Date,Open,High,Low,Close

2011-01-03,3211.22,3239.03,3210.82,3235.77
2011-01-04,3248.56,3260.08,3245.04,3250.29
2011-01-05,3257.22,3263.05,3242.98,3254.25
2011-01-06,3265.4,3280.43,3263.33,3279.7
2011-01-07,3279.98,3280.77,3253.14,3261.36
2011-01-10,3265.0,3270.21,3229.27,3229.27
2011-01-11,3230.81,3248.97,3223.43,3241.5
2011-01-12,3244.37,3249.95,3232.84,3244.94
2011-01-13,3252.6,3258.06,3240.8,3255.87
2011-01-14,3236.83,3247.51,3224.62,3245.96
2011-01-17,3255.65,3259.44,3235.28,3238.63
2011-01-18,3238.43,3250.43,3236.17,3249.58
2011-01-19,3249.61,3257.14,3241.96,3241.96
2011-01-20,3237.27,3238.38,3199.61,3205.48
2011-01-21,3204.93,3213.42,3179.14,3184.6
2011-01-24,3201.03,3212.98,3185.76,3185.76
2011-01-25,3205.76,3207.66,3179.09,3181.15
2011-01-26,3182.67,3223.99,3182.05,3220.78
2011-01-27,3218.55,3236.93,3208.16,3219.84
2011-01-28,3220.0,3229.69,3211.99,3229.69
2011-01-31,3191.77,3205.48,3177.78,3179.72
2011-02-01,3188.93,3198.12,3180.06,3184.74
2011-02-02,3201.29,3213.83,3196.7,3211.13
2011-02-07,3228.41,3232.99,3190.21,3192.19
2011-02-08,3197.29,3198.44,3179.94,3185.36
2011-02-09,3178.27,3183.38,3135.44,3150.57
2011-02-10,3135.88,3141.16,3096.7,3103.39
2011-02-11,3093.29,3098.36,3054.34,3077.27
2011-02-14,3092.49,3116.66,3091.2,3104.42
2011-02-15,3110.43,3111.73,3063.76,3080.66
2011-02-16,3079.16,3098.66,3064.34,3094.72
2011-02-17,3092.93,3098.26,3077.47,3082.83
2011-02-18,3085.59,3111.94,3084.49,3086.92
2011-02-21,3079.95,3080.88,3062.16,3070.6
2011-02-22,3043.21,3044.82,3017.01,3019.12
2011-02-23,3014.11,3014.11,2988.52,3001.86
2011-02-24,2995.7,3006.58,2965.24,2973.08
2011-02-25,2977.76,3025.16,2971.8,3025.17
2011-02-28,3003.75,3025.57,2988.1,3010.51
2011-03-01,3027.67,3072.01,3026.74,3067.6
2011-03-02,3040.92,3047.06,3027.06,3027.51
2011-03-03,3038.86,3069.25,3037.35,3037.35
2011-03-04,3068.12,3083.29,3061.31,3061.31
2011-03-07,3054.43,3074.93,3047.59,3066.52
2011-03-08,3063.58,3105.9,3062.52,3103.84
2011-03-09,3110.54,3113.02,3087.84,3092.9
2011-03-10,3093.79,3094.38,3070.55,3075.44
2011-03-11,3053.07,3058.27,3024.17,3043.49
2011-03-14,3031.16,3042.2,3020.65,3030.86
2011-03-15,3008.01,3009.23,2932.35,2946.09
2011-03-16,2970.7,2980.7,2946.42,2971.0
2011-03-17,2935.08,2950.94,2933.28,2942.88
2011-03-18,2964.87,2967.47,2919.98,2935.78
2011-03-21,2952.62,2990.47,2946.35,2983.52
2011-03-22,2991.44,3010.85,2980.7,3002.75
2011-03-23,2996.02,3027.23,2996.02,3022.2
2011-03-24,3024.09,3052.03,3013.59,3043.03
2011-03-25,3052.88,3077.6,3051.62,3070.85
2011-03-28,3063.04,3068.34,3044.33,3057.39
2011-03-29,3058.49,3063.71,3044.01,3056.95
2011-03-30,3071.43,3109.83,3065.29,3095.32
2011-03-31,3103.83,3115.47,3092.61,3105.85
2011-04-01,3107.9,3131.07,3103.22,3120.47
2011-04-04,3130.24,3145.13,3128.2,3140.62
2011-04-05,3138.1,3165.45,3133.59,3146.75
2011-04-06,3153.56,3170.33,3141.71,3170.33
2011-04-07,3167.7,3174.21,3157.42,3171.65
2011-04-08,3166.9,3187.31,3159.28,3187.31
2011-04-11,3172.85,3181.41,3155.59,3160.44
2011-04-12,3149.04,3149.57,3127.05,3138.0
2011-04-13,3145.12,3179.17,3133.86,3172.08
2011-04-14,3166.36,3170.72,3154.79,3158.92
2011-04-15,3163.34,3167.34,3148.1,3153.31
2011-04-18,3158.33,3168.61,3136.23,3144.38
2011-04-19,3125.26,3130.13,3110.27,3125.37
2011-04-20,3140.88,3167.53,3126.31,3165.8
2011-04-21,3170.02,3204.21,3169.99,3194.73
2011-04-25,3205.16,3208.34,3186.9,3187.72
2011-04-26,3182.96,3182.98,3168.87,3171.83
2011-04-27,3192.64,3206.11,3154.3,3182.68
2011-04-28,3199.92,3201.18,3179.67,3184.99
2011-04-29,3195.53,3196.44,3169.11,3179.86
2011-05-03,3180.68,3182.46,3143.73,3153.57
2011-05-04,3149.25,3149.82,3101.48,3113.76
2011-05-05,3108.69,3119.33,3097.65,3109.85
2011-05-06,3094.16,3104.12,3078.26,3099.53
2011-05-09,3108.53,3146.31,3108.53,3136.94
2011-05-10,3140.78,3164.98,3130.45,3156.26
