,31090.4,31090.4,31090.4,31090.4
2008-12-18,30056.8,30056.8,30056.8,30056.8
2008-12-19,28313.6,28313.6,28313.6,28313.6
2008-12-22,27287.68,27287.68,27287.68,27287.68
2008-12-23,27699.52,27699.52,27699.52,27699.52
2008-12-24,27424.16,27424.16,27424.16,27424.16
2008-12-26,27119.52,27119.52,27119.52,27119.52
2008-12-29,27814.72,27814.72,27814.72,27814.72
2008-12-30,26625.76,26625.76,26625.76,26625.76
2008-12-31,25307.36,25307.36,25307.36,25307.36
2009-01-02,23431.36,23431.36,23431.36,23431.36
2009-01-05,23880.16,23880.16,23880.16,23880.16
2009-01-06,23564,23564,23564,23564
2009-01-07,25574.24,25574.24,25574.24,25574.24
2009-01-08,25536.8,25536.8,25536.8,25536.8
2009-01-09,26416.96,26416.96,26416.96,26416.96
2009-01-12,28541.6,28541.6,28541.6,28541.6
2009-01-13,27924.96,27924.96,27924.96,27924.96
2009-01-14,30309.92,30309.92,30309.92,30309.92
2009-01-15,30102.4,30102.4,30102.4,30102.4
2009-01-16,29141.92,29141.92,29141.92,29141.92
2009-01-20,32874.4,32874.4,32874.4,32874.4
2009-01-21,30749.44,30749.44,30749.44,30749.44
2009-01-22,30411.68,30411.68,30411.68,30411.68
2009-01-23,30193.92,30193.92,30193.92,30193.92
2009-01-26,28710.88,28710.88,28710.88,28710.88
2009-01-27,27289.44,27289.44,27289.44,27289.44
2009-01-28,25563.36,25563.36,25563.36,25563.36
2009-01-29,26027.84,26027.84,26027.84,26027.84
2009-01-30,25628.16,26890.24,25536,26772.48
2009-02-02,27673.6,27673.6,26608.64,26688
2009-02-03,26659.84,26659.84,25423.36,25438.72
2009-02-04,25152,25699.84,24832,25533.44
2009-02-05,26009.6,26570.24,25126.4,25377.28
2009-02-06,25344,25349.12,24335.36,25011.2
2009-02-09,25172.48,25681.92,25054.72,25428.48
2009-02-10,25856,27048.96,25287.68,26777.6
2009-02-11,26636.8,26836.48,26137.6,26385.92
2009-02-12,26944,27648,26306.56,26306.56
2009-02-13,26429.44,26429.44,25856,26109.44
2009-02-17,27392,28359.68,27136,27415.04
2009-02-18,26880,28078.08,26880,27704.32
2009-02-19,27655.68,27916.8,27005.44,27719.68
2009-02-20,28643.84,29798.4,28528.64,29009.92
2009-02-23,28416,30597.12,28416,30561.28
2009-02-24,30720,30720,27571.2,27668.48
2009-02-25,27973.12,28938.24,26915.84,27507.2
2009-02-26,27130.88,28008.96,26357.76,27781.12
2009-02-27,29109.76,29109.76,27125.76,27819.52
2009-03-02,28421.12,30213.12,28421.12,29795.84
2009-03-03,28940.8,30348.8,28940.8,29670.4
2009-03-04,29437.44,29437.44,26826.24,27599.36
2009-03-05,28313.6,29437.44,27778.56,29260.8
2009-03-06,29434.88,29596.16,28339.2,29025.28
2009-03-09,29068.8,29312,28226.56,29137.92
2009-03-10,28928,28928,26792.96,26967.04
2009-03-11,26624,27187.2,26152.96,26767.36
2009-03-12,26713.6,27059.2,26094.08,26301.44
2009-03-13,26163.2,27005.44,26104.32,26688
2009-03-16,26624,27653.12,26524.16,27627.52
2009-03-17,27898.88,27980.8,26616.32,26670.08
2009-03-18,26905.6,27164.16,26137.6,26736.64
2009-03-19,26854.4,27991.04,26112,27991.04
2009-03-20,27781.12,29916.16,27776,29685.76
2009-03-23,28928,29376,27727.36,27806.72
2009-03-24,28034.56,28398.08,27271.68,28262.4
2009-03-25,27660.8,28579.84,26918.4,27811.84
2009-03-26,27312.64,27315.2,26414.08,26716.16
2009-03-27,26744.32,27496.96,26744.32,27471.36
2009-03-30,28672,29811.2,28456.96,29514.24
2009-03-31,29286.4,29434.88,28492.8,28981.76
2009-04-01,29959.68,30461.44,28313.6,28459.52
2009-04-02,27648,28405.76,27261.44,27993.6
2009-04-03,29196.8,29196.8,27351.04,27499.52
2009-04-06,27747.84,28119.04,27609.6,27653.12
2009-04-07,27875.84,28160,27399.68,27650.56
2009-04-08,27074.56,27722.24,27033.6,27079.68
2009-04-09,26368,26432,25789.44,26076.16
2009-04-13,26245.12,26498.56,25589.76,25694.72
2009-04-14,26055.68,26145.28,25584.64,25712.64
2009-04-15,25861.12,25861.12,25052.16,25088
2009-04-16,24832,24967.68,23994.88,24296.96
2009-04-17,24317.44,24729.6,23695.36,23738.88
2009-04-20,24215.04,25630.72,24023.04,25495.04
2009-04-21,25704.96,25873.92,24476.16,24593.92
2009-04-22,24883.2,24883.2,23631.36,24645.12
2009-04-23,24552.96,24985.6,24284.16,24532.48
2009-04-24,24424.96,24721.92,24138.24,24476.16
2009-04-27,24573.44,25285.12,24522.24,25169.92
2009-04-28,25425.92,25559.04,24565.76,24860.16
2009-04-29,24783.36,24783.36,23372.8,23813.12
2009-04-30,23764.48,24130.56,23093.76,24002.56
2009-05-01,23951.36,24302.08,23500.8,23695.36
2009-05-04,23283.2,23541.76,22364.16,22433.28
2009-05-05,22492.16,22935.04,22492.16,22625.28
2009-05-06,22458.88,22458.88,21749.76,21847.04
2009-05-07,21632,22415.36,21368.32,22161.92
2009-05-08,22087.68,22087.68,20861.44,21158.4
2009-05-11,21414.4,21936.64,21130.24,21347.84
2009-05-12,21191.68,21811.2,21081.6,21237.76
2009-05-13,22026.24,22074.88,21447.68,21895.68
2009-05-14,22348.8,22348.8,20866.56,20971.52
2009-05-15,20864,21603.84,20546.56,21358.08
2009-05-18,21373.44,21373.44,19837.44,19937.28
2009-05-19,19691.52,20098.56,19256.32,19550.72
2009-05-20,19404.8,19845.12,18421.76,19809.28
2009-05-21,20093.44,21365.76,19880.96,20915.2
2009-05-22,20851.2,21455.36,20485.12,21455.36
2009-05-26,21455.36,21455.36,19589.12,20124.16
2009-05-27,20032,20784.64,19494.4,20695.04
2009-05-28,20569.6,20963.84,20011.52,20398.08
2009-05-29,19924.48,20482.56,19898.88,19950.08
2009-06-01,19681.28,19694.08,18746.88,19046.4
2009-06-02,19189.76,19504.64,18616.32,19304.96
2009-06-03,19502.08,20554.24,19417.6,20236.8
2009-06-04,20152.32,20272.64,19658.24,19847.68
2009-06-05,19857.92,20249.6,19384.32,19801.6
2009-06-08,19978.24,20482.56,19586.56,19901.44
2009-06-09,19814.4,19814.4,18915.84,19010.56
2009-06-10,18744.32,19842.56,18693.12,19200
2009-06-11,19102.72,19102.72,18298.88,18767.36
2009-06-12,18920.96,18967.04,18373.12,18406.4
2009-06-15,18662.4,19264,18606.08,19223.04
2009-06-16,19333.12,20152.32,18987.52,19916.8
2009-06-17,19978.24,20549.12,19860.48,20211.2
2009-06-18,20170.24,20400.64,19696.64,20016.64
2009-06-19,20037.12,20037.12,19328,19461.12
2009-06-22,19960.32,20464.64,19642.88,20239.36
2009-06-23,20190.72,20451.84,19755.52,19763.2
2009-06-24,19760.64,19760.64,18887.68,19051.52
2009-06-25,19297.28,19297.28,18045.44,18152.96
2009-06-26,18342.4,18411.52,17733.12,17868.8
2009-06-29,17904.64,17994.24,17095.68,17141.76
2009-06-30,17149.44,17671.68,16862.72,17436.16
2009-07-01,17241.6,17387.52,16916.48,17367.04
2009-07-02,17630.72,18350.08,17610.24,18324.48
2009-07-06,18552.32,18708.48,18068.48,18091.52
2009-07-07,18332.16,18803.2,18127.36,18647.04
2009-07-08,18813.44,19788.8,18554.88,19046.4
2009-07-09,18816,18990.08,18406.4,18734.08
2009-07-10,18839.04,19130.88,18652.16,18726.4
2009-07-13,18810.88,18872.32,17894.4,18099.2
2009-07-14,17981.44,18122.24,17582.08,17699.84
2009-07-15,17341.44,17466.88,16893.44,17262.08
2009-07-16,17374.72,17379.84,16875.52,16975.36
2009-07-17,17024,17072.64,16832,16980.48
2009-07-20,16893.44,17044.48,16583.68,16650.24
2009-07-21,16509.44,16734.72,16355.84,16409.6
2009-07-22,16586.24,16647.68,15562.24,15713.28
2009-07-23,15779.84,15805.44,15188.48,15262.72
2009-07-24,15365.12,15459.84,15188.48,15198.72
2009-07-27,15418.88,15534.08,15196.16,15360
2009-07-28,15613.44,16120.32,15365.12,16012.8
2009-07-29,16081.92,16366.08,15884.8,16184.32
2009-07-30,15920.64,15961.6,15559.68,15769.6
2009-07-31,15841.28,15897.6,15554.56,15864.32
2009-08-03,15703.04,15815.68,15480.32,15582.72
2009-08-04,15700.48,15767.04,15365.12,15411.2
2009-08-05,15493.12,15649.28,15311.36,15347.2
2009-08-06,15357.44,15664.64,15124.48,15549.44
2009-08-07,15370.24,15552,14722.56,14917.12
2009-08-10,15052.8,15270.4,14917.12,14937.6
2009-08-11,15098.88,15749.12,15073.28,15360
2009-08-12,15395.84,15441.92,14860.8,15004.16
2009-08-13,15011.84,15226.88,14627.84,14658.56
2009-08-14,14714.88,15242.24,14714.88,15070.72
2009-08-17,15477.76,15956.48,15457.28,15889.92
2009-08-18,15841.28,15907.84,15472.64,15577.6
2009-08-19,15792.64,15866.88,14929.92,15075.84
2009-08-20,15024.64,15073.28,14712.32,14794.24
2009-08-21,14656,14676.48,14451.2,14525.44
2009-08-24,14479.36,14653.44,14353.92,14581.76
2009-08-25,14553.6,15006.72,14425.6,14914.56
2009-08-26,14848,15121.92,14773.76,15091.2
2009-08-27,15093.76,15296,14694.4,14722.56
2009-08-28,14528,14986.24,14504.96,14978.56
2009-08-31,15127.04,15352.32,15104,15147.52
2009-09-01,15301.12,15992.32,14958.08,15964.16
2009-09-02,16010.24,16061.44,15808,16048.64
2009-09-03,16005.12,16028.16,15242.24,15285.76
2009-09-04,15370.24,15385.6,14848,14850.56
2009-09-08,14722.56,14730.24,14336,14353.92
2009-09-09,14333.44,14387.2,13875.2,13890.56
2009-09-10,13867.52,13957.12,13314.56,13340.16
2009-09-11,13291.52,13588.48,13096.96,13514.24
2009-09-14,13568,13726.72,13104.64,13130.24
2009-09-15,13145.6,13299.2,12999.68,13056
2009-09-16,13056,13102.08,12572.16,12677.12
2009-09-17,12641.28,12866.56,12518.4,12738.56
2009-09-18,12723.2,13048.32,12613.12,12979.2
2009-09-21,13163.52,13248,12935.68,12981.76
2009-09-22,12823.04,12889.6,12544,12684.8
2009-09-23,12674.56,12864,12185.6,12861.44
2009-09-24,12797.44,13304.32,12702.72,13020.16
2009-09-25,13132.8,13288.96,12907.52,13040.64
2009-09-28,13043.2,13043.2,12582.4,12605.44
2009-09-29,12631.04,12702.72,12449.28,12531.2
2009-09-30,12544,12940.8,12467.2,12797.44
2009-10-01,12892.16,13404.16,12851.2,13401.6
2009-10-02,13614.08,13703.68,13132.8,13370.88
2009-10-05,13386.24,13406.72,12782.08,12889.6
2009-10-06,12764.16,12800,12264.96,12436.48
2009-10-07,12546.56,12556.8,12349.44,12375.04
2009-10-08,12267.52,12377.6,12185.6,12308.48
2009-10-09,12367.36,12375.04,12085.76,12113.92
2009-10-12,12029.44,12055.04,11635.2,11699.2
2009-10-13,11768.32,12106.24,11653.12,11704.32
2009-10-14,11514.88,11571.2,11302.4,11394.56
2009-10-15,11545.6,11571.2,11182.08,11187.2
2009-10-16,11315.2,11555.84,11251.2,11420.16
2009-10-19,11374.08,11389.44,11038.72,11112.96
2009-10-20,11100.16,11246.08,10964.48,11059.2
2009-10-21,11159.04,11284.48,10752,11266.56
2009-10-22,11223.04,11379.2,10746.88,10772.48
2009-10-23,10662.4,10941.44,10536.96,10833.92
2009-10-26,10744.32,11276.8,10547.2,11187.2
2009-10-27,11174.4,11297.28,10972.16,11054.08
2009-10-28,11130.88,11827.2,11097.6,11819.52
2009-10-29,11525.12,11614.72,11184.64,11217.92
2009-10-30,11363.84,12544,11220.48,12344.32
2009-11-02,12172.8,12776.96,11850.24,12469.76
2009-11-03,12666.88,12743.68,12288,12482.56
2009-11-04,12172.8,12477.44,11968,12380.16
2009-11-05,12136.96,12262.4,11714.56,11747.84
2009-11-06,11998.72,12008.96,11404.8,11425.28
2009-11-09,11210.24,11210.24,10713.6,10741.76
2009-11-10,10818.56,10882.56,10560,10872.32
2009-11-11,10688,11000.32,10526.72,10864.64
2009-11-12,10974.72,11335.68,10826.24,11197.44
2009-11-13,11264,11494.4,11028.48,11136
2009-11-16,11000.32,11054.08,10798.08,10956.8
2009-11-17,11110.4,11136,10705.92,10803.2
2009-11-18,10849.28,10903.04,10560,10580.48
2009-11-19,10731.52,11072,10675.2,10844.16
2009-11-20,10969.6,10997.76,10457.6,10557.44
2009-11-23,10296.32,10352.64,9894.4,9932.8
2009-11-24,9943.04,10168.32,9822.72,9832.96
2009-11-25,9751.04,9894.4,9605.12,9661.44
2009-11-27,10767.36,10790.4,9984,10270.72
2009-11-30,10206.72,10462.72,10152.96,10311.68
2009-12-01,10137.6,10168.32,9856,9930.24
2009-12-02,9917.44,10007.04,9730.56,9879.04
2009-12-03,9827.84,10104.32,9702.4,10083.84
2009-12-04,9704.96,10035.2,9628.16,9840.64
2009-12-07,9909.76,9958.4,9707.52,9758.72
2009-12-08,9958.4,10137.6,9881.6,10030.08
2009-12-09,10083.84,10127.36,9927.68,9971.2
2009-12-10,9856,9902.08,9758.72,9802.24
2009-12-11,9779.2,9856,9679.36,9753.6
2009-12-14,9676.8,9774.08,9548.8,9574.4
2009-12-15,9689.6,9689.6,9395.2,9425.92
2009-12-16,9384.96,9441.28,9013.76,9057.28
2009-12-17,9216,9264.64,9108.48,9177.6
2009-12-18,9095.68,9187.84,8993.28,9021.44
2009-12-21,8985.6,9011.2,8732.16,8737.28
2009-12-22,8657.92,8691.2,8499.2,8540.16
2009-12-23,8468.48,8517.12,8345.6,8417.28
2009-12-24,8414.72,8417.28,8232.96,8345.6
2009-12-28,8345.6,8435.2,8235.52,8348.16
2009-12-29,8345.6,8345.6,8202.24,8345.6
2009-12-30,8399.36,8542.72,8320,8494.08
2009-12-31,8478.72,8727.04,8391.68,8721.92
2010-01-04,8504.32,8509.44,8355.84,8373.76
2010-01-05,8386.56,8396.8,8199.68,8215.04
2010-01-06,8192,8217.6,7938.56,7987.2
2010-01-07,7987.2,8017.92,7761.92,7761.92
2010-01-08,7833.6,7846.4,7552,7557.12
2010-01-11,7500.8,7564.8,7400.96,7418.88
2010-01-12,7595.52,7838.72,7511.04,7651.84
2010-01-13,7628.8,7777.28,7441.92,7544.32
2010-01-14,7572.48,7616,7321.6,7360
2010-01-15,7426.56,7690.24,7367.68,7554.56
2010-01-19,7590.4,7595.52,7091.2,7121.92
2010-01-20,7280.64,7490.56,7109.12,7119.36
2010-01-21,7116.8,7546.88,6986.24,7505.92
2010-01-22,7616,8256,7498.24,8163.84
2010-01-25,7912.96,8202.24,7846.4,8087.04
2010-01-26,8184.32,8197.12,7818.24,8120.32
2010-01-27,8135.68,8381.44,7936,7936
2010-01-28,7833.6,8186.88,7808,7941.12
2010-01-29,7813.12,8238.08,7710.72,8099.84
2010-02-01,7946.24,7951.36,7695.36,7720.96
2010-02-02,7654.4,7680,7375.36,7429.12
2010-02-03,7523.84,7526.4,7321.6,7457.28
2010-02-04,7616,8296.96,7616,8284.16
2010-02-05,8171.52,8816.64,8046.08,8358.4
2010-02-08,8360.96,8560.64,8220.16,8527.36
2010-02-09,8330.24,8522.24,8104.96,8268.8
2010-02-10,8302.08,8568.32,8161.28,8215.04
2010-02-11,8294.4,8468.48,7971.84,8038.4
2010-02-12,8384,8448,8017.92,8046.08
2010-02-16,7872,7887.36,7585.28,7633.92
2010-02-17,7569.92,7592.96,7408.64,7408.64
2010-02-18,7475.2,7475.2,7070.72,7127.04
2010-02-19,7229.44,7229.44,6912,6924.8
2010-02-22,6853.12,7032.32,6763.52,6865.92
2010-02-23,6909.44,7185.92,6827.52,6983.68
2010-02-24,6960.64,7006.72,6809.6,6860.8
2010-02-25,7073.28,7224.32,6845.44,6845.44
2010-02-26,6822.4,6896.64,6681.6,6730.24
2010-03-01,6656,6661.12,6528,6563.84
2010-03-02,6507.52,6558.72,6428.16,6489.6
2010-03-03,6461.44,6510.08,6382.08,6464
2010-03-04,6469.12,6507.52,6382.08,6402.56
2010-03-05,6353.92,6400,6085.12,6146.56
2010-03-08,6136.32,6136.32,5944.32,6028.8
2010-03-09,6113.28,6192.64,5967.36,6090.24
2010-03-10,6072.32,6118.4,5934.08,6115.84
2010-03-11,6164.48,6261.76,6131.2,6164.48
2010-03-12,6080,6220.8,6039.04,6105.6
2010-03-15,6146.56,6223.36,6085.12,6118.4
2010-03-16,6100.48,6100.48,5893.12,5931.52
2010-03-17,5888,5905.92,5655.04,5731.84
2010-03-18,5729.28,5734.4,5624.32,5652.48
2010-03-19,5719.04,5813.76,5575.68,5719.04
2010-03-22,5854.72,5882.88,5596.16,5614.08
2010-03-23,5598.72,5665.28,5501.44,5506.56
2010-03-24,5598.72,5716.48,5557.76,5647.36
2010-03-25,5568,5713.92,5445.12,5711.36
2010-03-26,5688.32,5754.88,5580.8,5629.44
2010-03-29,5570.56,5611.52,5501.44,5524.48
2010-03-30,5568,5588.48,5445.12,5450.24
2010-03-31,5516.8,5529.6,5378.56,5378.56
2010-04-01,5309.44,5440,5186.56,5381.12
2010-04-05,5309.44,5355.52,5168.64,5176.32
2010-04-06,5217.28,5248,4992,5009.92
2010-04-07,5043.2,5178.88,4984.32,5120
2010-04-08,5153.28,5286.4,5027.84,5048.32
2010-04-09,5022.72,5063.68,4979.2,5004.8
2010-04-12,4994.56,5020.16,4933.12,4992
2010-04-13,5012.48,5120,4974.08,5043.2
2010-04-14,4971.52,4986.88,4879.36,4902.4
2010-04-15,4910.08,4935.68,4797.44,4879.36
2010-04-16,4933.12,5319.68,4897.28,5112.32
2010-04-19,5184,5237.76,4943.36,4963.84
2010-04-20,4897.28,4930.56,4664.32,4677.12
2010-04-21,4712.96,4851.2,4567.04,4759.04
2010-04-22,4861.44,4966.4,4705.28,4720.64
2010-04-23,4723.2,4784.64,4646.4,4702.72
2010-04-26,4712.96,4797.44,4659.2,4776.96
2010-04-27,4858.88,5273.6,4782.08,5248
2010-04-28,5143.04,5363.2,5081.6,5219.84
2010-04-29,5120,5143.04,4938.24,5012.48
2010-04-30,5032.96,5432.32,4986.88,5429.76
2010-05-03,5314.56,5319.68,5163.52,5204.48
2010-05-04,5396.48,5813.76,5381.12,5726.72
2010-05-05,6010.88,6236.16,5742.08,5975.04
2010-05-06,6146.56,8074.24,5972.48,6686.72
2010-05-07,6863.36,8005.12,6784,7488
2010-05-10,6292.48,6630.4,6021.12,6420.48
2010-05-11,6760.96,6809.6,6292.48,6561.28
2010-05-12,6428.16,6451.2,6126.08,6164.48
2010-05-13,6236.16,6374.4,6054.4,6330.88
2010-05-14,6566.4,7168,6497.28,6876.16
2010-05-17,6799.36,7424,6771.2,7034.88
2010-05-18,6717.44,7500.8,6528,7457.28
2010-05-19,7631.36,8000,7347.2,7641.6
2010-05-20,8220.16,8960,8192,8721.92
2010-05-21,9149.44,9272.32,8238.08,8527.36
2010-05-24,8550.4,8657.92,8192,8478.72
2010-05-25,9210.88,9241.6,8102.4,8104.96
2010-05-26,7756.8,8017.92,7424,7943.68
2010-05-27,7424,7508.48,7229.44,7252.48
2010-05-28,7188.48,7498.24,7180.8,7316.48
2010-06-01,7664.64,7731.2,7352.32,7728.64
2010-06-02,7692.8,7792.64,7372.8,7390.72
2010-06-03,7296,7436.8,7185.92,7270.4
2010-06-04,7777.28,8064,7534.08,8010.24
2010-06-07,7836.16,8309.76,7795.2,8261.12
2010-06-08,8166.4,8409.6,7961.6,7971.84
2010-06-09,7841.28,8089.6,7564.8,7982.08
2010-06-10,7703.04,7772.16,7531.52,7569.92
2010-06-11,7708.16,7723.52,7360,7385.6
2010-06-14,7173.12,7283.2,7011.84,7278.08
2010-06-15,7160.32,7168,6824.96,6835.2
2010-06-16,6912,6917.12,6671.36,6725.12
2010-06-17,6638.08,6845.44,6528,6533.12
2010-06-18,6540.8,6592,6307.84,6417.92
2010-06-21,6192.64,6574.08,6151.68,6522.88
2010-06-22,6504.96,6835.2,6469.12,6781.44
2010-06-23,6778.88,7104,6707.2,6837.76
2010-06-24,6955.52,7357.44,6883.84,7257.6
2010-06-25,7193.6,7360,7075.84,7096.32
2010-06-28,7050.24,7283.2,7024.64,7214.08
2010-06-29,7621.12,8023.04,7577.6,7882.24
2010-06-30,7887.36,8061.44,7585.28,7987.2
2010-07-01,7918.08,8432.64,7848.96,7910.4
2010-07-02,7779.84,7897.6,7603.2,7677.44
2010-07-06,7283.2,7552,7073.28,7347.2
2010-07-07,7252.48,7267.84,6853.12,6886.4
2010-07-08,6709.76,6853.12,6630.4,6717.44
2010-07-09,6740.48,6778.88,6533.12,6540.8
2010-07-12,6571.52,6648.32,6407.68,6461.44
2010-07-13,6343.68,6400,6238.72,6400
2010-07-14,6474.24,6732.8,6464,6638.08
2010-07-15,6650.88,6976,6548.48,6579.2
2010-07-16,6773.76,7129.6,6679.04,7006.72
2010-07-19,6922.24,6991.36,6745.6,6791.68
2010-07-20,7024.64,7042.56,6412.8,6443.52
2010-07-21,6371.84,6653.44,6297.6,6502.4
2010-07-22,6366.72,6369.28,6059.52,6161.92
2010-07-23,6195.2,6282.24,6016,6054.4
2010-07-26,6054.4,6082.56,5803.52,5841.92
2010-07-27,5703.68,5903.36,5675.52,5795.84
2010-07-28,5952,5987.84,5788.16,5854.72
2010-07-29,5770.24,6010.88,5657.6,5844.48
2010-07-30,6028.8,6064.64,5739.52,5777.92
2010-08-02,5629.44,5657.6,5432.32,5434.88
2010-08-03,5493.76,5608.96,5452.8,5511.68
2010-08-04,5475.84,5537.28,5414.4,5514.24
2010-08-05,5573.12,5593.6,5468.16,5529.6
2010-08-06,5662.72,5760,5478.4,5478.4
2010-08-09,5442.56,5504,5378.56,5396.48
2010-08-10,5560.32,5608.96,5378.56,5452.8
2010-08-11,5683.2,5849.6,5675.52,5847.04
2010-08-12,6049.28,6092.8,5857.28,5926.4
2010-08-13,5982.72,6115.84,5921.28,6087.68
2010-08-16,6154.24,6169.6,5959.68,6044.16
2010-08-17,5847.04,5890.56,5742.08,5803.52
2010-08-18,5783.04,5829.12,5644.8,5688.32
2010-08-19,5747.2,6021.12,5683.2,5939.2
2010-08-20,5982.72,6039.04,5829.12,5847.04
2010-08-23,5772.8,5793.28,5670.4,5775.36
2010-08-24,5972.48,6138.88,5854.72,5952
2010-08-25,6067.2,6110.72,5767.68,5803.52
2010-08-26,5731.84,5949.44,5675.52,5862.4
2010-08-27,5760,5946.88,5504,5504
2010-08-30,5524.48,5693.44,5442.56,5678.08
2010-08-31,5696,5770.24,5552.64,5621.76
2010-09-01,5429.76,5473.28,5260.8,5281.28
2010-09-02,5250.56,5281.28,5122.56,5132.8
2010-09-03,4976.64,5015.04,4876.8,4884.48
2010-09-07,4994.56,5063.68,4920.32,5017.6
2010-09-08,4986.88,5007.36,4889.6,4928
2010-09-09,4802.56,4848.64,4743.68,4848.64
2010-09-10,4810.24,4835.84,4736,4746.24
2010-09-13,4641.28,4646.4,4485.12,4500.48
2010-09-14,4533.76,4567.04,4449.28,4497.92
2010-09-15,4554.24,4582.4,4410.88,4431.36
2010-09-16,4454.4,4526.08,4418.56,4449.28
2010-09-17,4403.2,4485.12,4380.16,4392.96
2010-09-20,4359.68,4395.52,4272.64,4282.88
2010-09-21,4280.32,4334.08,4211.2,4298.24
2010-09-22,4334.08,4408.32,4244.48,4367.36
2010-09-23,4482.56,4536.32,4377.6,4510.72
2010-09-24,4387.84,4387.84,4252.16,4257.28
2010-09-27,4252.16,4290.56,4208.64,4288
2010-09-28,4257.28,4400.64,4234.24,4249.6
2010-09-29,4308.48,4362.24,4259.84,4334.08
2010-09-30,4293.12,4480,4249.6,4426.24
2010-10-01,4346.88,4456.96,4346.88,4362.24
2010-10-04,4398.08,4477.44,4349.44,4446.72
2010-10-05,4346.88,4369.92,4177.92,4208.64
2010-10-06,4183.04,4241.92,4147.2,4157.44
2010-10-07,4126.72,4234.24,4096,4131.84
2010-10-08,4149.76,4152.32,3937.28,3942.4
2010-10-11,3921.92,3927.04,3855.36,3868.16
2010-10-12,3914.24,3968,3696.64,3712
2010-10-13,3653.12,3694.08,3584,3635.2
2010-10-14,3668.48,3845.12,3653.12,3763.2
2010-10-15,3696.64,3880.96,3686.4,3691.52
2010-10-18,3729.92,3770.88,3543.04,3591.68
2010-10-19,3709.44,3773.44,3612.16,3706.88
2010-10-20,3691.52,3714.56,3499.52,3520
2010-10-21,3471.36,3553.28,3394.56,3438.08
2010-10-22,3402.24,3415.04,3281.92,3284.48
2010-10-25,3205.12,3274.24,3161.6,3238.4
2010-10-26,3299.84,3333.12,3256.32,3307.52
2010-10-27,3374.08,3499.52,3338.24,3356.16
2010-10-28,3302.4,3415.04,3279.36,3340.8
2010-10-29,3351.04,3404.8,3338.24,3353.6
2010-11-01,3353.6,3432.96,3276.8,3384.32
2010-11-02,3325.44,3333.12,3279.36,3292.16
2010-11-03,3294.72,3345.92,3066.88,3089.92
2010-11-04,2972.16,2977.28,2874.88,2882.56
2010-11-05,2828.8,2887.68,2818.56,2851.84
2010-11-08,2905.6,2972.16,2877.44,2890.24
2010-11-09,2838.4,2962.56,2816,2904.96
2010-11-10,2894.72,3000.32,2849.28,2854.4
2010-11-11,2934.4,2977.28,2888.96,2907.52
2010-11-12,2963.84,3097.6,2903.68,3046.4
2010-11-15,3018.24,3032.96,2918.4,3023.36
2010-11-16,3064.96,3240.32,3064.32,3157.76
2010-11-17,3141.12,3146.24,3016.32,3077.12
2010-11-18,2976.64,2976.64,2875.52,2901.12
2010-11-19,2920.96,2992,2842.24,2844.8
2010-11-22,2872.32,2912,2746.24,2746.88
2010-11-23,2864.64,2933.12,2839.04,2871.68
2010-11-24,2798.72,2808.96,2752.64,2762.24
2010-11-26,2821.76,2928.64,2780.16,2928.64
2010-11-29,2944.64,3072,2913.28,2950.4
2010-11-30,3051.52,3154.56,3015.68,3154.56
2010-12-01,3007.36,3013.76,2942.72,3004.8
2010-12-02,2960,2965.76,2768.64,2771.84
2010-12-03,2808.96,2810.24,2631.04,2643.2
2010-12-06,2648.96,2665.6,2576.64,2595.2
2010-12-07,2504.96,2572.16,2480,2569.6
2010-12-08,2559.36,2606.72,2483.84,2499.2
2010-12-09,2441.6,2509.44,2434.56,2466.56
2010-12-10,2429.44,2464,2414.72,2440.32
2010-12-13,2408.32,2490.24,2405.76,2476.16
2010-12-14,2462.08,2515.2,2453.76,2489.6
2010-12-15,2508.8,2558.08,2453.12,2546.56
2010-12-16,2534.4,2566.4,2494.08,2496.64
2010-12-17,2494.08,2513.28,2438.4,2452.48
2010-12-20,2416.64,2457.6,2383.36,2398.08
2010-12-21,2360.32,2371.2,2340.48,2356.48
2010-12-22,2334.72,2355.2,2323.84,2343.68
2010-12-23,2341.76,2455.04,2341.76,2419.2
2010-12-27,2439.04,2494.08,2439.04,2461.44
2010-12-28,2449.92,2509.44,2449.92,2491.52
2010-12-29,2472.32,2483.2,2449.28,2457.6
2010-12-30,2465.92,2470.4,2421.76,2426.88
2010-12-31,2438.4,2459.52,2401.28,2407.04
2011-01-03,2360.96,2362.24,2308.48,2335.36
2011-01-04,2331.52,2408.32,2318.08,2325.12
2011-01-05,2363.52,2371.2,2277.12,2293.12
2011-01-06,2280.96,2325.12,2263.68,2299.52
2011-01-07,2279.04,2367.36,2243.2,2307.2
2011-01-10,2339.2,2389.12,2289.92,2304
2011-01-11,2268.16,2286.72,2230.4,2236.16
2011-01-12,2186.24,2196.48,2129.92,2139.52