2011-05-11,3167.97,3180.53,3159.5,3177.18
2011-05-12,3163.04,3166.64,3129.19,3130.45
2011-05-13,3152.13,3167.56,3133.46,3163.68
2011-05-16,3144.21,3147.11,3126.8,3136.48
2011-05-18,3132.67,3145.1,3124.93,3141.22
2011-05-19,3151.02,3180.52,3149.32,3172.56
2011-05-20,3172.81,3176.23,3160.27,3168.54
2011-05-23,3149.83,3149.92,3106.68,3110.49
2011-05-24,3105.82,3121.66,3105.32,3113.09
2011-05-25,3107.83,3118.65,3092.8,3118.65
2011-05-26,3117.57,3125.72,3111.96,3123.7
2011-05-27,3126.41,3154.52,3125.49,3135.52
2011-05-30,3141.59,3159.79,3135.85,3140.61
2011-05-31,3142.51,3164.94,3139.16,3159.94
2011-06-01,3161.87,3181.53,3157.2,3172.87
2011-06-02,3144.27,3162.07,3139.69,3160.6
2011-06-03,3159.42,3161.17,3138.21,3145.67
2011-06-06,3132.82,3137.19,3106.31,3113.73
2011-06-07,3102.1,3117.32,3088.96,3115.96
2011-06-08,3106.51,3112.1,3096.73,3102.98
2011-06-09,3104.71,3114.3,3096.08,3097.57
2011-06-10,3105.31,3109.27,3076.51,3078.36
2011-06-13,3067.27,3068.94,3056.3,3059.04
2011-06-14,3060.13,3069.34,3040.22,3057.4
2011-06-15,3066.75,3072.19,3052.07,3054.83
2011-06-16,3040.86,3042.15,3011.76,3020.14
2011-06-17,3024.29,3026.07,2999.19,3005.28
2011-06-20,3008.63,3033.16,3006.84,3013.6
2011-06-21,3031.63,3064.85,3028.78,3053.51
2011-06-22,3072.74,3073.43,3042.83,3042.83
2011-06-23,3043.94,3057.52,3029.19,3044.72
2011-06-24,3051.18,3073.56,3042.59,3066.86
2011-06-27,3038.82,3054.05,3033.86,3048.28
2011-06-28,3056.97,3059.62,3042.67,3050.79
2011-06-29,3069.25,3083.62,3056.3,3079.74
2011-06-30,3084.86,3127.48,3083.8,3120.44
2011-07-01,3131.74,3141.59,3125.21,3139.01
2011-07-04,3149.9,3164.65,3142.81,3153.44
2011-07-05,3155.44,3155.7,3123.71,3129.69
2011-07-06,3128.8,3137.59,3114.71,3114.71
2011-07-07,3118.56,3133.93,3117.66,3125.88
2011-07-08,3137.99,3154.31,3136.06,3151.28
2011-07-11,3134.98,3136.09,3116.04,3117.37
2011-07-12,3101.96,3103.37,3056.71,3077.37
2011-07-13,3085.3,3103.04,3070.93,3088.42
2011-07-14,3094.79,3101.98,3078.57,3088.7
2011-07-15,3090.21,3095.91,3079.67,3084.24
2011-07-18,3081.11,3094.31,3065.89,3078.96
2011-07-19,3082.23,3099.51,3066.86,3096.12
2011-07-20,3116.65,3129.26,3103.09,3126.53
2011-07-21,3125.33,3146.68,3110.19,3138.51
2011-07-22,3159.35,3183.98,3156.69,3182.95
2011-07-25,3160.57,3172.17,3150.01,3171.55
2011-07-26,3173.55,3186.57,3165.32,3186.57
2011-07-27,3168.86,3196.29,3167.92,3193.55
2011-07-28,3165.25,3200.56,3165.12,3189.85
2011-07-29,3188.5,3197.3,3172.97,3189.26
2011-08-01,3205.76,3227.28,3204.89,3215.27
2011-08-02,3203.56,3203.74,3172.79,3177.09
2011-08-03,3130.4,3139.92,3111.34,3130.34
2011-08-04,3129.44,3138.17,3105.25,3107.01
2011-08-05,3001.92,3026.54,2973.92,2994.78
2011-08-08,2933.81,2942.75,2847.0,2884.0
2011-08-10,2903.95,2913.13,2821.09,2821.09
2011-08-11,2806.48,2824.39,2720.21,2796.23
2011-08-12,2839.25,2850.59,2814.97,2850.59
2011-08-15,2870.63,2885.0,2856.02,2874.4
2011-08-16,2887.49,2890.05,2828.74,2832.73
2011-08-17,2841.08,2856.32,2820.57,2828.53
2011-08-18,2823.34,2859.38,2816.51,2824.96
2011-08-19,2755.59,2760.47,2729.59,2733.63
2011-08-22,2721.17,2749.75,2680.83,2731.81
2011-08-23,2733.7,2780.89,2710.42,2765.15
2011-08-24,2777.96,2779.96,2719.9,2719.9
2011-08-25,2752.18,2774.6,2740.36,2765.74
2011-08-26,2748.58,2759.36,2733.99,2748.18
2011-08-29,2751.62,2803.44,2751.62,2791.9
2011-08-31,2808.42,2885.26,2802.47,2885.26
2011-09-01,2886.75,2910.28,2856.23,2867.19
2011-09-02,2858.87,2879.31,2831.92,2843.09
2011-09-05,2797.0,2798.27,2752.44,2773.17
2011-09-06,2742.74,2787.09,2735.87,2774.33
2011-09-07,2795.41,2832.13,2793.36,2832.13
2011-09-08,2849.6,2856.9,2821.69,2856.9
2011-09-09,2848.7,2861.41,2823.03,2825.1
2011-09-12,2766.47,2770.26,2742.64,2743.59
2011-09-13,2768.34,2781.42,2729.37,2729.37
2011-09-14,2762.29,2764.58,2704.36,2739.35