2011-01-13,2129.28,2158.08,2107.52,2111.36
2011-01-14,2119.68,2126.08,2000,2020.48
2011-01-18,2021.76,2024.96,1951.36,1955.84
2011-01-19,1971.2,2104.32,1963.52,2059.52
2011-01-20,2069.76,2125.44,2032,2038.4
2011-01-21,1986.56,2083.84,1978.24,2062.72
2011-01-24,2067.2,2080,2007.04,2021.12
2011-01-25,2037.76,2074.24,1992.96,1996.16
2011-01-26,1972.48,1991.68,1915.52,1935.36
2011-01-27,1927.68,1946.88,1888.64,1895.04
2011-01-28,1886.72,2084.48,1861.12,2054.4
2011-01-31,2024.96,2071.04,2015.36,2049.92
2011-02-01,1996.8,2006.4,1927.04,1950.72
2011-02-02,1966.08,1970.56,1913.6,1941.76
2011-02-03,1952,2000,1909.76,1916.8
2011-02-04,1910.4,1929.6,1864.96,1869.44
2011-02-07,1849.6,1850.88,1816.96,1841.28
2011-02-08,1831.68,1868.16,1808,1818.88
2011-02-09,1836.16,1863.04,1814.4,1824.64
2011-02-10,1864.96,1872,1811.2,1824.64
2011-02-11,1840,1843.2,1787.52,1793.28
2011-02-14,1792,1803.52,1772.8,1774.72
2011-02-15,1789.44,1802.88,1778.56,1799.04
2011-02-16,1773.44,1822.72,1756.8,1821.44
2011-02-17,1830.4,1853.44,1824.64,1842.56
2011-02-18,1831.68,1877.76,1829.76,1857.92
2011-02-22,1969.28,2103.04,1926.4,2083.2
2011-02-23,2088.96,2251.52,2065.92,2176.64
2011-02-24,2180.48,2241.92,2135.04,2155.52
2011-02-25,2092.8,2096,2014.08,2016.64
2011-02-28,1967.36,1973.76,1918.08,1931.52
2011-03-01,1912.96,2080,1908.48,2076.8
2011-03-02,2079.36,2108.8,2012.8,2081.92
2011-03-03,1990.4,2013.44,1971.84,1976.32
2011-03-04,1970.56,2069.76,1957.12,2026.24
2011-03-07,2001.92,2145.92,1977.6,2079.36
2011-03-08,2076.8,2131.2,2020.48,2035.84
2011-03-09,2053.76,2124.16,2047.36,2064
2011-03-10,2139.52,2186.88,2117.12,2170.88
2011-03-11,2210.56,2214.4,2096.64,2112.64
2011-03-14,2179.2,2197.76,2125.44,2133.12
2011-03-15,2370.56,2371.2,2184.32,2223.36
2011-03-16,2245.76,2504.96,2225.28,2408.32
2011-03-17,2280.96,2356.48,2263.68,2334.72
2011-03-18,2232.32,2298.88,2225.28,2263.04
2011-03-21,2166.4,2174.08,2083.2,2090.88
2011-03-22,2065.28,2103.04,2054.4,2080
2011-03-23,2096.64,2133.12,1991.68,2000.64
2011-03-24,1941.76,1980.8,1926.4,1946.24
2011-03-25,1921.28,1949.44,1894.4,1943.68
2011-03-28,1927.68,1971.2,1906.56,1969.28
2011-03-29,1963.52,1998.08,1919.36,1919.36
2011-03-30,1892.48,1907.84,1870.72,1884.8
2011-03-31,1900.8,1909.12,1873.28,1879.68
2011-04-01,1838.08,1883.52,1821.44,1861.76
2011-04-04,1844.48,1872.64,1831.68,1843.2
2011-04-05,1858.56,1861.76,1802.88,1810.56
2011-04-06,1793.28,1835.52,1783.04,1803.52
2011-04-07,1808,1857.28,1797.76,1816.32
2011-04-08,1797.12,1875.2,1784.96,1850.88
2011-04-11,1836.8,1859.2,1811.84,1833.6
2011-04-12,1870.72,1889.28,1834.24,1850.88
2011-04-13,1823.36,1861.12,1815.04,1819.52
2011-04-14,1856.64,1866.88,1793.28,1804.16
2011-04-15,1790.08,1812.48,1753.6,1763.2
2011-04-18,1841.28,1875.84,1792.64,1800.32
2011-04-19,1779.84,1783.68,1708.8,1713.28
2011-04-20,1647.36,1654.4,1628.16,1641.6
2011-04-21,1608.32,1636.48,1591.04,1592.32
2011-04-25,1584.64,1597.44,1552,1555.84
2011-04-26,1537.28,1547.52,1500.8,1521.92
2011-04-27,1523.84,1584,1498.24,1499.52
2011-04-28,1518.08,1519.36,1473.28,1481.6
2011-04-29,1481.6,1496.96,1479.04,1482.24
2011-05-02,1468.8,1541.12,1468.8,1528.32
2011-05-03,1532.8,1596.8,1532.8,1559.68
2011-05-04,1562.88,1630.72,1558.4,1577.6
2011-05-05,1632,1638.4,1559.04,1622.4
2011-05-06,1548.16,1637.12,1520,1589.76
2011-05-09,1591.68,1594.88,1530.24,1535.36
2011-05-10,1519.36,1530.24,1475.2,1482.24
2011-05-11,1483.52,1553.28,1482.88,1507.84
2011-05-12,1534.72,1556.48,1478.4,1493.12
2011-05-13,1482.88,1536,1480.96,1512.32
2011-05-16,1527.04,1546.88,1480.96,1546.88
2011-05-17,1564.16,1585.92,1511.04,1516.16
2011-05-18,1510.4,1528.32,1466.88,1475.2
2011-05-19,1455.36,1475.84,1437.44,1442.56
2011-05-20,1443.2,1487.36,1422.08,1456.64
2011-05-23,1529.6,1538.56,1484.8,1504.64
2011-05-24,1488.64,1503.36,1469.44,1502.08
2011-05-25,1502.08,1504.64,1445.12,1459.2
2011-05-26,1464.96,1475.84,1424,1426.56
2011-05-27,1407.36,1411.2,1383.04,1404.16
2011-05-31,1353.6,1379.84,1350.4,1362.56
2011-06-01,1372.8,1450.24,1366.4,1448.32
2011-06-02,1425.92,1476.48,1414.4,1430.4
2011-06-03,1491.84,1492.48,1413.12,1431.68
2011-06-06,1430.4,1473.28,1412.48,1456
2011-06-07,1427.84,1439.36,1401.6,1438.72
2011-06-08,1440,1468.16,1423.36,1461.12
2011-06-09,1438.72,1443.2,1403.52,1415.04
2011-06-10,1422.72,1479.04,1417.6,1463.04
2011-06-13,1458.56,1518.72,1441.28,1487.36
2011-06-14,1447.04,1448.32,1424,1441.28
2011-06-15,1493.12,1570.56,1481.6,1563.52
2011-06-16,1593.6,1720.96,1568,1647.36
2011-06-17,1594.88,1656.32,1576.96,1615.36
2011-06-20,1628.8,1638.4,1541.12,1543.68
2011-06-21,1498.24,1507.84,1456,1492.48
2011-06-22,1477.76,1511.68,1447.04,1507.2
2011-06-23,1592.96,1613.44,1504.64,1507.2
2011-06-24,1495.68,1576.96,1486.72,1569.92
2011-06-27,1571.84,1592.96,1536,1546.88
2011-06-28,1525.12,1537.28,1481.6,1484.16
2011-06-29,1445.12,1459.2,1407.36,1409.92
2011-06-30,1383.04,1386.88,1337.6,1352.96
2011-07-01,1342.72,1349.12,1288.96,1298.56
2011-07-05,1295.36,1312,1285.12,1303.04
2011-07-06,1319.04,1344.64,1306.88,1323.52
2011-07-07,1278.08,1290.24,1272.32,1287.04
2011-07-08,1334.4,1335.04,1301.12,1302.4
2011-07-11,1367.04,1415.68,1349.76,1409.28
2011-07-12,1439.36,1446.4,1379.84,1444.48
2011-07-13,1414.4,1461.12,1374.08,1444.48
2011-07-14,1427.2,1533.44,1426.56,1496.32
2011-07-15,1480.32,1535.36,1460.48,1482.24
2011-07-18,1512.32,1543.68,1507.2,1512.96
2011-07-19,1482.24,1486.08,1434.24,1441.28
2011-07-20,1412.48,1441.28,1404.8,1410.56
2011-07-21,1373.44,1383.04,1333.12,1336.32
2011-07-22,1324.8,1349.76,1314.56,1326.72
2011-07-25,1369.6,1381.76,1347.84,1377.28
2011-07-26,1383.68,1418.88,1377.92,1408
2011-07-27,1434.24,1500.16,1432.96,1491.2
2011-07-28,1500.16,1537.28,1448.96,1525.76
2011-07-29,1575.68,1598.72,1489.92,1498.24
2011-08-01,1418.24,1531.52,1411.2,1434.24
2011-08-02,1482.24,1535.36,1446.4,1534.08
2011-08-03,1539.84,1612.8,1514.24,1541.12
2011-08-04,1602.56,1849.6,1591.04,1848.96
2011-08-05,1770.24,2128,1740.8,1939.84
2011-08-08,2117.12,2280.32,2040.96,2225.92
2011-08-09,2140.8,2309.12,1999.36,2000.64
2011-08-10,2090.88,2268.16,2065.92,2250.88
2011-08-11,2213.12,2273.92,2103.04,2161.92
2011-08-12,2090.88,2190.72,2062.08,2184.32
2011-08-15,2115.2,2147.2,2055.68,2059.52
2011-08-16,2106.88,2176,2065.92,2103.68
2011-08-17,2072.96,2169.6,2053.76,2145.92
2011-08-18,2346.24,2647.68,2339.2,2590.08
2011-08-19,2753.92,2759.04,2554.88,2723.2
2011-08-22,2568.32,2843.52,2486.4,2807.04
2011-08-23,2798.72,2863.36,2657.28,2673.28
2011-08-24,2670.72,2697.6,2536.96,2617.6
2011-08-25,2545.92,2735.36,2512,2670.72
2011-08-26,2768,2822.4,2580.48,2628.48
2011-08-29,2527.36,2539.52,2462.72,2464
2011-08-30,2507.52,2558.08,2456.32,2489.6
2011-08-31,2464,2524.16,2417.92,2493.44
2011-09-01,2488.96,2529.92,2421.76,2527.36
2011-09-02,2649.6,2681.6,2611.84,2654.72
2011-09-06,2899.2,2901.12,2727.04,2734.08
2011-09-07,2651.52,2682.88,2625.28,2636.16
2011-09-08,2673.92,2696.96,2588.8,2679.04
2011-09-09,2759.68,2968.32,2741.76,2933.12
2011-09-12,3069.44,3145.6,2945.92,2960
2011-09-13,2940.8,3026.56,2921.6,2934.4
2011-09-14,2896,3005.44,2789.76,2854.4
2011-09-15,2789.76,2818.56,2709.76,2712.32
2011-09-16,2691.84,2753.92,2646.4,2659.2
2011-09-19,2783.36,2837.12,2716.16,2748.16
2011-09-20,2723.2,2757.76,2648.32,2744.32
2011-09-21,2730.88,2895.36,2695.68,2893.44
2011-09-22,3144.32,3287.04,3061.12,3189.76
2011-09-23,3214.08,3271.68,3148.8,3221.76
2011-09-26,3163.52,3283.2,3102.08,3110.4
2011-09-27,2973.44,3080.32,2915.2,3048.96
2011-09-28,3018.88,3251.84,2985.6,3246.72
2011-09-29,3140.48,3344,3104,3191.04
2011-09-30,3313.28,3429.76,3250.56,3415.68
2011-10-03,3488.64,3646.08,3400.96,3637.76
2011-10-04,3728.64,3787.52,3361.28,3382.4
2011-10-05,3338.24,3400.32,3204.48,3216.64
2011-10-06,3226.88,3289.6,3159.04,3160.32
2011-10-07,3102.72,3276.16,3100.16,3214.08
2011-10-10,3088,3093.12,2982.4,2983.04
2011-10-11,3020.8,3024.64,2929.28,2946.56
2011-10-12,2847.36,2858.24,2698.24,2750.08
2011-10-13,2777.6,2864.64,2738.56,2744.32
2011-10-14,2632.32,2695.04,2580.48,2589.44
2011-10-17,2600.32,2874.24,2596.48,2858.24
2011-10-18,2860.8,2964.48,2652.8,2752
2011-10-19,2734.72,2990.72,2707.2,2935.68
2011-10-20,2960,3088,2923.52,2964.48
2011-10-21,2852.48,2902.4,2796.8,2802.56
2011-10-24,2772.48,2772.48,2624,2634.88
2011-10-25,2663.68,2826.88,2661.76,2803.2
2011-10-26,2698.24,2899.2,2677.12,2689.92
2011-10-27,2414.72,2478.08,2309.76,2332.8
2011-10-28,2382.08,2402.56,2300.16,2320.64
2011-10-31,2423.04,2567.04,2403.2,2567.04
2011-11-01,2954.24,3023.36,2832.64,2938.88
2011-11-02,2835.2,2949.12,2817.28,2848
2011-11-03,2768.64,2944,2700.16,2707.84
2011-11-04,2780.16,2867.2,2718.08,2768
2011-11-07,2778.24,2853.76,2736,2740.48
2011-11-08,2703.36,2784,2608,2612.48
2011-11-09,2810.88,3123.2,2780.16,3105.28
2011-11-10,2918.4,3084.16,2897.28,2910.72
2011-11-11,2799.36,2808.32,2749.44,2786.56
2011-11-14,2826.88,2906.88,2819.84,2855.68
2011-11-15,2908.16,2932.48,2794.24,2824.32
2011-11-16,2913.92,2983.68,2806.4,2962.56
2011-11-17,2984.32,3163.52,2953.6,3100.16
2011-11-18,3018.24,3104,2996.48,3000.96
2011-11-21,3153.92,3168.64,3015.04,3042.56
2011-11-22,3057.92,3085.44,2965.76,2970.88
2011-11-23,3041.92,3112.96,3022.08,3110.4
2011-11-25,3118.72,3158.4,3052.8,3148.8
2011-11-28,2935.68,3029.12,2908.16,2996.48
2011-11-29,2967.68,3006.08,2907.52,2936.32
2011-11-30,2742.4,2764.16,2664.96,2675.84
2011-12-01,2686.08,2695.68,2594.56,2612.48
2011-12-02,2541.44,2615.68,2496,2610.56
2011-12-05,2492.8,2634.88,2490.24,2604.16
2011-12-06,2602.24,2622.08,2560,2594.56
2011-12-07,2627.2,2735.36,2624,2670.72
2011-12-08,2753.92,2819.2,2723.84,2797.44
2011-12-09,2756.48,2765.44,2594.56,2599.04
2011-12-12,2653.44,2708.48,2611.2,2612.48
2011-12-13,2558.08,2652.8,2500.48,2599.04
2011-12-14,2599.68,2666.24,2560.64,2609.28
2011-12-15,2513.28,2544,2475.52,2504.96
2011-12-16,2425.6,2527.36,2422.4,2496
2011-12-19,2469.76,2491.52,2416,2469.76
2011-12-20,2357.12,2360.96,2312.32,2318.08
2011-12-21,2294.4,2328.96,2159.36,2160.64
2011-12-22,2113.92,2190.72,2071.04,2165.12
2011-12-23,2144.64,2237.44,2133.12,2220.16
2011-12-27,2211.84,2222.08,2176,2200.96
2011-12-28,2189.44,2302.72,2185.6,2296.32
2011-12-29,2274.56,2277.76,2233.6,2238.72
2011-12-30,2234.88,2279.04,2225.28,2273.92
2012-01-03,2170.24,2184.32,2137.6,2154.88
2012-01-04,2183.68,2207.36,2108.16,2112.64
2012-01-05,2140.8,2163.84,2060.8,2064
2012-01-06,2049.92,2088.96,2009.6,2032.64
2012-01-09,2014.08,2032,1987.84,2003.2
2012-01-10,1939.84,1972.48,1920.64,1960.96
2012-01-11,1978.88,1999.36,1969.28,1994.24
2012-01-12,1981.44,2057.6,1960.96,1962.24
2012-01-13,2005.76,2077.44,2005.12,2015.36
2012-01-17,1950.72,2014.72,1918.72,1998.08
2012-01-18,1987.84,2011.52,1923.84,1929.6
2012-01-19,1897.6,1924.48,1870.72,1875.84
2012-01-20,1884.8,1896.32,1813.76,1818.88
2012-01-23,1816.32,1829.12,1760,1774.08
2012-01-24,1816.96,1824,1770.88,1780.48
2012-01-25,1780.48,1803.52,1698.56,1705.6
2012-01-26,1670.4,1731.2,1663.36,1704.96
2012-01-27,1729.92,1732.48,1662.08,1668.48
2012-01-30,1729.28,1744,1696,1719.04
2012-01-31,1683.84,1736.32,1672.32,1719.04
2012-02-01,1680,1696,1648,1672.32
2012-02-02,1644.16,1652.48,1619.2,1621.12
2012-02-03,1553.92,1571.84,1532.8,1535.36
2012-02-06,1549.44,1553.92,1516.8,1518.08
2012-02-07,1523.2,1552,1515.52,1532.8
2012-02-08,1530.88,1576.32,1523.2,1566.72
2012-02-09,1573.76,1646.08,1561.6,1642.88
2012-02-10,1729.92,1885.44,1713.28,1783.68
2012-02-13,1687.04,1712.64,1646.08,1648.64
2012-02-14,1671.04,1802.24,1669.76,1697.28
2012-02-15,1712.64,1807.36,1711.36,1793.28
2012-02-16,1836.8,1869.44,1717.76,1724.16
2012-02-17,1695.36,1745.92,1680.64,1702.4
2012-02-21,1679.36,1724.8,1676.8,1699.84
2012-02-22,1710.72,1715.84,1648.64,1651.84
2012-02-23,1653.76,1670.4,1532.8,1544.32
2012-02-24,1523.84,1612.16,1512.32,1603.2
2012-02-27,1660.16,1667.84,1567.36,1619.84
2012-02-28,1637.12,1640.32,1591.04,1597.44
2012-02-29,1570.56,1610.88,1540.48,1569.28
2012-03-01,1560.96,1571.2,1530.88,1544.96
2012-03-02,1540.48,1567.36,1528.32,1553.92
2012-03-05,1562.88,1580.8,1539.2,1548.16
2012-03-06,1646.72,1680,1614.08,1665.92
2012-03-07,1642.88,1655.04,1580.16,1582.72
2012-03-08,1543.68,1552.64,1513.6,1523.2
2012-03-09,1501.44,1505.28,1461.76,1493.76
2012-03-12,1472.64,1476.48,1420.16,1425.28
2012-03-13,1383.04,1398.4,1348.48,1360
2012-03-14,1349.76,1439.36,1345.28,1404.16
2012-03-15,1418.88,1436.8,1381.76,1383.68
2012-03-16,1374.72,1397.12,1368.32,1379.84
2012-03-19,1371.52,1376.64,1286.4,1296.64
2012-03-20,1326.72,1336.32,1235.84,1236.48
2012-03-21,1211.52,1228.8,1160.96,1175.04
2012-03-22,1228.16,1248.64,1174.4,1189.12
2012-03-23,1180.8,1201.28,1102.08,1107.2
2012-03-26,1064.32,1065.6,996.48,1002.88
2012-03-27,1019.52,1104,1013.76,1100.8
2012-03-28,1100.16,1206.4,1082.24,1109.12
2012-03-29,1178.24,1178.24,1092.48,1103.36
2012-03-30,1058.56,1102.72,1056,1073.92
2012-04-02,1081.6,1086.72,1036.16,1074.56
2012-04-03,1069.44,1125.76,1060.48,1094.4
2012-04-04,1148.8,1174.4,1107.84,1118.72
2012-04-05,1147.52,1152,1112.96,1143.04
2012-04-09,1211.52,1216,1168,1214.72
2012-04-10,1221.12,1315.2,1203.84,1312
2012-04-11,1247.36,1288.96,1232,1282.56
2012-04-12,1264,1271.04,1164.8,1171.84
2012-04-13,1167.36,1236.48,1166.08,1234.56
2012-04-16,1190.4,1256.32,1178.24,1215.36
2012-04-17,1172.48,1177.6,1134.08,1151.36
2012-04-18,1161.6,1180.8,1135.36,1168
2012-04-19,1163.52,1208.32,1137.28,1176.32
2012-04-20,1150.08,1152,1124.48,1137.28
2012-04-23,1194.88,1217.92,1167.36,1175.04
2012-04-24,1168.64,1176.32,1146.24,1146.24
2012-04-25,1100.8,1105.28,1073.28,1076.48
2012-04-26,1078.4,1084.16,1029.12,1038.72
2012-04-27,1035.52,1057.28,1027.2,1036.16
2012-04-30,1049.6,1066.24,1041.92,1059.2
2012-05-01,1056.64,1060.48,1013.12,1024.64
2012-05-02,1048.96,1059.84,1025.28,1036.16
2012-05-03,1027.2,1072,1020.16,1058.56
2012-05-04,1068.8,1120,1064.96,1102.72
2012-05-07,1129.6,1132.8,1073.28,1085.44
2012-05-08,1107.84,1164.8,1089.28,1095.68
2012-05-09,1149.44,1171.2,1101.44,1136
2012-05-10,1103.36,1118.72,1087.36,1101.44
2012-05-11,1130.24,1132.16,1082.24,1118.72
2012-05-14,1166.08,1184,1149.44,1180.8
2012-05-15,1185.92,1246.08,1163.52,1243.52
2012-05-16,1222.4,1289.6,1201.92,1284.48
2012-05-17,1274.88,1346.56,1258.24,1344
2012-05-18,1336.32,1458.56,1326.72,1431.04
2012-05-21,1425.28,1445.12,1272.96,1273.6
2012-05-22,1259.52,1361.28,1201.28,1319.04
2012-05-23,1354.24,1395.2,1282.56,1297.28
2012-05-24,1288.32,1356.8,1279.36,1306.88
2012-05-25,1305.6,1313.92,1286.4,1293.44
2012-05-29,1255.04,1280,1226.88,1230.08
2012-05-30,1264.64,1315.84,1264.64,1315.2
2012-05-31,1326.08,1393.92,1287.04,1332.48
2012-06-01,1432.96,1449.6,1393.28,1445.12
2012-06-04,1415.68,1464.32,1382.4,1386.88
2012-06-05,1400.32,1402.24,1345.28,1354.88
2012-06-06,1313.92,1324.8,1256.96,1257.6
2012-06-07,1201.92,1253.76,1194.24,1245.44
2012-06-08,1252.48,1259.52,1177.6,1177.6
2012-06-11,1136,1280.64,1127.68,1276.8
2012-06-12,1267.2,1311.36,1246.72,1254.4
2012-06-13,1285.12,1339.52,1249.28,1319.04
2012-06-14,1308.16,1328.64,1235.2,1237.12
2012-06-15,1224.96,1242.88,1162.24,1183.36
2012-06-18,1176.96,1187.84,1082.88,1086.08
2012-06-19,1047.68,1080.32,1041.28,1064.32
2012-06-20,1062.4,1104,1018.24,1019.52
2012-06-21,1019.52,1133.44,1008.64,1132.8
2012-06-22,1090.56,1110.4,1011.2,1016.96
2012-06-25,1086.72,1112.32,1079.68,1096.96
2012-06-26,1066.88,1110.4,1052.16,1066.88
2012-06-27,1050.24,1077.76,1035.52,1075.84
2012-06-28,1086.08,1107.2,1039.36,1040.64
2012-06-29,981.12,997.12,967.04,973.44
2012-07-02,951.68,964.48,906.88,910.08
2012-07-03,903.68,905.6,876.8,889.6
2012-07-05,895.36,931.84,895.36,921.6
2012-07-06,947.84,949.12,909.44,912.64
2012-07-09,906.88,928,894.72,904.96
2012-07-10,890.24,945.92,876.8,929.92
2012-07-11,927.36,943.36,890.24,899.84
2012-07-12,920.32,942.08,885.76,904.96
2012-07-13,894.08,895.36,853.76,854.4
2012-07-16,852.48,864,835.84,843.52
2012-07-17,831.36,855.68,807.68,812.8
2012-07-18,818.56,828.16,800,822.4
2012-07-19,817.92,835.2,803.2,803.2
2012-07-20,828.16,853.76,816,844.8
2012-07-23,913.28,942.08,884.48,899.84
2012-07-24,900.48,965.76,897.92,938.24
2012-07-25,933.76,966.4,909.44,924.8
2012-07-26,867.84,887.68,852.48,854.4
2012-07-27,819.2,842.24,814.08,831.36
2012-07-30,824.96,851.2,814.72,848.64
2012-07-31,865.28,874.88,848,872.96
2012-08-01,856.32,874.24,842.88,853.76
2012-08-02,874.24,885.12,833.92,833.92
2012-08-03,802.56,808.32,776.96,778.24
2012-08-06,766.72,771.2,750.08,759.04
2012-08-07,748.16,782.08,743.04,782.08
2012-08-08,777.6,784,746.88,749.44
2012-08-09,753.92,765.44,736.64,744.32
2012-08-10,752.64,757.76,730.88,730.88
2012-08-13,734.72,736.64,712.32,712.32
2012-08-14,716.8,753.28,712.96,752
2012-08-15,753.28,757.12,733.44,752
2012-08-16,749.44,762.88,736.64,736.64
2012-08-17,729.6,739.84,711.04,716.8
2012-08-20,722.56,736,714.88,716.8
2012-08-21,707.2,742.4,705.28,736
2012-08-22,749.44,757.12,732.8,742.4
2012-08-23,744.96,766.08,743.04,755.84
2012-08-24,765.44,767.36,720,725.12
2012-08-27,719.36,733.44,712.96,732.16
2012-08-28,741.76,746.88,730.24,744.96
2012-08-29,742.4,748.16,727.68,746.24
2012-08-30,763.52,770.56,753.92,762.88
2012-08-31,749.44,766.72,731.52,736.64
2012-09-04,740.48,753.28,730.24,731.52
2012-09-05,728.96,732.16,707.84,711.68
2012-09-06,696.96,696.96,636.8,638.72
2012-09-07,626.56,627.84,599.68,602.24
2012-09-10,611.2,636.8,591.36,635.52
2012-09-11,632.96,640.64,615.04,631.04
2012-09-12,616.96,634.24,608.64,613.12
2012-09-13,613.12,624,563.84,567.68
2012-09-14,556.8,590.72,547.2,587.52
2012-09-17,597.12,597.76,580.48,580.48
2012-09-18,586.24,591.36,564.48,567.04
2012-09-19,556.16,569.6,554.88,566.4
2012-09-20,570.88,581.12,560,560
2012-09-21,560.64,565.76,548.48,556.8
2012-09-24,562.56,565.76,544,548.48
2012-09-25,542.72,592,542.08,592
2012-09-26,601.6,625.92,592.64,612.48
2012-09-27,593.28,602.88,556.8,558.72
2012-09-28,570.24,580.48,557.44,576
2012-10-01,561.28,584.96,546.56,581.76
2012-10-02,572.8,589.44,568.32,568.32
2012-10-03,570.24,583.68,559.36,568.32
2012-10-04,561.28,566.4,553.6,553.6
2012-10-05,536.16,552.48,529.92,545.92
2012-10-08,553.28,557.6,546.56,552.32
2012-10-09,553.12,578.56,550.24,575.68
2012-10-10,569.28,582.08,565.28,568.8
2012-10-11,559.84,565.28,553.28,560.16
2012-10-12,552.32,570.24,547.04,566.08
2012-10-15,561.6,573.28,545.28,547.52
2012-10-16,537.28,541.92,531.52,534.24
2012-10-17,533.12,539.52,524.48,527.68
2012-10-18,531.2,534.56,519.68,526.08
2012-10-19,531.04,565.28,530.4,559.84
2012-10-22,557.6,575.04,552.32,552.8
2012-10-23,583.2,603.2,579.52,596.16
2012-10-24,586.72,603.68,585.6,599.52
2012-10-25,578.72,597.76,575.36,583.68
2012-10-26,582.88,597.76,572.96,580.8
2012-10-31,569.44,598.88,568.64,592.16
2012-11-01,587.2,588.48,543.84,544.8
2012-11-02,537.12,561.44,535.04,558.88
2012-11-05,565.76,583.36,562.88,568.96
2012-11-06,564.48,570.4,541.76,549.28
2012-11-07,561.28,598.72,557.28,591.2
2012-11-08,590.24,598.88,576.48,595.04
2012-11-09,601.44,602.24,576.16,594.88
2012-11-12,587.84,588.32,554.88,556.64
2012-11-13,568.8,573.12,542.88,557.6
2012-11-14,541.6,585.28,540,576
2012-11-15,575.68,599.84,564.96,581.12
2012-11-16,574.88,595.52,554.24,554.88
2012-11-19,535.2,535.52,506.4,507.2
2012-11-20,501.28,510.08,497.12,498.56
2012-11-21,497.28,506.4,488,501.44
2012-11-23,489.6,494.24,480,480
2012-11-26,488.96,491.52,475.2,475.84
2012-11-27,472.64,487.36,468.8,485.76
2012-11-28,493.92,503.84,470.56,471.04
2012-11-29,464.8,476.16,462.88,465.6
2012-11-30,461.44,478.4,461.28,473.92
2012-12-03,462.24,484.8,460.96,483.84
2012-12-04,486.24,498.4,479.84,490.72
2012-12-05,491.52,502.88,480.32,482.56
2012-12-06,482.88,492.8,481.12,488.64
2012-12-07,480.64,492,470.4,471.04
2012-12-10,475.84,481.76,472.48,478.08
2012-12-11,472.16,474.72,461.44,461.76
2012-12-12,459.68,474.56,457.28,473.12
2012-12-13,471.84,489.6,469.6,482.08
2012-12-14,484.16,491.52,481.6,485.28
2012-12-17,487.2,487.84,467.84,468.64
2012-12-18,461.28,463.36,447.04,450.4
2012-12-19,450.08,477.44,449.92,476.64
2012-12-20,475.36,491.36,472.16,487.36
2012-12-21,528.32,530.08,512.32,520.64
2012-12-24,512.16,518.72,509.92,511.36
2012-12-26,520.32,540.96,519.04,539.84
2012-12-27,538.56,574.08,532.96,539.36
2012-12-28,557.12,570.72,542.72,566.88
2012-12-31,582.4,588.64,502.4,508.96
2013-01-02,458.72,472.64,448.48,448.8
2013-01-03,451.36,456.96,440.48,450.08
2013-01-04,448.8,451.04,438.4,440.8
2013-01-07,445.92,449.12,437.76,440.32
2013-01-08,437.28,445.12,433.44,434.88
2013-01-09,428,439.68,427.04,435.84
2013-01-10,427.2,433.92,424,425.12
2013-01-11,425.6,430.88,423.2,423.36
2013-01-14,422.56,426.08,414.56,416.48
2013-01-15,421.6,423.2,412.8,416.64
2013-01-16,413.12,415.52,403.52,407.84
2013-01-17,402.4,410.08,400.8,410.08
2013-01-18,405.76,408.48,382.08,383.68
2013-01-22,384.16,391.36,370.72,372.8
2013-01-23,372.48,373.92,360.64,362.72
2013-01-24,364.96,385.6,359.2,364.8
2013-01-25,365.76,374.4,361.28,367.2
2013-01-28,366.24,381.76,366.24,377.12
2013-01-29,382.72,385.28,362.88,365.76
2013-01-30,374.24,389.28,369.76,388.32
2013-01-31,391.2,393.76,381.12,389.44
2013-02-01,374.24,374.72,364.96,369.44
2013-02-04,380.8,395.2,376.48,394.88
2013-02-05,386.4,388,371.52,378.72
2013-02-06,386.08,387.68,376,376.8
2013-02-07,371.84,390.4,370.72,375.36
2013-02-08,372.96,373.28,366.56,367.84
2013-02-11,366.56,369.92,360,361.6
2013-02-12,361.12,363.84,354.72,357.92
2013-02-13,357.12,366.08,353.44,359.84
2013-02-14,362.24,364.48,352.48,354.56
2013-02-15,351.04,359.52,349.44,351.52
2013-02-19,348.64,349.12,335.52,336.32
2013-02-20,337.6,367.04,337.12,365.28
2013-02-21,365.6,385.28,365.28,372.32
2013-02-22,363.36,370.88,359.2,359.68
2013-02-25,347.36,412.8,342.72,408.96
2013-02-26,404.48,428.96,392.32,398.88
2013-02-27,401.76,405.92,365.6,372.32
2013-02-28,370.88,383.52,364.96,383.52
2013-03-01,400.64,409.92,382.56,389.28
2013-03-04,394.4,396.64,368,368.96
2013-03-05,356.64,360.64,354.08,356.48
2013-03-06,352.48,364.8,351.68,358.24
2013-03-07,356.8,359.84,350.56,350.88
2013-03-08,344.8,356.32,343.84,346.08
2013-03-11,345.6,347.04,331.2,331.68
2013-03-12,332.32,347.2,330.08,336.8
2013-03-13,335.52,342.72,332.32,334.88
2013-03-14,330.56,334.4,327.2,328.48
2013-03-15,329.92,335.84,326.56,328.16
2013-03-18,349.28,350.24,331.2,345.28
2013-03-19,337.92,363.84,336.32,345.28
2013-03-20,333.6,337.28,324.8,327.04
2013-03-21,335.68,341.12,327.52,336.32
2013-03-22,330.88,340.48,329.12,335.2
2013-03-25,327.04,340.96,322.4,330.88
2013-03-26,325.44,329.6,320.8,322.24
2013-03-27,329.92,332.8,322.88,325.44
2013-03-28,324.16,327.04,322.88,324
2013-04-01,322.56,328.96,321.28,325.12
2013-04-02,320,321.28,314.56,315.04
2013-04-03,314.4,329.28,312.96,326.24
2013-04-04,325.44,334.08,320.48,320.48
2013-04-05,339.04,340.32,321.44,321.76