2011-09-15,2769.0,2769.67,2741.57,2765.95
2011-09-16,2783.63,2805.29,2783.04,2789.04
2011-09-19,2778.06,2779.27,2752.68,2757.23
2011-09-20,2756.49,2784.67,2749.2,2780.84
2011-09-21,2777.22,2795.0,2758.06,2791.8
2011-09-22,2748.7,2757.19,2714.52,2720.53
2011-09-23,2679.36,2705.67,2659.01,2698.8
2011-09-26,2701.0,2706.26,2627.24,2654.32
2011-09-27,2687.42,2731.43,2683.49,2725.91
2011-09-28,2725.32,2727.33,2691.82,2701.17
2011-09-29,2675.01,2708.13,2669.96,2708.13
2011-09-30,2719.81,2720.5,2659.55,2675.16
2011-10-03,2642.68,2644.3,2604.82,2621.4
2011-10-04,2574.68,2591.87,2531.02,2531.02
2011-10-05,2548.22,2557.35,2521.95,2528.71
2011-10-06,2569.19,2605.6,2569.19,2603.13
2011-10-07,2628.22,2662.04,2620.75,2640.3
2011-10-10,2670.5,2672.55,2642.65,2668.3
2011-10-11,2709.8,2732.3,2690.38,2693.05
2011-10-12,2680.48,2739.49,2670.32,2737.75
2011-10-13,2738.42,2758.9,2730.45,2733.97
2011-10-14,2722.8,2751.23,2718.15,2744.17
2011-10-17,2768.33,2789.68,2737.65,2778.97
2011-10-18,2744.67,2747.57,2710.67,2724.69
2011-10-19,2737.28,2745.68,2713.64,2720.22
2011-10-20,2719.26,2720.73,2685.34,2694.02
2011-10-21,2702.51,2719.12,2698.61,2712.41
2011-10-24,2745.69,2776.94,2745.5,2760.95
2011-10-25,2765.18,2780.24,2752.56,2769.94
2011-10-27,2776.76,2862.01,2764.82,2847.57
2011-10-28,2879.73,2905.72,2865.86,2905.72
2011-10-31,2903.97,2903.97,2855.77,2855.77
2011-11-01,2832.37,2843.58,2785.23,2789.35
2011-11-02,2760.73,2836.75,2754.69,2834.75
2011-11-03,2801.57,2813.48,2781.27,2810.04
2011-11-04,2840.21,2868.49,2840.09,2848.24
2011-11-08,2848.94,2875.19,2842.99,2866.52
2011-11-09,2877.48,2880.12,2853.46,2858.66
2011-11-10,2789.98,2790.49,2761.52,2786.9
2011-11-11,2790.68,2799.26,2780.98,2790.94
2011-11-14,2835.49,2842.55,2827.06,2830.14
2011-11-15,2821.18,2829.67,2811.58,2811.58
2011-11-16,2828.46,2831.37,2772.71,2807.45
2011-11-17,2777.79,2797.26,2773.22,2778.25
2011-11-18,2755.8,2762.88,2730.34,2730.34
2011-11-21,2715.89,2725.99,2693.66,2697.99
2011-11-22,2695.42,2718.19,2690.5,2717.21
2011-11-23,2694.9,2697.91,2666.54,2676.57
2011-11-24,2662.88,2690.01,2659.56,2677.15
2011-11-25,2665.19,2669.91,2643.54,2643.93
2011-11-28,2675.06,2698.12,2672.22,2694.43
2011-11-29,2705.26,2710.37,2685.15,2688.1
2011-11-30,2700.54,2705.98,2677.66,2702.46
2011-12-01,2769.19,2779.66,2755.32,2761.88
2011-12-02,2763.29,2773.36,2736.57,2773.36
2011-12-05,2771.46,2773.66,2751.77,2766.23
2011-12-06,2757.88,2759.89,2736.09,2749.24
2011-12-07,2763.56,2793.08,2756.4,2782.55
2011-12-08,2755.13,2755.48,2726.24,2728.31
2011-12-09,2700.34,2711.47,2681.99,2694.6
2011-12-12,2715.33,2722.74,2695.51,2701.73
2011-12-13,2676.28,2697.03,2673.17,2685.75
2011-12-14,2681.68,2687.33,2670.97,2672.39
2011-12-15,2649.79,2654.13,2630.36,2635.25
2011-12-16,2642.3,2667.38,2638.77,2659.23
2011-12-19,2630.6,2631.17,2611.23,2618.09
2011-12-20,2623.44,2628.46,2606.52,2614.45
2011-12-21,2656.71,2676.4,2650.57,2673.32
2011-12-22,2660.62,2670.65,2659.01,2664.8
2011-12-23,2676.99,2678.41,2669.25,2676.47
2011-12-27,2679.02,2680.24,2669.4,2673.62
2011-12-28,2676.92,2683.03,2661.07,2666.25
2011-12-29,2661.79,2672.78,2655.62,2672.78
2011-12-30,2662.73,2671.28,2646.35,2646.35
2012-01-03,2658.17,2693.23,2657.77,2688.37
2012-01-04,2708.55,2714.68,2694.78,2711.03
2012-01-05,2709.25,2733.86,2708.21,2713.03
2012-01-06,2708.45,2717.6,2699.81,2715.6
2012-01-09,2696.81,2707.53,2683.15,2691.28
2012-01-10,2705.81,2721.62,2699.0,2719.83
2012-01-11,2717.84,2747.13,2714.92,2747.13
2012-01-12,2740.98,2759.77,2732.31,2743.66
2012-01-13,2758.52,2791.54,2755.86,2791.54
2012-01-16,2772.32,2772.63,2746.6,2756.49
2012-01-17,2766.18,2815.85,2765.21,2815.86
2012-01-18,2804.58,2824.72,2792.56,2795.4
2012-01-19,2812.49,2818.9,2805.51,2811.21
2012-01-20,2821.35,2852.46,2820.37,2849.38
2012-01-25,2864.56,2891.64,2860.06,2891.64