2013-04-08,319.2,323.84,312.48,312.8
2013-04-09,310.08,315.52,305.44,308.64
2013-04-10,304.96,306.24,299.68,300.64
2013-04-11,299.2,301.6,293.92,299.2
2013-04-12,302.88,306.08,292.96,293.6
2013-04-15,295.84,339.52,291.68,328.32
2013-04-16,314.08,319.68,301.76,302.4
2013-04-17,314.08,348.32,313.76,337.12
2013-04-18,336.8,360.64,336.16,352.64
2013-04-19,347.36,349.44,324.32,327.04
2013-04-22,328.96,336.64,316.16,319.84
2013-04-23,309.76,331.84,302.4,303.68
2013-04-24,304.48,307.84,300.32,304.64
2013-04-25,301.6,310.4,300.48,308
2013-04-26,311.52,315.2,306.72,307.84
2013-04-29,303.04,308.64,300.8,306.4
2013-04-30,306.08,311.36,302.24,303.52
2013-05-01,306.08,316.64,305.12,316.32
2013-05-02,311.2,312,304.16,305.76
2013-05-03,298.72,304.48,297.28,299.04
2013-05-06,298.56,299.2,292.16,294.08
2013-05-07,289.76,295.36,288.32,291.04
2013-05-08,293.92,298.88,291.52,292.96
2013-05-09,295.68,304.48,294.24,298.24
2013-05-10,300.32,303.68,295.2,295.36
2013-05-13,295.68,298.56,292.96,294.08
2013-05-14,292.16,295.2,290.08,291.2
2013-05-15,294.4,296.8,291.04,293.6
2013-05-16,295.84,299.52,292.32,296.16
2013-05-17,294.88,295.52,287.52,288.48
2013-05-20,292.16,292.8,288,292.32
2013-05-21,290.72,296.8,289.76,294.88
2013-05-22,292.48,303.2,290.4,298.08
2013-05-23,312.48,313.12,298.4,300.48
2013-05-24,304.16,306.24,299.2,299.68
2013-05-28,291.36,296.64,289.6,292.32
2013-05-29,297.28,303.2,294.24,296.8
2013-05-30,297.44,300.8,293.6,296.64
2013-05-31,299.68,306.88,295.68,306.24
2013-06-03,305.92,322.4,305.28,305.76
2013-06-04,307.68,319.04,305.12,309.44
2013-06-05,315.36,324.48,312.32,322.56
2013-06-06,325.6,340.48,318.72,319.04
2013-06-07,309.92,314.72,303.52,304.64
2013-06-10,300.48,306.08,299.52,300.48
2013-06-11,313.44,322.88,307.52,320.32
2013-06-12,313.6,343.2,312.8,339.2
2013-06-13,339.52,344,321.28,323.52
2013-06-14,324.32,333.6,317.12,332.64
2013-06-17,324.48,332.32,322.24,326.08
2013-06-18,324.32,326.08,320.8,321.28
2013-06-19,323.84,326.24,306.4,320.96
2013-06-20,334.56,368.48,332.8,358.56
2013-06-21,346.4,365.12,342.24,344.96
2013-06-24,362.88,370.24,354.08,364.96
2013-06-25,354.08,362.4,352.16,354.72
2013-06-26,346.08,353.92,345.6,346.88
2013-06-27,338.24,341.28,332.48,332.96
2013-06-28,339.36,342.08,325.6,331.36
2013-07-01,326.24,327.04,315.04,320.96
2013-07-02,324.32,330.24,316.8,324.8
2013-07-03,328.96,330.4,320,321.92
2013-07-05,313.76,318.4,304.96,304.96
2013-07-08,296.96,298.24,289.76,291.36
2013-07-09,283.84,287.68,282.08,285.44
2013-07-10,285.12,286.4,280.64,282.56
2013-07-11,273.28,278.08,272,274.88
2013-07-12,274.72,279.36,273.28,277.6
2013-07-15,274.72,276.96,269.6,271.52
2013-07-16,270.88,281.6,270.24,278.56
2013-07-17,274.88,277.44,268.64,268.96
2013-07-18,266.88,267.84,261.12,264.48
2013-07-19,266.4,269.6,257.28,258.72
2013-07-22,257.12,260,252.32,253.28
2013-07-23,250.88,256.32,248.8,252
2013-07-24,250.08,257.92,249.76,255.36
2013-07-25,257.92,258.4,248.16,248.96
2013-07-26,251.68,256.16,247.2,248.16
2013-07-29,250.56,253.76,248.32,251.36
2013-07-30,250.4,252.64,245.92,246.4
2013-07-31,246.08,246.24,235.68,240.96
2013-08-01,234.88,236.16,232.64,233.6
2013-08-02,233.92,234.08,227.36,228
2013-08-05,227.04,228.32,224.16,224.8
2013-08-06,226.24,233.44,225.44,231.68
2013-08-07,235.2,240.32,232.48,234.24
2013-08-08,229.76,235.2,228.8,230.56
2013-08-09,230.72,235.84,228.48,233.6
2013-08-12,238.72,238.88,231.36,232.32
2013-08-13,230.08,235.36,228.64,230.24
2013-08-14,228.64,232.64,227.52,231.84
2013-08-15,240,244.8,238.88,244.16
2013-08-16,244,244.64,236,239.52
2013-08-19,240.8,247.2,239.36,246.24
2013-08-20,247.2,248.64,237.28,243.36
2013-08-21,247.52,252.64,238.4,247.84
2013-08-22,244.8,245.28,240.32,241.92
2013-08-23,239.68,241.92,236.8,236.8
2013-08-26,234.72,245.6,232.96,244.64
2013-08-27,256,265.92,252.32,264.48
2013-08-28,266.4,269.76,259.52,263.68
2013-08-29,267.68,269.76,261.44,269.76
2013-08-30,267.36,277.44,267.2,272.64
2013-09-03,260.48,268,259.36,262.56
2013-09-04,262.56,264.32,259.68,261.44
2013-09-05,261.12,262.08,255.04,256.16
2013-09-06,252.16,265.12,251.52,257.92
2013-09-09,255.04,256.64,246.72,248.32
2013-09-10,241.12,242.88,239.04,239.2
2013-09-11,240.32,241.28,230.56,231.52
2013-09-12,230.88,235.84,227.52,235.2
2013-09-13,230.88,236.16,229.76,231.68
2013-09-16,226.08,231.04,225.6,229.28
2013-09-17,228.64,228.8,225.92,226.88
2013-09-18,228,231.04,215.84,218.4
2013-09-19,215.52,219.84,214.72,217.28
2013-09-20,217.6,221.6,215.2,221.44
2013-09-23,220.8,228.48,220,224.32
2013-09-24,222.88,225.44,219.04,223.04
2013-09-25,222.4,225.44,219.84,222.24
2013-09-26,219.04,221.76,217.44,217.92
2013-09-27,221.6,229.12,221.12,227.2
2013-09-30,237.28,238.24,229.28,235.2
2013-10-01,235.36,236.16,226.88,226.88
2013-10-02,231.68,236.32,228.96,234.08
2013-10-03,236,253.6,234.88,242.72
2013-10-04,245.76,248.8,239.36,240.96
2013-10-07,250.72,259.84,247.84,259.36
2013-10-08,259.36,274.88,258.08,271.36
2013-10-09,271.2,278.56,258.24,261.92
2013-10-10,252.16,252.32,236,236.32
2013-10-11,236.8,237.6,228.32,232.48
2013-10-14,241.12,245.44,231.52,234.88
2013-10-15,236.8,250.56,232.32,248.96
2013-10-16,237.28,240.48,220.32,220.32
2013-10-17,223.2,223.36,208,208.16
2013-10-18,204.8,209.92,201.76,205.76
2013-10-21,201.28,208.96,201.12,207.36
2013-10-22,202.88,209.28,202.4,208
2013-10-23,210.4,215.68,208.8,209.28
2013-10-24,207.84,209.44,204.8,206.08
2013-10-25,205.76,208.8,205.28,205.44
2013-10-28,206.4,208.8,205.44,206.56
2013-10-29,205.92,208.16,204.64,205.28
2013-10-30,205.28,210.88,204.8,207.2
2013-10-31,207.52,208.96,203.36,206.88
2013-11-01,204.96,207.84,198.08,205.28
2013-11-04,203.68,204.96,199.84,200
2013-11-05,201.44,202.88,198.72,199.52
2013-11-06,197.28,200.16,196.16,196.32
2013-11-07,195.36,204.32,195.2,203.2
2013-11-08,200.6,201.28,194.36,194.48
2013-11-11,194.76,195.88,193.8,194.08
2013-11-12,194.28,195.52,192.52,193.36
2013-11-13,196.16,196.48,192.16,192.6
2013-11-14,192.36,193.12,190.16,190.56
2013-11-15,189.32,189.68,188,188.12
2013-11-18,185.28,189.08,183.48,188.12
2013-11-19,187.24,192.68,186.28,190.44
2013-11-20,192.32,192.76,183.6,186.6
2013-11-21,184.52,184.84,178.92,180.48
2013-11-22,179.4,180.36,177.68,177.8
2013-11-25,175.96,179.24,175.92,178.36
2013-11-26,178.24,179.88,177.04,179.36
2013-11-27,178.4,180.12,178.2,179.36
2013-11-29,178.76,181.84,178.6,181.56
2013-12-02,180.88,184.48,180.84,183.2
2013-12-03,186.68,192.36,185,187.4
2013-12-04,191.48,194.12,185.48,185.96
2013-12-05,184.56,188.96,184.2,186.84
2013-12-06,182.84,183.32,179.24,180.52
2013-12-09,178.96,180.68,178.04,179.04
2013-12-10,180.24,180.96,178.8,180
2013-12-11,179.36,189.2,179.16,188.44
2013-12-12,187.56,193.04,186.16,189.24
2013-12-13,188.84,191.16,187.96,189.56
2013-12-16,187.48,190.92,186.68,189.8
2013-12-17,192.36,194.68,187.56,189
2013-12-18,187.2,190.28,175.32,175.52
2013-12-19,176.92,178.24,175.12,177.32
2013-12-20,176.08,178.92,174.76,178.48
2013-12-23,176.2,176.88,171.64,172.16
2013-12-24,169.52,170.72,168.08,168.64
2013-12-26,165,166,164.64,165.84
2013-12-27,165.12,169.08,164.8,168
2013-12-30,168.64,171.36,167.68,170.28
2013-12-31,168.44,173.08,168.28,170.2
2014-01-02,172.88,175,172.32,173.76
2014-01-03,172.48,174.6,170.36,172.64
2014-01-06,169.92,172.4,168.56,170.92
2014-01-07,168.92,169.2,166.24,166.88
2014-01-08,167.56,168.48,166,167.08
2014-01-09,166.68,168.4,166,167.32
2014-01-10,166,169.12,163.04,163.36
2014-01-13,163.96,172,161.08,169.24
2014-01-14,167.36,167.4,162.16,162.48
2014-01-15,162.2,165.16,160,163.24
2014-01-16,163.6,165.96,163.04,163.92
2014-01-17,164.6,165.4,162.28,164.52
2014-01-21,162.88,165.4,162.12,162.32
2014-01-22,160.6,161.6,159.4,159.88
2014-01-23,161.8,168.12,161.48,164.36
2014-01-24,168.88,181.88,168.4,178.76
2014-01-27,178.6,193.6,175.28,181.56
2014-01-28,181.72,182.72,172.32,174.2
2014-01-29,182.88,188.68,177.56,185.8
2014-01-30,180.12,184.88,177.6,182.64
2014-01-31,200.4,200.64,189.92,198.04
2014-02-03,200.08,214.08,197.24,212.08
2014-02-04,208.52,212.04,204.48,207.32
2014-02-05,211.72,220.88,209.76,215.48
2014-02-06,212.76,212.84,193.36,194.04
2014-02-07,188.8,189.6,178.24,181.84
2014-02-10,181.36,183.96,178.6,182.12
2014-02-11,179.08,180.76,173.32,175.24
2014-02-12,172.8,176.4,171.32,171.6
2014-02-13,176.84,176.84,170.16,170.36
2014-02-14,169.92,170.96,166.36,167.8
2014-02-18,166.36,170.2,165.32,165.72
2014-02-19,167.68,177.88,166,176.68
2014-02-20,174.88,178.2,169.48,170.16
2014-02-21,168.28,172.88,167,172.04
2014-02-24,171.2,171.72,168,170.8
2014-02-25,170.32,174.28,168.8,170.76
2014-02-26,170.4,175.56,169.36,172.8
2014-02-27,175.68,176.52,171.64,172.4
2014-02-28,172.56,178.72,169.36,175.48
2014-03-03,185.8,189.44,180.76,185.12
2014-03-04,174.88,175.6,172.32,172.96
2014-03-05,172.88,175.52,171.52,172.8
2014-03-06,172.16,174.28,171,171.88
2014-03-07,170.64,177.36,170.4,175.6
2014-03-10,176.96,180.6,174.32,174.88
2014-03-11,174.52,178.44,172.28,177.32
2014-03-12,180.96,182.28,176.28,177.24
2014-03-13,174.8,187.08,174.48,184.4
2014-03-14,188.08,192.68,184.56,189.6
2014-03-17,184.12,184.32,179.72,180.72
2014-03-18,176.48,177.64,173.24,173.6
2014-03-19,174,183,171.96,177
2014-03-20,178.08,179.36,174.96,175.92
2014-03-21,173.52,177.96,173,177.12
2014-03-24,176.44,181.92,175.44,177.48
2014-03-25,175.2,178.36,174.68,175.24
2014-03-26,173.44,178.44,173.2,178.44
2014-03-27,178.12,180.2,176,176.28
2014-03-28,174.72,176.64,173.24,174.2
2014-03-31,172.48,172.6,168.44,168.6
2014-04-01,168.12,168.24,162.92,162.96
2014-04-02,163.32,165.76,162.88,164.16
2014-04-03,164.08,166.16,163.72,163.96
2014-04-04,161.16,169.44,161,167.36
2014-04-07,169,173.64,167.76,171.2
2014-04-08,170.44,173.44,168,168.08
2014-04-09,166.08,168.28,163.6,163.92
2014-04-10,164.16,174.4,163.84,173.76
2014-04-11,175.88,181.44,173.32,179
2014-04-14,175.8,183.48,175.04,177.52
2014-04-15,176.48,185.4,174.44,175.68
2014-04-16,172.16,174.84,169.12,169.4
2014-04-17,169.96,170.88,166.48,166.84
2014-04-21,166.68,166.92,163.4,163.76
2014-04-22,164.12,164.88,162.28,163.56
2014-04-23,163.96,165.16,163.28,164
2014-04-24,163.08,167.08,162.88,166.2
2014-04-25,167.28,170.4,166.84,167.32
2014-04-28,166,169.24,163.44,163.8
2014-04-29,162.88,163.64,160.6,160.8
2014-04-30,161.56,162.4,159.84,161
2014-05-01,161.4,161.96,159.44,160.84
2014-05-02,159.72,161.84,158.92,160
2014-05-05,162.44,163.4,158.2,158.24
2014-05-06,159,160,157.24,159.32
2014-05-07,158.72,161.4,156.04,156.2
2014-05-08,155.96,157.48,152.92,156.48
2014-05-09,155.88,158,152.96,153.08
2014-05-12,151.24,151.76,148.08,148.52
2014-05-13,148.16,149.12,147.28,148.96
2014-05-14,149.24,150.08,146.68,148.12
2014-05-15,149,153.08,148.4,149.68
2014-05-16,148.48,150.24,146.16,146.2
2014-05-19,146.84,147.12,144.24,144.44
2014-05-20,144,146.08,142.28,143.16
2014-05-21,141.88,142.32,140.32,140.88
2014-05-22,141.04,141.76,139.64,140.96
2014-05-23,140.88,140.92,139.28,139.8
2014-05-27,137.2,137.8,135.28,135.48
2014-05-28,135.4,137.16,134.6,135.12
2014-05-29,134.32,135.48,133.64,134.56
2014-05-30,134.56,135.16,134.08,134.08
2014-06-02,134.24,135.6,133.28,133.52
2014-06-03,134.32,135,133.4,134
2014-06-04,134.6,134.96,131.72,132.6
2014-06-05,131,132.08,127.28,127.8
2014-06-06,124.64,124.84,121.24,121.4
2014-06-09,120.72,123.32,119.6,122.96
2014-06-10,123.56,124.28,120.68,120.84
2014-06-11,123,125.24,122.04,123.56
2014-06-12,124.32,131.68,123.8,129.48
2014-06-13,128.44,130.68,125.92,127.28
2014-06-16,127.84,129.32,125.64,127.08
2014-06-17,126.6,127.32,122.36,122.68
2014-06-18,122.24,122.44,115.88,116.08
2014-06-19,115.28,117.6,114.36,116.68
2014-06-20,116.24,118.32,115.32,118.24
2014-06-23,117.6,118.88,114.96,115.32
2014-06-24,116.4,120.52,114.68,119.44
2014-06-25,121.6,121.64,114.92,115
2014-06-26,114.8,119.44,114.8,116.44
2014-06-27,117.64,117.96,115.2,115.44
2014-06-30,115.2,115.72,113,114.4
2014-07-01,113.16,113.76,110.16,111.36
2014-07-02,111.04,111.16,109.08,110.2
2014-07-03,108.24,109.08,107.8,108.68
2014-07-07,109.48,111.28,109.24,111.08
2014-07-08,111.64,115.16,111.64,112.76
2014-07-09,111.2,112,109.8,110.6
2014-07-10,116.56,116.8,112.68,114.32
2014-07-11,114.2,115.12,112.76,113.2
2014-07-14,110.56,110.64,108.8,109.92
2014-07-15,108.92,113.76,108.64,111.8
2014-07-16,108.48,111.08,108.08,109.08
2014-07-17,110.52,122.16,109,119.72
2014-07-18,114.92,115.8,110.6,111.56
2014-07-21,112.6,116.48,112.2,114.04
2014-07-22,111.28,112.64,110.28,111.76
2014-07-23,111.04,113.32,110.84,112.72
2014-07-24,111.76,113.76,111.64,111.96
2014-07-25,113.92,115.96,113.64,115.32
2014-07-28,114.72,117.84,114.04,114.6
2014-07-29,114.04,115.48,112.52,114.48
2014-07-30,113.16,116.8,113.04,116.32
2014-07-31,120,127.6,119.44,126.16
2014-08-01,127.08,134.92,122.4,132.04
2014-08-04,131,132.68,123.28,126.2
2014-08-05,514.88,548.48,509.12,540.64
2014-08-06,550.24,551.52,520.8,542.56
2014-08-07,528.48,564,524.64,553.92
2014-08-08,553.92,561.92,529.76,531.36
2014-08-11,520.8,523.36,496.32,509.6
2014-08-12,507.84,512.96,498.56,506.4
2014-08-13,493.92,497.28,475.36,478.24
2014-08-14,471.2,473.44,460.64,462.08
2014-08-15,452.16,487.84,449.76,462.08
2014-08-18,447.84,450.88,444.8,444.8
2014-08-19,439.2,443.36,438.08,440
2014-08-20,446.72,452.64,441.6,443.36
2014-08-21,444.32,450.4,443.04,444.96
2014-08-22,443.84,452.64,440.48,443.2
2014-08-25,437.76,442.24,435.84,438.4
2014-08-26,438.88,444.16,437.6,442.08
2014-08-27,443.52,449.44,441.44,445.28
2014-08-28,458.56,459.68,448.48,452.32
2014-08-29,447.68,454.72,446.4,449.76
2014-09-02,448.96,456.48,447.52,452.48
2014-09-03,445.12,452.8,445.12,447.2
2014-09-04,444.16,453.44,438.08,448.16
2014-09-05,445.92,453.44,438.08,439.2
2014-09-08,440.48,445.6,438.24,440.16
2014-09-09,442.72,454.88,442.24,451.68
2014-09-10,452.64,461.44,446.72,449.12
2014-09-11,457.12,459.2,447.2,448
2014-09-12,449.44,465.28,448.32,457.92
2014-09-15,459.84,472.48,459.84,469.76
2014-09-16,474.72,475.04,444.8,446.08
2014-09-17,444,448,432.64,442.08
2014-09-18,438.88,441.12,434.88,435.2
2014-09-19,431.04,441.76,428.96,435.68
2014-09-22,440.8,454.56,440.16,450.56
2014-09-23,462.24,467.84,453.6,467.68
2014-09-24,464.96,469.44,451.52,452.64
2014-09-25,456.64,492.8,456.48,485.12
2014-09-26,482.08,484.8,464.32,469.92
2014-09-29,495.36,500.96,480.8,492.96
2014-09-30,494.88,502.88,485.12,498.88
2014-10-01,498.72,522.72,497.92,510.24
2014-10-02,512.64,527.2,495.68,504.96
2014-10-03,487.84,490.88,468.96,473.92
2014-10-06,463.52,484.32,458.72,481.28
2014-10-07,493.44,516.8,492,516.32
2014-10-08,518.72,523.2,470.88,472.8
2014-10-09,478.72,517.28,475.52,515.36
2014-10-10,518.56,574.24,507.84,573.6
2014-10-13,563.84,634.56,554.24,632.96
2014-10-14,615.84,647.04,584,622.88
2014-10-15,665.28,708,626.88,630.56
2014-10-16,708.16,713.6,629.76,645.28
2014-10-17,600.48,630.72,590.4,617.28
2014-10-20,620.8,624.16,568.64,569.6
2014-10-21,548.48,552.96,524.48,527.84
2014-10-22,523.2,571.52,516.64,568.32
2014-10-23,533.6,545.12,520.64,535.68
2014-10-24,535.68,565.28,526.56,530.72
2014-10-27,538.72,548.64,520.16,522.72
2014-10-28,515.04,515.68,487.68,488
2014-10-29,489.44,511.2,486.72,496.32
2014-10-30,506.88,514.56,488,498.24
2014-10-31,482.24,493.28,481.6,485.12
2014-11-03,484.48,498.72,482.08,492.96
2014-11-04,496.96,510.56,488.48,489.92
2014-11-05,480.48,492.64,480.16,483.84
2014-11-06,480.32,489.44,469.12,471.2
2014-11-07,470.24,476,463.36,464.48
2014-11-10,461.92,463.36,443.2,446.24
2014-11-11,444.16,455.68,442.08,446.4
2014-11-12,457.44,458.24,447.36,452.48
2014-11-13,453.6,470.08,447.84,457.12
2014-11-14,459.68,468.16,456.8,458.56
2014-11-17,462.56,465.76,452.64,457.6
2014-11-18,454.56,454.88,443.68,449.6
2014-11-19,455.36,464.8,452.96,460.48
2014-11-20,468.64,469.92,453.28,455.68
2014-11-21,441.92,450.4,441.6,446.72
2014-11-24,442.24,444.8,436.48,436.96
2014-11-25,434.88,440.16,432.48,433.92
2014-11-26,434.24,435.04,425.44,427.2
2014-11-28,428.48,439.68,425.6,438.4
2014-12-01,447.04,460.96,445.44,457.12
2014-12-02,456.32,456.48,430.72,431.52
2014-12-03,425.92,429.28,422.4,424.32
2014-12-04,429.28,437.28,420.32,424.64
2014-12-05,417.76,421.12,410.24,417.6
2014-12-08,420,438.56,413.28,432.8
2014-12-09,456.16,464,435.36,439.04
2014-12-10,447.36,485.92,445.6,485.28
2014-12-11,478.72,515.04,458.4,514.24
2014-12-12,536.16,545.76,509.6,542.24
2014-12-15,516.64,549.92,503.04,528.8
2014-12-16,541.44,554.56,498.08,554.08
2014-12-17,561.28,562.08,496,497.44
2014-12-18,474.08,496.96,472.32,482.72
2014-12-19,480.8,488.16,471.68,478.4
2014-12-22,465.92,469.28,455.36,455.84
2014-12-23,452.8,465.92,452.64,456.16
2014-12-24,451.2,456.48,450.24,452.96
2014-12-26,452.64,459.68,449.6,457.44
2014-12-29,460.16,462.08,452.32,456.16
2014-12-30,462.88,469.76,456.8,467.2
2014-12-31,464.96,513.12,462.88,504.16
2015-01-02,487.52,525.12,481.76,495.84
2015-01-05,509.6,539.68,507.36,531.36
2015-01-06,528.64,563.2,521.76,543.2
2015-01-07,527.52,539.36,518.72,526.08
2015-01-08,506.24,508,490.08,492.32
2015-01-09,487.04,515.84,486.56,511.68
2015-01-12,516.16,549.12,513.76,535.84
2015-01-13,523.84,565.76,516.64,550.24
2015-01-14,577.28,582.88,559.04,561.92
2015-01-15,555.36,580.48,547.52,578.08
2015-01-16,579.52,591.2,560.16,567.52
2015-01-20,549.76,580.64,548.8,561.92
2015-01-21,568.48,575.68,534.08,535.2
2015-01-22,520,540.16,499.84,500.8
2015-01-23,507.52,515.84,493.28,513.6
2015-01-26,508.8,519.04,490.08,490.08
2015-01-27,515.2,520.32,496.96,512
2015-01-28,498.88,559.84,498.88,554.72
2015-01-29,554.72,574.4,532.48,536
2015-01-30,553.12,593.12,541.92,589.92
2015-02-02,570.56,597.6,557.76,558.4
2015-02-03,548.48,554.08,529.92,531.84
2015-02-04,538.56,549.76,523.2,546.4
2015-02-05,540.16,540.8,522.88,526.56
2015-02-06,520.16,560.48,516.64,548.8
2015-02-09,558.72,563.52,549.12,551.52
2015-02-10,538.56,549.12,527.52,530.4
2015-02-11,535.68,543.36,531.68,532.96
2015-02-12,520.96,523.52,499.2,501.6
2015-02-13,499.04,508.64,492.8,495.52
2015-02-17,499.52,503.84,492.64,496.8
2015-02-18,502.24,503.52,490.08,492.96
2015-02-19,497.76,498.56,480.8,481.92
2015-02-20,490.88,494.08,460.8,464.8
2015-02-23,469.12,472.48,464.16,466.24
2015-02-24,464.32,465.12,444.32,447.36
2015-02-25,447.68,454.4,429.28,449.6
2015-02-26,448,457.12,438.4,444.48
2015-02-27,443.68,447.84,434.88,441.92
2015-03-02,439.52,441.28,426.72,427.2
2015-03-03,431.2,447.68,429.28,436.48
2015-03-04,442.56,452.16,434.24,435.52
2015-03-05,432,438.88,429.12,430.08
2015-03-06,436.16,451.2,429.92,448.48
2015-03-09,445.76,449.12,438.24,442.56
2015-03-10,454.88,462.56,451.84,456.16
2015-03-11,457.44,471.04,456.16,467.68
2015-03-12,459.04,459.84,438.4,439.68
2015-03-13,441.28,461.28,439.04,449.6
2015-03-16,443.84,445.12,434.4,438.56
2015-03-17,445.12,448.32,435.2,436.8
2015-03-18,439.52,442.88,414.08,418.08
2015-03-19,424,428.96,416.64,418.08
2015-03-20,412.96,415.84,399.04,411.68
2015-03-23,408.32,408.96,399.36,403.84
2015-03-24,404.48,407.04,394.56,402.4
2015-03-25,400.48,420.8,398.08,420.32
2015-03-26,428.32,432.64,413.92,416.8
2015-03-27,416.48,417.92,409.92,411.84
2015-03-30,401.76,403.04,397.12,399.36
2015-03-31,400.96,431.68,392,410.08
2015-04-01,409.76,422.08,408.32,408.32
2015-04-02,406.08,408.32,399.52,400.96
2015-04-06,404.96,406.56,388.8,392.48
2015-04-07,389.6,391.52,385.12,391.2
2015-04-08,388.8,391.36,382.72,383.52
2015-04-09,381.92,386.24,369.92,370.24
2015-04-10,367.04,367.84,353.6,354.08
2015-04-13,349.12,366.4,345.76,362.56
2015-04-14,367.04,369.92,356,359.52
2015-04-15,354.24,355.2,347.68,351.68
2015-04-16,352.96,354.4,340.96,344.32
2015-04-17,355.52,365.76,353.76,356.64
2015-04-20,349.12,351.2,342.08,344.64
2015-04-21,340.32,348.48,339.04,344.48
2015-04-22,342.72,349.44,339.04,340.8
2015-04-23,342.56,344.32,334.4,337.6
2015-04-24,335.36,338.24,332.96,334.24
2015-04-27,331.04,346.24,329.92,343.2
2015-04-28,346.08,355.52,331.68,332.32
2015-04-29,339.68,345.92,333.44,339.84
2015-04-30,344.8,356.64,340.8,349.44
2015-05-01,344.64,345.12,332.32,332.96
2015-05-04,330.08,336.96,327.68,333.12
2015-05-05,334.56,344.48,332.32,343.52
2015-05-06,340,361.28,338.4,349.76
2015-05-07,351.36,356.32,344,347.2
2015-05-08,333.6,336,328,329.76
2015-05-11,329.92,338.4,329.12,337.92
2015-05-12,343.52,348,334.4,336.8
2015-05-13,333.6,337.28,330.08,330.72
2015-05-14,326.88,328.64,323.84,324.16
2015-05-15,322.72,327.68,320.8,320.96
2015-05-18,320.8,321.6,307.84,310.72
2015-05-19,308.8,312.96,303.68,306.24
2015-05-20,305.6,311.04,303.84,306.88
2015-05-21,308.48,309.92,296.48,298.4
2015-05-22,297.6,300.32,295.2,298.88
2015-05-26,302.08,313.28,300.96,310.24
2015-05-27,307.52,309.6,296.8,299.04
2015-05-28,302.4,306.56,300.32,302.08
2015-05-29,302.72,308.16,299.68,304.32
2015-06-01,300.48,305.92,297.76,301.44
2015-06-02,304.64,307.68,300.48,305.92
2015-06-03,303.2,305.44,299.68,300.64
2015-06-04,304.64,312.48,302.88,310.56
2015-06-05,311.2,313.92,304.48,305.6
2015-06-08,306.56,313.92,305.92,311.52
2015-06-09,312.8,315.68,306.4,308
2015-06-10,303.36,304,293.76,295.36
2015-06-11,291.36,292.8,286.72,288.32
2015-06-12,292.16,297.6,291.04,292
2015-06-15,299.2,304.96,297.92,304.32
2015-06-16,307.04,308.8,297.12,299.36
2015-06-17,297.44,304.96,294.72,298.08
2015-06-18,293.92,294.88,285.92,289.6
2015-06-19,289.28,293.6,288.32,291.68
2015-06-22,285.12,287.2,278.72,279.52
2015-06-23,277.6,278.08,271.68,272.16
2015-06-24,273.44,277.6,269.6,276.96
2015-06-25,274.88,281.12,272.32,279.36
2015-06-26,277.92,283.84,276,277.6
2015-06-29,295.04,328,290.56,324.96
2015-06-30,308,337.76,307.2,321.6
2015-07-01,305.44,316.16,299.68,300.32
2015-07-02,300.48,325.12,299.2,319.52
2015-07-06,334.56,337.6,320.16,327.68
2015-07-07,326.72,345.28,310.4,310.4
2015-07-08,323.52,342.24,320.16,341.6
2015-07-09,322.88,346.24,321.6,344.16
2015-07-10,326.24,336.48,316.32,317.76
2015-07-13,300,301.92,285.12,286.72
2015-07-14,287.2,288.64,278.24,284.16
2015-07-15,282.88,290.08,279.04,283.2
2015-07-16,273.92,274.72,264,264.48
2015-07-17,262.72,266.24,261.92,262.4
2015-07-20,261.92,263.68,255.84,261.28
2015-07-21,260.16,263.84,258.72,259.2
2015-07-22,266.08,266.4,255.52,257.92
2015-07-23,255.68,265.12,254.24,260.64
2015-07-24,261.6,273.44,258.88,269.44
2015-07-27,280.32,289.92,276.48,283.52
2015-07-28,275.52,282.72,260.48,263.84
2015-07-29,261.6,263.04,256.16,258.56
2015-07-30,259.52,265.12,255.68,256.8
2015-07-31,255.04,260,252.64,256.32
2015-08-03,255.52,263.2,251.84,252.48
2015-08-04,254.24,258.24,251.2,253.28
2015-08-05,252.64,255.2,247.68,251.84
2015-08-06,252,265.6,251.68,260.16
2015-08-07,259.84,265.76,256.48,258.08
2015-08-10,251.84,251.84,248.16,249.12
2015-08-11,258.08,264.96,254.56,259.52
2015-08-12,273.6,278.56,257.28,259.84
2015-08-13,257.12,262.4,252.64,256.64
2015-08-14,256,259.84,253.6,255.84
2015-08-17,258.56,261.44,252.32,252.96