2012-01-26,2906.77,2917.59,2876.16,2894.43
2012-01-27,2892.64,2916.29,2888.28,2916.26
2012-01-30,2900.72,2907.68,2881.68,2888.3
2012-01-31,2879.94,2906.69,2874.31,2906.69
2012-02-01,2900.27,2905.97,2883.49,2904.76
2012-02-02,2918.63,2925.43,2901.04,2901.04
2012-02-03,2911.11,2931.77,2908.49,2917.95
2012-02-06,2948.83,2959.44,2939.43,2940.1
2012-02-07,2945.34,2963.19,2941.45,2957.78
2012-02-08,2964.36,2985.98,2960.22,2982.2
2012-02-09,2969.01,2992.93,2957.01,2981.17
2012-02-10,2984.36,2994.5,2954.56,2960.0
2012-02-13,2963.4,2978.33,2952.22,2976.34
2012-02-14,2975.43,2988.13,2955.98,2987.41
2012-02-15,2998.41,3014.76,2982.63,3011.68
2012-02-16,3005.71,3006.25,2973.61,2977.2
2012-02-17,3004.26,3010.67,2984.68,3000.6
2012-02-20,3021.19,3021.53,3000.64,3021.19
2012-02-21,3023.89,3031.45,3003.62,3025.07
2012-02-22,3013.48,3019.57,2995.59,2995.59
2012-02-23,2977.12,2988.63,2956.66,2968.34
2012-02-24,2976.83,2978.08,2960.02,2978.08
2012-02-27,2973.45,2983.51,2946.57,2946.79
2012-02-28,2952.95,2970.44,2945.37,2969.73
2012-02-29,2980.58,2999.16,2978.55,2994.07
2012-03-01,2998.87,3010.5,2974.94,2978.85
2012-03-02,3002.21,3003.12,2985.37,2993.49
2012-03-05,2994.92,2998.12,2983.19,2991.81
2012-03-06,2993.29,2993.58,2924.46,2932.01
2012-03-07,2910.15,2928.56,2906.58,2913.16
2012-03-08,2927.77,2970.38,2927.46,2970.38
2012-03-09,2970.76,2987.16,2963.15,2963.15
2012-03-12,2964.86,2973.68,2958.94,2962.18
2012-03-13,2975.65,2992.82,2973.67,2989.08
2012-03-14,3012.82,3027.61,3011.2,3026.4
2012-03-15,3026.67,3030.68,3016.92,3025.84
2012-03-16,3029.79,3035.78,3010.68,3010.68
2012-03-19,3027.58,3029.92,2986.25,2990.09
2012-03-20,3003.45,3017.47,2997.4,3002.73
2012-03-21,3002.25,3008.78,2989.55,3005.63
2012-03-22,3002.25,3009.75,2979.25,2979.25
2012-03-23,2982.41,2994.29,2980.53,2990.08
2012-03-26,2991.56,2994.93,2974.5,2974.5
2012-03-27,3001.12,3018.91,2992.44,3018.91
2012-03-28,3012.73,3015.98,3000.14,3015.98
2012-03-29,3002.24,3015.32,2991.72,2994.09
2012-03-30,3009.3,3012.12,2998.02,3010.46
2012-04-02,3013.37,3024.08,3011.26,3016.07
2012-04-03,3027.56,3033.15,3007.93,3014.98
2012-04-04,3007.73,3013.06,2985.04,2985.04
2012-04-05,2979.56,3002.25,2965.34,2986.2
2012-04-09,2963.38,2967.06,2955.52,2960.1
2012-04-10,2962.91,2982.44,2962.01,2982.44
2012-04-11,2960.61,2961.59,2946.29,2946.44
2012-04-12,2961.4,2982.96,2958.38,2978.15
2012-04-13,2997.87,3006.31,2987.82,2987.82
2012-04-16,2970.61,2993.48,2969.36,2992.12
2012-04-17,2996.64,2996.64,2967.48,2986.59
2012-04-18,3004.31,3007.61,2995.59,3000.58
2012-04-19,3003.15,3010.85,2996.33,3008.21
2012-04-20,3001.71,3009.16,2992.62,2994.48
2012-04-23,2991.65,2994.63,2958.58,2962.35
2012-04-24,2971.93,2984.2,2969.07,2974.38
2012-04-25,2983.51,2983.56,2970.05,2979.78
2012-04-26,2980.67,2989.59,2970.48,2981.47
2012-04-27,2992.89,2995.93,2975.24,2981.58
2012-04-30,2966.53,2982.14,2966.53,2978.57
2012-05-02,2986.94,3006.14,2985.86,3006.14
2012-05-03,3005.47,3013.34,3000.94,3000.94
2012-05-04,2991.16,2998.48,2987.99,2990.59
2012-05-07,2946.88,2950.62,2918.14,2924.95
2012-05-08,2937.74,2944.41,2927.36,2931.98
2012-05-09,2914.22,2919.04,2900.91,2900.91
2012-05-10,2895.58,2904.88,2887.82,2903.6
2012-05-11,2901.14,2903.08,2874.34,2883.4
2012-05-14,2892.74,2898.85,2861.23,2864.12
2012-05-15,2858.54,2889.42,2850.61,2876.7
2012-05-16,2867.8,2871.0,2826.28,2831.15
2012-05-17,2837.47,2849.91,2822.61,2822.61
2012-05-18,2783.22,2789.42,2762.81,2779.1
2012-05-21,2776.79,2794.97,2768.48,2790.16
2012-05-22,2813.47,2831.23,2812.32,2823.75
2012-05-23,2797.85,2798.95,2780.42,2780.42
2012-05-24,2783.05,2792.36,2774.88,2779.53
2012-05-25,2784.93,2787.37,2765.08,2772.75
2012-05-28,2766.54,2796.75,2758.41,2787.22
2012-05-29,2781.84,2811.19,2777.88,2801.85
2012-05-30,2791.33,2799.19,2779.31,2783.95