2015-08-18,253.92,257.28,251.36,255.52
2015-08-19,259.2,267.04,252.96,260.16
2015-08-20,271.84,285.12,268.32,281.92
2015-08-21,297.92,331.68,289.12,331.52
2015-08-24,434.4,451.52,344.96,389.92
2015-08-25,349.12,426.24,347.52,425.28
2015-08-26,389.12,434.72,381.6,385.92
2015-08-27,369.92,419.2,368.96,395.36
2015-08-28,408,433.76,401.76,413.44
2015-08-31,419.04,432.96,414.08,429.6
2015-09-01,468.64,503.68,456.32,492.16
2015-09-02,464.16,482.72,439.36,439.52
2015-09-03,425.92,449.92,407.36,437.12
2015-09-04,457.92,479.68,447.52,469.12
2015-09-08,441.6,447.52,426.56,427.84
2015-09-09,404.96,440.96,404.16,437.6
2015-09-10,450.72,452.96,426.4,426.88
2015-09-11,428.32,435.84,416.32,416.64
2015-09-14,415.52,426.4,415.36,416.8
2015-09-15,411.04,414.08,374.72,376
2015-09-16,361.92,373.76,352.16,353.44
2015-09-17,351.68,360,320.64,351.52
2015-09-18,385.76,399.84,372.16,394.88
2015-09-21,382.72,387.36,367.36,368.8
2015-09-22,387.04,409.12,381.28,389.6
2015-09-23,390.08,395.36,377.28,380.8
2015-09-24,399.2,419.04,388.32,391.04
2015-09-25,375.52,410.88,375.2,401.44
2015-09-28,415.52,440.64,411.68,429.44
2015-09-29,424.48,440.64,413.92,430.24
2015-09-30,411.36,422.56,407.04,409.6
2015-10-01,410.88,424,405.12,405.44
2015-10-02,420.48,424.48,384,384.48
2015-10-05,376.48,377.6,360,362.24
2015-10-06,361.28,372.32,356,366.4
2015-10-07,361.6,370.24,356.48,357.44
2015-10-08,356.64,360.8,336,340.48
2015-10-09,339.2,350.72,335.52,340.32
2015-10-12,339.36,342.72,316.32,320
2015-10-13,326.56,337.92,315.04,336
2015-10-14,339.84,351.84,332.96,342.88
2015-10-15,336.16,339.04,316.64,318.4
2015-10-16,312.96,327.2,312.64,315.04
2015-10-19,316,317.12,292.32,293.12
2015-10-20,296,308.64,291.52,303.2
2015-10-21,300.16,326.24,296.48,324.64
2015-10-22,316,316.16,294.56,295.04
2015-10-23,288,304.16,287.36,298.08
2015-10-26,302.56,308.8,298.56,308.64
2015-10-27,312.32,312.48,300.8,302.08
2015-10-28,300.8,310.72,292.32,293.44
2015-10-29,297.76,302.88,294.08,297.28
2015-10-30,297.92,302.24,293.6,301.28
2015-11-02,300.8,302.08,283.52,286.08
2015-11-03,289.28,293.92,284.48,291.84
2015-11-04,289.92,304.32,288.8,301.12
2015-11-05,301.28,306.72,293.92,295.04
2015-11-06,295.2,302.4,288.64,288.64
2015-11-09,290.4,309.28,289.12,304.48
2015-11-10,308,309.28,293.76,295.84
2015-11-11,293.12,302.4,292.64,302.4
2015-11-12,310.4,329.76,306.56,328.96
2015-11-13,330.72,353.12,328,351.36
2015-11-16,350.24,352.96,315.2,316
2015-11-17,312.16,338.88,310.4,333.28
2015-11-18,326.72,327.36,310.56,311.2
2015-11-19,314.08,325.76,312.64,321.76
2015-11-20,311.84,314.08,307.04,310.88
2015-11-23,309.12,312.32,300.8,302.4
2015-11-24,311.04,314.72,300.8,304.48
2015-11-25,303.04,305.92,297.92,299.84
2015-11-27,298.72,303.36,298.24,302.56
2015-11-30,300.48,304.32,298.4,300.8
2015-12-01,296.8,299.68,287.36,287.68
2015-12-02,288.32,301.12,283.52,298.88
2015-12-03,293.44,327.68,292,320.32
2015-12-04,310.88,313.76,291.04,291.52
2015-12-07,291.68,308.48,291.68,298.4
2015-12-08,310.56,314.88,300.64,307.68
2015-12-09,311.68,329.44,300,319.84
2015-12-10,321.76,328,312.8,324.48
2015-12-11,341.44,379.68,337.76,373.12
2015-12-14,370.24,388.48,343.2,346.72
2015-12-15,334.24,345.6,327.2,332.16
2015-12-16,320.16,328.32,303.52,309.44
2015-12-17,307.36,326.08,307.2,322.56
2015-12-18,333.28,351.36,329.44,348.32
2015-12-21,335.36,348.48,331.68,332.16
2015-12-22,321.28,325.76,312.16,315.84
2015-12-23,308,315.36,305.76,308.32
2015-12-24,310.56,314.88,309.28,313.92
2015-12-28,319.36,325.76,309.76,310.24
2015-12-29,305.28,308.16,303.04,305.12
2015-12-30,308.64,315.2,307.84,313.92
2015-12-31,318.24,322.24,312.48,321.6
2016-01-04,346.56,357.44,340,341.44
2016-01-05,333.76,344.16,327.68,330.72
2016-01-06,352.8,352.96,339.84,340.64
2016-01-07,364,383.2,354.72,377.6
2016-01-08,364,402.56,359.84,397.28
2016-01-11,392.8,427.68,381.12,384.32
2016-01-12,368.8,391.36,365.28,366.56
2016-01-13,359.36,410.56,358.24,403.2
2016-01-14,399.52,418.4,378.08,388.64
2016-01-15,431.68,442.24,415.36,427.2
2016-01-19,411.04,447.2,410.88,427.36
2016-01-20,441.44,475.36,428.64,438.56
2016-01-21,433.28,455.68,421.12,436.64
2016-01-22,416.64,420.96,399.68,400
2016-01-25,405.12,421.92,398.72,419.84
2016-01-26,413.92,419.52,399.36,399.84
2016-01-27,404.8,422.08,388.8,416.32
2016-01-28,402.72,420.8,399.36,402.4
2016-01-29,399.52,401.28,384.8,385.92
2016-02-01,388,394.88,376.8,381.44
2016-02-02,393.44,410.08,392.8,406.4
2016-02-03,400,429.76,399.52,401.92
2016-02-04,406.88,411.84,396.16,405.76
2016-02-05,404.96,428.96,404.64,421.76
2016-02-08,437.92,460,433.6,441.92
2016-02-09,459.68,461.76,436.8,446.08
2016-02-10,437.28,450.08,429.44,449.12
2016-02-11,479.52,493.6,466.08,476.48
2016-02-12,462.72,473.6,455.52,456.96
2016-02-16,441.28,448.96,434.08,436
2016-02-17,425.28,429.92,416.48,418.88
2016-02-18,416,424.64,411.04,417.28
2016-02-19,424.96,428.48,405.76,406.72
2016-02-22,395.36,396.48,383.2,383.52
2016-02-23,388.8,404.64,385.92,402.88
2016-02-24,419.68,426.4,398.08,400.32
2016-02-25,397.12,404.96,386.08,386.56
2016-02-26,380.16,395.84,378.24,392
2016-02-29,390.4,398.72,379.52,398.08
2016-03-01,388.64,392.8,363.2,363.52
2016-03-02,364.64,370.4,356.8,357.12
2016-03-03,359.04,361.92,342.08,345.44
2016-03-04,340,353.44,338.08,349.76
2016-03-07,356.48,358.24,342.24,350.24
2016-03-08,357.44,364.64,352.48,363.68
2016-03-09,359.68,366.72,356.8,358.88
2016-03-10,353.12,369.28,341.76,352.32
2016-03-11,343.52,345.76,334.24,334.4
2016-03-14,336.64,339.52,327.36,329.28
2016-03-15,339.04,340.32,333.28,333.92
2016-03-16,338.08,338.4,318.72,321.44
2016-03-17,321.6,323.68,308,311.84
2016-03-18,307.68,315.68,304,309.6
2016-03-21,309.28,310.4,299.52,300.8
2016-03-22,304.64,305.6,294.4,296.8
2016-03-23,299.68,312.48,299.36,310.56
2016-03-24,321.44,324,308.48,308.8
2016-03-28,305.92,311.2,300,304.8
2016-03-29,305.6,308.16,286.56,287.2
2016-03-30,281.92,287.04,275.52,280.16
2016-03-31,282.56,286.24,276.32,281.92
2016-04-01,291.04,292.64,272.96,273.92
2016-04-04,273.44,282.24,272,281.12
2016-04-05,292,298.88,288,297.28
2016-04-06,296.16,298.4,277.44,278.08
2016-04-07,285.76,309.92,282.4,303.36
2016-04-08,292.32,301.92,287.52,295.36
2016-04-11,290.4,300.48,287.2,300.16
2016-04-12,299.84,307.04,287.04,289.92
2016-04-13,283.04,284.32,274.88,275.36
2016-04-14,274.72,279.68,270.88,274.4
2016-04-15,273.44,276.64,270.4,270.88
2016-04-18,274.08,274.24,253.12,253.92
2016-04-19,252.96,261.92,248.96,256.48
2016-04-20,252.8,259.36,250.56,257.76
2016-04-21,260.64,266.72,258.4,262.56
2016-04-22,264.32,266.24,255.04,256
2016-04-25,259.84,265.12,257.92,259.04
2016-04-26,256,257.76,251.68,253.76
2016-04-27,257.12,258.4,243.36,246.08
2016-04-28,250.72,262.4,241.6,260.48
2016-04-29,263.84,280.96,260.64,269.28
2016-05-02,263.68,266.56,249.92,252.8
2016-05-03,260.32,269.6,259.04,264.32
2016-05-04,270.88,273.6,265.6,267.68
2016-05-05,262.4,271.68,261.12,267.36
2016-05-06,268.32,268.64,254.4,255.52
2016-05-09,252.8,253.6,244.16,249.76
2016-05-10,243.2,243.68,236.96,237.44
2016-05-11,237.92,247.52,234.24,245.6
2016-05-12,242.56,252.48,238.24,242.4
2016-05-13,242.4,253.12,237.6,250.72
2016-05-16,249.28,249.44,236.16,239.68
2016-05-17,241.28,253.6,240,250.24
2016-05-18,250.4,254.88,241.12,249.28
2016-05-19,253.44,263.52,249.76,250.56
2016-05-20,245.28,245.92,240.64,241.6
2016-05-23,241.12,243.36,237.12,240.48
2016-05-24,236.8,237.12,227.52,230.08
2016-05-25,226.56,228.64,221.44,225.76
2016-05-26,225.44,226.24,222.4,223.36
2016-05-27,221.6,222.56,217.12,217.44
2016-05-31,214.24,223.52,213.28,217.12
2016-06-01,220.64,223.04,213.6,215.52
2016-06-02,217.76,220.16,209.44,209.44
2016-06-03,213.12,219.04,207.04,208.32
2016-06-06,207.2,211.04,204.64,205.76
2016-06-07,203.84,206.4,201.6,206.24
2016-06-08,205.76,209.6,204.16,207.36
2016-06-09,211.36,213.92,208.8,211.2
2016-06-10,220.96,231.36,219.04,230.24
2016-06-13,240.32,264.8,234.56,264.32
2016-06-14,264.32,273.12,254.72,258.56
2016-06-15,256,258.56,244.96,256
2016-06-16,267.68,276.8,246.56,249.28
2016-06-17,249.12,253.76,244.48,249.28
2016-06-20,232.8,233.12,224.96,231.36
2016-06-21,227.52,237.6,227.04,232.96
2016-06-22,233.12,244.48,226.56,241.12
2016-06-23,228,231.36,216.32,217.76
2016-06-24,260,275.2,239.2,269.28
2016-06-27,270.4,285.92,267.68,268.96
2016-06-28,258.56,258.88,240.48,241.6
2016-06-29,233.92,234.08,225.44,228.32
2016-06-30,225.12,228.32,219.68,220.96
2016-07-01,220.96,220.96,212.96,214.24
2016-07-05,217.92,226.4,216.96,217.92
2016-07-06,221.44,224.96,212.32,212.8
2016-07-07,209.12,217.44,205.76,208.8
2016-07-08,201.76,202.88,193.92,195.36
2016-07-11,192.16,196,190.4,195.2
2016-07-12,190.72,195.36,190.24,190.88
2016-07-13,188.96,192.48,187.36,188
2016-07-14,185.76,188.64,184.48,187.84
2016-07-15,186.08,192.96,184.96,186.88
2016-07-18,187.52,188.48,181.76,183.68
2016-07-19,183.52,186.4,180.8,182.88
2016-07-20,179.84,181.6,176.64,178.4
2016-07-21,178.88,185.6,177.44,183.2
2016-07-22,182.08,183.36,176.8,178.72
2016-07-25,177.6,184.64,176.32,177.76
2016-07-26,177.76,181.28,176,176
2016-07-27,173.92,178.88,170.4,172
2016-07-28,172.96,174.88,167.84,168.96
2016-07-29,168.8,169.28,161.6,162.88
2016-08-01,161.76,164.48,158.08,160.32
2016-08-02,162.08,171.36,160.96,166.24
2016-08-03,166.72,168.48,162.08,162.24
2016-08-04,160.16,161.92,156.48,157.92
2016-08-05,153.76,154.08,150.24,152.32
2016-08-08,150.4,151.2,148.8,148.8
2016-08-09,146.84,148.8,143.52,146.24
2016-08-10,146.28,152.84,145.2,149.88
2016-08-11,148.12,150,146.12,149.16
2016-08-12,149.2,151.08,146.64,147.8
2016-08-15,146.16,146.56,144.64,145.36
2016-08-16,148.2,151.32,148.12,150.32
2016-08-17,149.84,153.76,145.88,146.32
2016-08-18,147.04,148.08,143.84,143.96
2016-08-19,145.4,146.88,143.92,144.52
2016-08-22,145.52,147.44,144.44,145.08
2016-08-23,144.04,145,143.12,144.8
2016-08-24,145.28,149.44,145.04,147.84
2016-08-25,150.4,150.64,146.16,147.96
2016-08-26,146.76,153.4,142.64,148.44
2016-08-29,147.88,147.96,144.52,145.48
2016-08-30,144.8,146.8,143.68,144.36
2016-08-31,144.68,148.68,144,144.96
2016-09-01,144.2,148.08,143.6,144.36
2016-09-02,141.32,141.88,139,139.2
2016-09-06,137.88,139.2,135.28,135.52
2016-09-07,135.52,135.92,133.28,133.64
2016-09-08,133.72,135.72,133.32,134.04
2016-09-09,139.36,155.8,138.76,155.56
2016-09-12,157.16,158.84,143.52,145.12
2016-09-13,151.04,169.64,150.52,164.32
2016-09-14,162.2,165.88,155.48,163.56
2016-09-15,163.52,166.4,155.6,157.52
2016-09-16,160.8,163.68,154.6,155.64
2016-09-19,150.24,154.68,147.08,151.6
2016-09-20,148,152.88,147.88,150.56
2016-09-21,148.32,150.44,137.96,138.64
2016-09-22,134.96,136.56,133.6,134.24
2016-09-23,134.8,135.96,133.44,135.2
2016-09-26,140.16,144,139.28,142.48
2016-09-27,142.4,143.52,133.92,134.84
2016-09-28,134.04,138.72,133.08,133.36
2016-09-29,134.04,146.56,132,141.56
2016-09-30,137.04,139.48,134.44,136.28
2016-10-03,137.64,138.8,135,135.56
2016-10-04,134.44,138.48,132.36,135.08
2016-10-05,133.48,134.48,132.8,134
2016-10-06,134.4,135.4,132.28,132.8
2016-10-07,132.16,135.88,131.52,133.12
2016-10-10,131.44,131.92,129.08,130.16
2016-10-11,131.04,139.28,130.84,137.12
2016-10-12,136.64,139.08,134.16,137.48
2016-10-13,142.76,146.52,139.64,141.64
2016-10-14,137.6,141.16,136.56,140.24
2016-10-17,139.32,141.4,138.6,139.56
2016-10-18,135.68,136.72,133.64,134
2016-10-19,131.12,132.88,129.76,130.8
2016-10-20,131.04,132.44,128.6,129.12