2012-05-31,2768.69,2782.58,2760.9,2772.54
2012-06-01,2758.14,2761.08,2737.99,2745.71
2012-06-04,2706.57,2715.6,2698.9,2698.9
2012-06-05,2721.51,2730.52,2711.51,2712.31
2012-06-06,2725.22,2765.97,2722.12,2760.83
2012-06-07,2775.47,2778.47,2755.1,2759.26
2012-06-08,2752.44,2760.25,2735.59,2737.89
2012-06-11,2770.86,2790.19,2770.06,2787.81
2012-06-12,2764.08,2797.08,2760.26,2797.08
2012-06-13,2788.98,2794.48,2776.02,2786.88
2012-06-14,2776.11,2784.09,2767.58,2773.81
2012-06-15,2775.66,2814.0,2772.47,2811.0
2012-06-18,2849.93,2850.63,2821.26,2824.22
2012-06-19,2830.98,2845.09,2828.31,2842.41
2012-06-20,2853.94,2861.53,2844.22,2855.68
2012-06-21,2848.39,2850.84,2826.28,2830.15
2012-06-22,2801.61,2828.09,2798.84,2828.09
2012-06-25,2811.43,2824.68,2808.83,2815.26
2012-06-26,2803.24,2815.64,2802.92,2805.63
2012-06-27,2802.78,2846.09,2802.27,2841.6
2012-06-28,2853.78,2869.29,2842.48,2846.82
2012-06-29,2857.04,2897.96,2853.58,2878.45
2012-07-02,2902.09,2913.36,2888.05,2910.59
2012-07-03,2911.21,2945.33,2909.33,2945.34
2012-07-04,2956.76,2964.61,2948.5,2948.77
2012-07-05,2957.2,2971.47,2942.69,2971.47
2012-07-06,2963.22,2980.78,2956.54,2978.55
2012-07-09,2957.59,2961.05,2929.08,2929.08
2012-07-10,2943.22,2966.22,2937.6,2964.62
2012-07-11,2941.8,2995.38,2941.27,2989.31
2012-07-12,2978.42,2987.32,2966.52,2972.04
2012-07-13,2971.87,2999.34,2970.52,2995.56
2012-07-16,3002.23,3004.34,2990.24,2998.75
2012-07-17,2995.89,3027.07,2995.43,3014.8
2012-07-18,3022.99,3024.69,3000.58,3017.21
2012-07-19,3035.85,3039.77,3020.97,3028.96
2012-07-20,3025.81,3028.02,3005.81,3015.53
2012-07-23,2999.38,3001.7,2973.93,2982.5
2012-07-24,2989.92,3007.19,2988.83,2998.44
2012-07-25,2985.84,2996.79,2976.3,2990.92
2012-07-26,3000.5,3026.49,2997.49,3004.57
2012-07-27,3028.52,3029.53,2998.01,2998.49
2012-07-30,3020.23,3039.35,3015.46,3032.8
2012-07-31,2985.43,3040.11,2985.43,3036.4
2012-08-01,3026.54,3054.9,3016.63,3051.08
2012-08-02,3048.13,3055.08,3032.75,3036.19
2012-08-03,3025.55,3056.07,3021.43,3051.33
2012-08-06,3080.91,3086.18,3069.59,3071.82
2012-08-07,3077.7,3086.94,3066.53,3067.74
2012-08-08,3071.26,3077.66,3044.2,3052.25
2012-08-10,3047.19,3062.41,3042.42,3054.2
2012-08-13,3047.52,3067.62,3044.53,3064.81
2012-08-14,3065.83,3088.45,3064.87,3087.84
2012-08-15,3078.03,3078.03,3056.64,3062.11
2012-08-16,3063.19,3081.52,3060.61,3062.89
2012-08-17,3074.94,3075.06,3059.64,3062.11
2012-08-21,3061.91,3072.16,3060.76,3065.77
2012-08-22,3051.38,3053.21,3032.56,3049.47
2012-08-23,3053.06,3071.91,3049.94,3056.37
2012-08-24,3043.87,3052.07,3036.68,3050.49
2012-08-27,3054.7,3059.54,3041.7,3044.5
2012-08-28,3040.66,3048.97,3039.93,3040.07
2012-08-29,3042.07,3054.17,3041.57,3041.57
2012-08-30,3031.73,3033.36,3004.76,3011.82
2012-08-31,3007.16,3025.46,3005.92,3025.47
2012-09-03,3013.63,3028.8,3012.81,3017.22
2012-09-04,3025.07,3029.23,3010.51,3011.55
2012-09-05,3003.69,3008.46,2986.24,2995.9
2012-09-06,2989.0,2994.36,2977.64,2989.26
2012-09-07,3012.59,3021.77,3005.1,3011.7
2012-09-10,3014.45,3021.22,3006.89,3008.72
2012-09-11,3010.83,3019.63,3004.72,3016.4
2012-09-12,3031.63,3035.8,3021.07,3029.66
2012-09-13,3019.21,3033.6,3013.34,3030.14
2012-09-14,3059.31,3074.86,3057.54,3070.42
2012-09-17,3081.94,3088.35,3075.09,3078.72
2012-09-18,3077.01,3077.67,3065.53,3067.98
2012-09-19,3071.13,3085.47,3068.53,3075.63
2012-09-20,3072.03,3076.35,3057.74,3062.61
2012-09-21,3077.72,3084.46,3065.41,3078.23
2012-09-24,3071.58,3077.26,3054.93,3067.93
2012-09-25,3066.74,3078.32,3066.04,3067.13
2012-09-26,3040.26,3052.27,3038.43,3046.68
2012-09-27,3044.07,3066.8,3040.89,3059.43
2012-09-28,3068.49,3073.08,3056.51,3060.34
2012-10-01,3054.57,3057.86,3043.81,3057.86
2012-10-02,3061.72,3080.95,3060.72,3079.14
2012-10-03,3082.24,3082.24,3065.96,3077.15
2012-10-04,3079.89,3086.64,3069.88,3086.64
2012-10-05,3088.02,3110.86,3081.65,3107.88
2012-10-08,3105.04,3105.04,3072.47,3076.65
2012-10-09,3076.99,3083.56,3063.78,3065.92
2012-10-10,3035.6,3043.35,3031.5,3033.81
2012-10-11,3026.66,3037.58,3021.92,3032.66
2012-10-12,3027.87,3049.14,3027.87,3041.75
2012-10-15,3029.75,3050.66,3029.75,3043.05
2012-10-16,3055.92,3059.31,3041.96,3046.82
2012-10-17,3062.51,3066.59,3045.67,3045.68
2012-10-18,3057.15,3063.55,3053.9,3060.36
2012-10-19,3053.79,3055.61,3044.62,3048.92
2012-10-22,3031.48,3051.63,3027.85,3045.67
2012-10-23,3043.75,3058.58,3042.3,3050.93
2012-10-24,3037.28,3063.0,3037.28,3044.73
2012-10-25,3045.79,3060.2,3044.82,3057.51
2012-10-29,3049.32,3056.34,3026.64,3029.61
2012-10-30,3040.3,3040.48,3028.67,3038.73
2012-10-31,3043.75,3047.57,3027.76,3038.37
2012-11-01,3026.4,3033.03,3016.85,3026.61
2012-11-02,3039.45,3049.33,3038.13,3040.76
2012-11-05,3029.39,3037.12,3021.29,3031.69
2012-11-06,3024.3,3029.71,3019.33,3019.34
2012-11-07,3026.93,3044.55,3013.52,3043.27
2012-11-08,3012.56,3019.07,3002.77,3012.25
2012-11-09,2995.02,3013.34,2994.76,3009.57
2012-11-12,3003.39,3012.92,2998.92,3007.57
2012-11-14,2988.27,2991.29,2978.03,2978.04
2012-11-15,2961.87,2965.14,2940.78,2945.92
2012-11-16,2933.81,2954.42,2931.6,2945.63
2012-11-19,2955.47,2958.51,2946.53,2950.93
2012-11-20,2967.08,2973.24,2953.43,2958.83
2012-11-21,2961.29,2967.29,2953.89,2960.3
2012-11-22,2973.46,2990.02,2970.08,2986.64
2012-11-23,2988.36,2993.37,2982.49,2989.28
2012-11-26,3001.52,3010.32,2997.87,3004.5
2012-11-27,3016.61,3016.61,3004.11,3011.91
2012-11-28,3005.52,3012.5,2998.08,3011.78
2012-11-29,3023.47,3048.45,3021.18,3045.9
2012-11-30,3069.74,3083.26,3062.97,3069.95
2012-12-03,3086.49,3087.56,3059.65,3065.74
2012-12-04,3061.08,3066.12,3052.23,3062.12
2012-12-05,3062.33,3080.47,3059.03,3075.92
2012-12-06,3081.25,3082.88,3065.79,3078.2
2012-12-07,3090.44,3110.51,3089.68,3107.11
2012-12-10,3131.34,3139.4,3113.17,3114.34
2012-12-11,3127.53,3138.81,3116.48,3118.33
2012-12-12,3134.37,3145.0,3123.49,3141.57
2012-12-13,3149.97,3159.4,3141.82,3156.56
2012-12-14,3155.18,3168.43,3151.4,3168.43
2012-12-17,3168.06,3173.22,3150.4,3158.7
2012-12-18,3162.55,3172.55,3156.79,3156.8
2012-12-19,3176.04,3177.1,3152.04,3158.57
2012-12-20,3154.25,3175.52,3153.72,3175.52
2012-12-21,3178.69,3180.5,3159.71,3163.56
2012-12-24,3160.17,3171.66,3155.95,3168.57
2012-12-26,3172.48,3186.13,3171.16,3180.82
2012-12-27,3182.55,3192.07,3180.85,3183.94
2012-12-28,3194.13,3195.74,3173.43,3191.8
2012-12-31,3173.03,3176.18,3160.8,3167.08
2013-01-02,3188.59,3210.02,3186.28,3201.74
2013-01-03,3225.38,3231.39,3209.7,3224.8
2013-01-04,3231.34,3231.34,3217.98,3225.22
2013-01-07,3233.94,3237.78,3218.26,3218.26
2013-01-08,3221.86,3222.67,3198.38,3205.52
2013-01-09,3206.43,3224.64,3201.68,3220.41
2013-01-10,3231.04,3235.95,3217.84,3226.25
2013-01-11,3229.15,3229.15,3209.21,3216.51
2013-01-14,3193.88,3206.59,3185.12,3206.59
2013-01-15,3200.49,3205.74,3182.26,3196.07
2013-01-16,3199.55,3209.87,3160.83,3208.5
2013-01-17,3209.19,3221.16,3192.45,3195.1
2013-01-18,3205.88,3214.39,3200.06,3211.22
2013-01-21,3213.95,3226.83,3210.74,3221.32
2013-01-22,3221.92,3225.54,3210.97,3219.86
2013-01-23,3223.28,3235.32,3222.17,3231.23
2013-01-24,3232.17,3251.55,3221.74,3248.39
2013-01-25,3254.84,3269.31,3248.16,3269.31
2013-01-28,3272.33,3281.46,3271.63,3273.91
2013-01-29,3275.78,3276.31,3259.75,3259.75
2013-01-30,3265.95,3285.9,3264.51,3285.9
2013-01-31,3287.31,3290.9,3276.83,3282.66
2013-02-01,3286.65,3293.31,3275.76,3291.15
2013-02-04,3307.14,3319.19,3294.34,3297.37
2013-02-05,3285.86,3286.07,3261.04,3272.66
2013-02-06,3282.99,3282.99,3270.05,3276.53
2013-02-07,3274.81,3277.45,3254.61,3261.77
2013-02-08,3259.97,3275.29,3254.68,3270.3
2013-02-13,3285.76,3304.87,3285.76,3301.04