2016-10-21,129.8,130.44,126.12,126.28
2016-10-24,123.52,123.64,121.36,121.8
2016-10-25,121.88,124.64,121.68,122.92
2016-10-26,125.8,126.8,123.32,125.88
2016-10-27,124.08,128.8,123.96,128.16
2016-10-28,128.68,136,127.12,133.72
2016-10-31,132.96,137.52,132.6,136.56
2016-11-01,136.56,147.08,136.56,140.44
2016-11-02,141.24,145.08,140.48,143.68
2016-11-03,143.64,153.48,142.84,151.52
2016-11-04,149.88,152.72,145.92,151.76
2016-11-07,138.64,140.12,132.48,132.76
2016-11-08,133.48,135.08,128,128.72
2016-11-09,135.88,136.12,123.64,125.6
2016-11-10,121.84,133.08,120.76,128.64
2016-11-11,130.72,132.36,125.2,125.76
2016-11-14,126.4,129.84,124.52,125.16
2016-11-15,123.8,125.32,119.76,119.76
2016-11-16,122.12,122.24,119.16,120.4
2016-11-17,120.2,120.64,116.84,116.92
2016-11-18,116.68,118.24,115.56,116.24
2016-11-21,114.88,114.96,110.84,111.12
2016-11-22,111.04,114.24,110.56,111.64
2016-11-23,112.8,113.8,111.52,111.92
2016-11-25,111.72,112.8,111.16,111.28
2016-11-28,112.6,114.2,111.32,112.24
2016-11-29,112.36,113.44,109.92,111.52
2016-11-30,109.92,112.16,109.6,111.56
2016-12-01,111.32,117.92,110.92,115.84
2016-12-02,116.48,117.12,112.6,115.88
2016-12-05,111.84,112.32,107.84,108.12
2016-12-06,106.2,107,104,104.6
2016-12-07,104.08,105.48,102.04,104.88
2016-12-08,105.04,108.72,104.4,105.12
2016-12-09,106,106.16,103.52,103.88
2016-12-12,104,105.8,103.72,104.68
2016-12-13,104.44,107.48,104.08,105.64
2016-12-14,106.2,106.6,102.16,105.24
2016-12-15,103.68,105.28,102.88,103.88
2016-12-16,102.36,103.96,101.8,102.44
2016-12-19,101.32,101.36,98.68,98.88
2016-12-20,97.92,98.16,96.4,97
2016-12-21,96.36,96.64,95.2,95.32
2016-12-22,95.36,97.56,94.96,97.08
2016-12-23,97.4,97.92,96.4,96.6
2016-12-27,96.44,96.56,94.88,95.28
2016-12-28,94.8,98.76,94.48,98.48
2016-12-29,98.8,101.36,97.92,100
2016-12-30,98.96,103.16,98.92,102.04
2017-01-03,97.92,98.64,94.56,94.8
2017-01-04,93.68,93.72,88.84,89.92
2017-01-05,90.6,92.32,89.44,89.6
2017-01-06,88.64,89.4,86.52,88.52
2017-01-09,88.8,89.64,86.8,88.16
2017-01-10,87.2,88.84,86.52,87.6
2017-01-11,87.64,89.36,85.4,85.76
2017-01-12,86.36,90.04,85.52,85.6
2017-01-13,85.2,86.8,84.64,85.8
2017-01-17,87,87.28,85.16,85.56
2017-01-18,84.92,85.64,83.92,85.24
2017-01-19,84.64,86.92,84.4,86.16
2017-01-20,85.2,85.52,82.72,82.84
2017-01-23,82.84,84.4,82,82
2017-01-24,81.04,81.16,77.8,78.24
2017-01-25,77,77.4,76,76.36
2017-01-26,76.6,77.6,75.88,76.68
2017-01-27,76.44,77.16,75.56,75.88
2017-01-30,77.4,81.28,77.4,78
2017-01-31,78.68,80.12,77.56,77.68
2017-02-01,76.12,77.32,75.4,76.4
2017-02-02,76.96,77.64,76.16,76.8
2017-02-03,75.36,75.84,74.48,75.28
2017-02-06,76.12,76.36,74.88,75.2
2017-02-07,75.16,76,74.96,75.92
2017-02-08,76.2,77.08,75.04,75.52
2017-02-09,75.52,75.52,73.28,74.08
2017-02-10,73.2,73.36,72.32,72.84
2017-02-13,71.56,71.76,70.24,70.56
2017-02-14,70.44,70.56,67.44,67.52
2017-02-15,67.48,69.84,67.04,69.64
2017-02-16,69.64,73.6,69.52,70
2017-02-17,71.72,72.2,69.88,70.16
2017-02-21,69.2,71.32,68.96,71.04
2017-02-22,71.6,72.64,70.44,71.36
2017-02-23,71.48,74.32,71.28,73.12
2017-02-24,75.88,76.24,72.08,72.36
2017-02-27,72.32,72.96,70.36,71.92
2017-02-28,72.32,74.2,71.84,73.68
2017-03-01,70.48,72.28,70.04,72.2
2017-03-02,72.2,73,70.76,72.24
2017-03-03,71.32,71.36,69.76,70.16
2017-03-06,70,70.32,68.56,68.84
2017-03-07,68.84,69.64,67.68,68.84
2017-03-08,68.16,69.6,67.48,69.24
2017-03-09,68.96,70.2,68.12,69.04
2017-03-10,68.32,69.32,67.92,68.04
2017-03-13,67.72,68.12,66.52,66.68
2017-03-14,66.84,68.36,66.36,67.84
2017-03-15,67.04,67.28,64.76,65.36
2017-03-16,64.92,65.12,63.88,64
2017-03-17,63.56,63.68,62.28,63.24
2017-03-20,63.16,63.36,62.4,63.24
2017-03-21,62.08,66.32,61.64,65.6
2017-03-22,66.32,67.28,65,65.96
2017-03-23,66.6,68.64,65.12,68.32
2017-03-24,67.2,70,65.8,67.08
2017-03-27,69.64,70.08,65.08,65.76
2017-03-28,65.04,65.08,61.96,62.16
2017-03-29,61.84,62.36,61.2,61.8
2017-03-30,61.92,62.76,61.6,62.08
2017-03-31,62.16,63.32,61.72,63.16
2017-04-03,63.24,65.84,62.92,63.4
2017-04-04,64.36,64.64,62.4,62.72
2017-04-05,62,65,61.32,64.68
2017-04-06,64.08,64.52,62.24,63.56
2017-04-07,64.48,66.08,63.8,65.8
2017-04-10,66.08,68.32,65.28,68.28
2017-04-11,69.96,72.08,69.48,71.36
2017-04-12,71.4,72.48,70.4,71.68
2017-04-13,71.92,73.6,70.48,73.04
2017-04-17,71.84,71.96,69.44,69.44
2017-04-18,70.32,71.56,68.76,68.84
2017-04-19,67.8,71.04,67.32,70.44
2017-04-20,69.48,70.6,68.04,68.64
2017-04-21,69.12,70.44,68.72,68.8
2017-04-24,63.32,64.24,61.32,61.48
2017-04-25,60.6,60.96,59.92,60.12
2017-04-26,60.28,61.64,59.96,60.6
2017-04-27,60.04,60.8,59.88,60.04
2017-04-28,60.16,60.84,60,60.04
2017-05-01,59.44,59.56,57.24,57.8
2017-05-02,57.72,58.48,57.56,57.84
2017-05-03,58.56,59.4,58.08,59.12
2017-05-04,58.16,59.6,57.4,57.48
2017-05-05,57.48,58.16,57.16,57.8
2017-05-08,57.04,57.08,56.04,56.36
2017-05-09,55.6,56.72,55.44,56.2
2017-05-10,56.6,56.6,56,56.4
2017-05-11,57.16,58.44,56.24,56.32
2017-05-12,56.64,56.88,56.16,56.16
2017-05-15,55.72,55.88,54.88,55.16
2017-05-16,54.44,55.16,54.2,54.4
2017-05-17,57.88,64.44,57.04,64.4
2017-05-18,63.88,64.36,60.96,62.96
2017-05-19,60.8,60.84,57.44,58.56
2017-05-22,56.88,56.92,55.56,55.92
2017-05-23,55.52,56.28,55.32,55.84
2017-05-24,55.6,56.24,54.08,54.32
2017-05-25,54.32,55.28,54,54.8
2017-05-26,55.16,55.16,53.8,53.84
2017-05-30,54.64,54.76,53.4,53.56
2017-05-31,53.28,55.28,53.12,53.92
2017-06-01,53.36,53.52,52.68,52.72
2017-06-02,53,53.24,52.36,52.84
2017-06-05,53.12,53.16,52,53.12
2017-06-06,53.64,54.56,53.28,54.24
2017-06-07,53.72,55.16,53.44,53.6
2017-06-08,53.68,53.68,52.12,52.52
2017-06-09,52,55.64,51.4,53.24
2017-06-12,53.92,55.28,53.64,53.84
2017-06-13,52.68,52.92,51.84,51.96
2017-06-14,51.96,52.8,51.56,51.68
2017-06-15,53.76,53.92,51.88,52.36
2017-06-16,51.92,52.92,51.8,51.96
2017-06-19,51,51.04,50,50.32
2017-06-20,50.84,51.88,50.64,51.64
2017-06-21,50.76,51.68,50.44,51.16
2017-06-22,51.04,51.4,50.36,50.64
2017-06-23,50.6,50.96,50.04,50.16
2017-06-26,49.52,50,49,49.08
2017-06-27,49.32,50.84,48.76,50.68
2017-06-28,49.84,50.4,49,49.32
2017-06-29,49.36,56.64,49.32,51.72
2017-06-30,50.48,52.72,50.08,51.04
2017-07-03,50.2,51.76,49.88,51.6
2017-07-05,51.4,53.2,51,51.64
2017-07-06,52.68,54.72,52.36,54.28
2017-07-07,53.2,53.72,52.28,52.32
2017-07-10,52.36,52.44,50.64,51.04
2017-07-11,51.28,53.36,50.64,50.84
2017-07-12,50.08,50.12,49.32,49.56
2017-07-13,49.44,49.52,48.8,48.92
2017-07-14,48.92,49,47.72,48.04
2017-07-17,47.16,47.32,46.64,46.8
2017-07-18,47.36,47.76,46.16,46.16
2017-07-19,45.8,45.88,45.24,45.76
2017-07-20,45.36,46.2,45.24,45.36
2017-07-21,45.56,45.8,44.8,44.8
2017-07-24,44.76,44.8,43.92,44.04
2017-07-25,43.96,44.48,43.84,44.24
2017-07-26,44,44.48,43.64,44.4
2017-07-27,43.96,47.2,43.96,44.68
2017-07-28,45.64,46.32,45,45.16
2017-07-31,44.52,45.36,44.44,44.92
2017-08-01,44.28,44.64,44.04,44.2
2017-08-02,44.04,45.36,43.96,44.52
2017-08-03,44.6,45.24,44.52,45.08
2017-08-04,44.84,45.04,44.28,44.76
2017-08-07,44.8,44.92,44.32,44.36
2017-08-08,44.44,46.2,43.72,45.64
2017-08-09,46.84,48.12,45.8,46.8
2017-08-10,48,53.4,47.96,53.16
2017-08-11,53.56,56.28,51.84,54.64
2017-08-14,50.48,50.52,47.52,47.68
2017-08-15,46.36,48.16,46.32,47.32
2017-08-16,47.24,47.64,46.56,47
2017-08-17,48.12,54.84,47.52,54.64
2017-08-18,53.08,54.92,50.6,53.2
2017-08-21,52.8,53.96,50.92,51.08
2017-08-22,49.56,49.64,47.16,47.36
2017-08-23,49.29,49.65,47.4,47.74
2017-08-24,47.51,50.11,47.24,49.05
2017-08-25,48.18,48.71,47.47,47.68
2017-08-28,47.08,48.26,47.05,47.3
2017-08-29,50.84,51.01,47.69,47.87
2017-08-30,47.79,48.21,47.3,47.65
2017-08-31,47.28,47.42,46.2,46.32
2017-09-01,45.86,46.33,45.72,46.17
2017-09-05,47.87,50.74,46.94,48.69
2017-09-06,47.65,48.85,47.41,47.58
2017-09-07,47.52,48.32,47,47.36
2017-09-08,47.92,48.84,47.36,47.36
2017-09-11,46.74,46.75,45.47,45.79
2017-09-12,45.17,45.48,44.55,44.55
2017-09-13,44.56,44.59,42.97,43.01
2017-09-14,43.56,43.71,42.96,43.6
2017-09-15,43.4,43.42,42.73,42.82
2017-09-18,42.25,42.25,40.62,41
2017-09-19,40.95,41.53,40.9,40.92
2017-09-20,41.16,42.57,40.77,40.98
2017-09-21,40.87,41.48,40.74,40.96
2017-09-22,41.7,42,40.98,41.25
2017-09-25,41.34,42.54,40.79,41.28
2017-09-26,41.01,41.5,40.59,40.77
2017-09-27,40.37,40.93,40.17,40.47
2017-09-28,40.69,40.74,39.9,39.91
2017-09-29,39.9,40.19,39.1,39.19
2017-10-02,38.96,38.98,38.06,38.39
2017-10-03,38.05,38.46,37.98,38.25
2017-10-04,38.36,38.64,38.16,38.32
2017-10-05,38.07,38.13,37.01,37.07
2017-10-06,37.24,38.06,37.08,37.08
2017-10-09,36.95,38.24,36.89,37.89
2017-10-10,37.21,37.89,36.88,37.01
2017-10-11,36.9,37.19,36.12,36.23
2017-10-12,36.3,36.63,35.63,35.97
2017-10-13,35.61,35.75,35.03,35.34
2017-10-16,35.03,35.26,34.7,34.7
2017-10-17,34.81,35.18,34.66,34.82
2017-10-18,34.64,34.73,34.41,34.64
2017-10-19,35.82,36.19,34.35,34.39
2017-10-20,33.84,34.06,33.71,33.79
2017-10-23,33.57,35.24,33.54,34.85
2017-10-24,34.28,35.42,34.05,35.28
2017-10-25,35.62,38.85,35.48,36.35
2017-10-26,35.85,36.3,35.37,36.26
2017-10-27,35.35,35.94,34.1,34.26
2017-10-30,35.35,35.38,33.91,34.48
2017-10-31,34.22,34.46,33.81,33.89
2017-11-01,33.56,34.45,33.48,34.09
2017-11-02,34.09,35.11,33.65,33.71
2017-11-03,33.55,33.99,33.42,33.66
2017-11-06,33.58,33.64,33.29,33.34
2017-11-07,33.3,34.15,33.11,33.52
2017-11-08,33.75,34.07,33.16,33.53
2017-11-09,34.85,35.91,33.95,34
2017-11-10,34.37,35.04,34.19,34.8
2017-11-13,35.42,35.44,34.34,34.9
2017-11-14,35.46,36.09,35.02,35.16
2017-11-15,36.2,37.1,35.69,36.51
2017-11-16,35.27,35.3,34.59,35.01
2017-11-17,34.97,35.06,34.23,34.45
2017-11-20,33.96,34.09,33.31,33.36
2017-11-21,32.69,32.81,31.91,32.1
2017-11-22,31.82,32.11,31.61,31.79
2017-11-24,31.62,31.75,31.5,31.64
2017-11-27,31.74,31.98,31.42,31.63
2017-11-28,31.33,31.67,31.05,31.21
2017-11-29,31.27,32.26,31.22,31.89
2017-11-30,31.35,32.35,31.28,31.97
2017-12-01,32.32,36.17,31.97,32.83
2017-12-04,31.36,32.61,31.13,32.59
2017-12-05,32.27,32.79,31.61,32.45
2017-12-06,32.86,32.99,32.25,32.41
2017-12-07,32.4,32.49,31.25,31.36
2017-12-08,30.83,30.94,30.28,30.33
2017-12-11,29.48,30.27,29.28,29.29
2017-12-12,29.16,29.46,29.06,29.38
2017-12-13,29.15,29.44,29.02,29.3
2017-12-14,29.15,29.64,28.98,29.12
2017-12-15,28.89,28.91,27.94,28.19
2017-12-18,27.79,27.98,27.49,27.78
2017-12-19,27.7,28.24,27.67,27.88
2017-12-20,27.4,27.93,27.4,27.8
2017-12-21,27.68,28,27.53,27.6
2017-12-22,27.58,27.99,27.42,27.73
2017-12-26,28.04,28.04,27.47,27.78
2017-12-27,27.66,28.03,27.35,27.9
2017-12-28,27.77,27.8,27.46,27.47
2017-12-29,27.33,28.04,27.33,27.92
2018-01-02,27.76,27.9,26.89,26.95
2018-01-03,26.61,26.63,26.26,26.38
2018-01-04,26.12,26.41,26.01,26.32
2018-01-05,26.26,26.48,26.23,26.28
2018-01-08,26.24,26.37,25.76,25.98
2018-01-09,25.82,26.29,25.73,26.28
2018-01-10,26.52,26.91,25.84,25.99
2018-01-11,25.74,25.93,25.59,25.84
2018-01-12,25.73,25.96,25.65,25.85
2018-01-16,26.02,27.73,25.96,27.44
2018-01-17,27.15,27.91,26.26,26.83
2018-01-18,27.29,27.85,26.52,26.96
2018-01-19,26.84,27.4,26.74,26.82
2018-01-22,27.03,27.05,26.05,26.25
2018-01-23,26.54,26.99,26.34,26.69
2018-01-24,26.83,28.12,26.82,27.37
2018-01-25,27.27,28.31,27.23,27.82
2018-01-26,27.59,28.02,27.51,27.64
2018-01-29,28.3,29.73,27.58,29.65
2018-01-30,30.7,31.99,30.3,30.6
2018-01-31,29.94,30.87,29.51,29.96
2018-02-01,30.13,30.46,28.05,29.01
2018-02-02,29.87,33.54,29.87,32.92
2018-02-05,34.64,44.6,32.26,43.94
2018-02-06,54.27,54.97,42.68,42.88
2018-02-07,44.73,45.4,40.64,44.57