2013-02-14,3298.08,3299.8,3289.41,3290.47
2013-02-15,3290.65,3291.18,3273.95,3283.07
2013-02-18,3288.24,3290.62,3279.98,3288.14
2013-02-19,3297.91,3306.61,3288.32,3295.77
2013-02-20,3309.27,3311.67,3298.09,3308.89
2013-02-21,3299.62,3304.99,3279.85,3287.6
2013-02-22,3286.26,3288.55,3274.86,3288.13
2013-02-25,3297.57,3297.57,3287.42,3288.76
2013-02-26,3269.31,3277.12,3250.87,3254.26
2013-02-27,3258.63,3270.96,3255.11,3261.13
2013-02-28,3281.19,3282.9,3261.04,3269.95
2013-03-01,3266.84,3279.17,3264.77,3269.5
2013-03-04,3264.57,3266.3,3234.67,3239.96
2013-03-05,3248.91,3255.96,3242.55,3248.26
2013-03-06,3272.65,3291.81,3265.94,3291.81
2013-03-07,3291.81,3299.6,3286.94,3298.54
2013-03-08,3296.64,3300.16,3285.69,3289.53
2013-03-11,3294.94,3299.47,3283.89,3292.98
2013-03-12,3299.12,3317.42,3299.07,3303.03
2013-03-13,3293.14,3303.96,3278.31,3288.52
2013-03-14,3287.27,3287.41,3275.66,3279.51
2013-03-15,3291.75,3305.77,3277.42,3286.05
2013-03-18,3261.16,3269.33,3252.88,3256.48
2013-03-19,3263.18,3283.7,3263.12,3269.14
2013-03-20,3255.79,3265.85,3248.4,3248.4
2013-03-21,3248.96,3274.55,3248.87,3267.65
2013-03-22,3259.56,3271.48,3256.71,3258.57
2013-03-25,3264.69,3278.38,3264.69,3267.48
2013-03-26,3266.48,3288.53,3266.18,3288.53
2013-03-27,3292.21,3314.16,3287.53,3313.04
2013-03-28,3321.62,3321.62,3306.34,3308.11
2013-04-01,3313.37,3314.67,3305.43,3307.58
2013-04-02,3302.77,3317.59,3300.61,3317.59
2013-04-03,3323.81,3331.26,3311.76,3321.77
2013-04-04,3315.0,3318.16,3307.8,3307.8
2013-04-05,3311.07,3313.61,3295.98,3299.78
2013-04-08,3294.96,3298.85,3283.52,3284.62
2013-04-09,3292.16,3308.51,3290.41,3296.58
2013-04-10,3297.52,3301.76,3278.41,3293.26
2013-04-11,3303.83,3313.5,3300.26,3308.8
2013-04-12,3307.45,3314.91,3289.53,3294.2
2013-04-15,3290.15,3293.95,3279.11,3284.37
2013-04-16,3270.33,3298.39,3264.08,3291.58
2013-04-17,3297.57,3301.95,3284.29,3291.46
2013-04-18,3292.89,3300.83,3281.89,3296.37
2013-04-19,3287.03,3300.36,3283.21,3294.05
2013-04-22,3302.18,3312.14,3291.27,3308.92
2013-04-23,3308.3,3310.46,3279.94,3284.35
2013-04-24,3297.19,3322.71,3279.82,3322.71
2013-04-25,3315.26,3337.71,3309.39,3337.71
2013-04-26,3345.03,3353.04,3340.38,3348.87
2013-04-29,3351.15,3362.63,3347.19,3361.92
2013-04-30,3378.19,3383.46,3365.76,3368.18
2013-05-02,3370.19,3405.09,3367.79,3402.4
2013-05-03,3398.88,3400.47,3367.36,3369.9
2013-05-06,3381.28,3392.86,3376.77,3382.29
2013-05-07,3384.8,3397.6,3382.91,3383.16
2013-05-08,3393.59,3423.57,3393.59,3413.02
2013-05-09,3424.54,3434.49,3424.05,3432.78
2013-05-10,3434.41,3445.39,3431.79,3443.78
2013-05-13,3441.69,3447.73,3428.29,3428.96
2013-05-14,3436.71,3445.06,3425.18,3432.76
2013-05-15,3446.63,3451.04,3435.01,3441.53
2013-05-16,3451.32,3455.55,3437.0,3452.28
2013-05-17,3454.56,3457.07,3444.96,3449.3
2013-05-20,3452.79,3458.04,3443.86,3454.23
2013-05-21,3455.6,3456.99,3431.38,3443.91
2013-05-22,3453.28,3464.79,3453.26,3454.37
2013-05-23,3440.4,3447.12,3382.74,3393.18
2013-05-27,3388.03,3403.41,3373.47,3391.3
2013-05-28,3401.89,3410.02,3393.36,3406.09
2013-05-29,3407.23,3416.52,3367.47,3367.48
2013-05-30,3360.08,3361.5,3303.11,3336.02
2013-05-31,3329.51,3334.5,3304.96,3311.37
2013-06-03,3287.1,3304.07,3279.54,3291.08
2013-06-04,3273.46,3298.0,3260.12,3291.35
2013-06-05,3278.75,3281.27,3231.25,3243.43
2013-06-06,3211.16,3221.0,3187.73,3193.51
2013-06-07,3187.09,3198.73,3178.82,3184.72
2013-06-10,3204.39,3214.88,3194.84,3200.51
2013-06-11,3199.24,3199.49,3159.52,3170.39
2013-06-12,3151.71,3168.71,3146.74,3153.48
2013-06-13,3127.14,3134.18,3094.86,3130.69
2013-06-14,3147.78,3166.41,3137.13,3161.43
2013-06-17,3150.5,3191.45,3144.57,3183.44
2013-06-18,3198.0,3233.69,3195.31,3229.55
2013-06-19,3225.67,3235.09,3208.52,3213.79
2013-06-20,3186.6,3186.6,3132.37,3133.27
2013-06-21,3081.5,3132.65,3065.42,3124.45
2013-06-24,3104.28,3117.85,3074.31,3074.32
2013-06-25,3069.08,3100.2,3066.41,3089.93
2013-06-26,3105.83,3118.86,3092.54,3104.4
2013-06-27,3133.94,3152.79,3118.03,3118.03
2013-06-28,3143.18,3162.94,3138.4,3150.44
2013-07-01,3147.49,3151.27,3132.86,3140.93
2013-07-02,3153.93,3186.89,3153.47,3173.32
2013-07-03,3160.73,3162.18,3125.49,3129.49
2013-07-04,3141.41,3161.93,3130.85,3147.12
2013-07-05,3161.28,3179.81,3161.01,3169.73
2013-07-08,3161.95,3165.56,3132.07,3155.47
2013-07-09,3167.05,3185.59,3159.8,3178.63
2013-07-10,3192.41,3205.82,3185.61,3188.04
2013-07-11,3214.69,3250.38,3213.11,3248.92
2013-07-12,3258.41,3258.41,3226.4,3236.07
2013-07-15,3240.52,3255.72,3233.94,3236.82
2013-07-16,3244.5,3251.68,3216.5,3224.96
2013-07-17,3221.12,3226.38,3207.13,3208.34
2013-07-18,3217.34,3226.94,3210.81,3218.2
2013-07-19,3218.54,3221.98,3205.57,3213.26
2013-07-22,3223.91,3240.36,3221.0,3234.35
2013-07-23,3238.37,3256.81,3231.73,3253.76
2013-07-24,3251.66,3277.55,3246.57,3274.76
2013-07-25,3264.97,3265.14,3232.94,3235.68
2013-07-26,3237.75,3248.83,3231.48,3236.1
2013-07-29,3233.69,3237.93,3218.5,3236.97
2013-07-30,3238.81,3258.56,3222.56,3245.45
2013-07-31,3242.45,3246.94,3221.93,3221.93
2013-08-01,3244.23,3256.6,3234.05,3243.29
2013-08-02,3263.4,3268.63,3248.22,3254.13
2013-08-05,3239.66,3243.14,3229.68,3241.8
2013-08-06,3236.19,3247.85,3212.74,3224.9
2013-08-07,3222.28,3240.61,3220.16,3229.91
2013-08-12,3227.65,3244.4,3222.99,3232.24
2013-08-13,3240.24,3247.86,3236.41,3244.12
2013-08-14,3249.46,3251.64,3231.56,3248.67
2013-08-15,3234.33,3237.71,3212.29,3220.92
2013-08-16,3194.54,3209.5,3180.3,3197.53
2013-08-19,3192.26,3202.1,3168.28,3173.33
2013-08-20,3158.42,3164.81,3117.51,3128.75
2013-08-21,3120.03,3132.14,3107.56,3108.99
2013-08-22,3074.7,3099.05,3054.77,3089.4
2013-08-23,3092.0,3102.01,3085.49,3088.85
2013-08-26,3090.36,3109.58,3082.56,3084.41
2013-08-27,3065.88,3077.58,3027.65,3034.03
2013-08-28,3007.94,3012.34,2990.68,3004.18
2013-08-29,3015.93,3041.76,3011.93,3038.03
2013-08-30,3036.46,3045.21,3018.91,3028.94
2013-09-02,3037.59,3057.16,3032.1,3055.72
2013-09-03,3050.12,3062.79,3049.33,3054.78
2013-09-04,3040.16,3041.55,3015.42,3015.42
2013-09-05,3031.41,3057.18,3029.41,3039.45
2013-09-06,3045.12,3051.34,3036.01,3048.35
2013-09-09,3072.35,3093.41,3071.32,3088.2
2013-09-10,3109.83,3125.5,3093.95,3123.89
2013-09-11,3133.46,3136.53,3099.14,3108.19
2013-09-12,3123.37,3130.66,3116.51,3121.09
2013-09-13,3133.54,3136.04,3111.37,3120.31
2013-09-16,3151.4,3181.72,3147.21,3179.48
2013-09-17,3183.81,3188.7,3176.75,3180.92
2013-09-18,3195.03,3204.39,3189.6,3193.86
2013-09-19,3255.68,3260.14,3241.79,3251.78
2013-09-20,3251.96,3252.12,3230.04,3237.53
2013-09-23,3219.8,3220.73,3203.08,3214.25
2013-09-24,3213.57,3229.61,3207.02,3211.75
2013-09-25,3219.03,3232.34,3200.56,3208.58
2013-09-26,3198.45,3202.69,3183.26,3194.31
2013-09-27,3210.25,3220.3,3206.48,3210.18
2013-09-30,3195.84,3201.84,3167.87,3167.87
2013-10-01,3180.72,3198.5,3176.7,3181.5
2013-10-02,3193.07,3193.62,3150.04,3152.58
2013-10-03,3147.32,3155.06,3135.6,3144.79
2013-10-04,3134.24,3148.8,3131.14,3138.08
2013-10-07,3146.05,3147.48,3132.64,3136.59
2013-10-08,3125.29,3152.44,3122.38,3146.5
2013-10-09,3135.72,3162.74,3132.94,3154.84
2013-10-10,3167.92,3176.77,3161.91,3169.91
2013-10-11,3193.13,3197.17,3179.71,3179.71
2013-10-14,3180.69,3183.38,3155.31,3165.25
2013-10-16,3179.57,3185.64,3164.93,3174.03
2013-10-17,3195.9,3203.91,3184.57,3186.62
2013-10-18,3201.47,3203.09,3188.59,3192.91
2013-10-21,3206.01,3208.87,3193.29,3195.76
2013-10-22,3202.87,3214.24,3199.4,3210.21
2013-10-23,3220.95,3235.25,3198.96,3204.8
2013-10-24,3201.97,3221.89,3199.38,3217.95
2013-10-25,3220.53,3221.94,3202.36,3205.24
2013-10-28,3216.75,3218.4,3204.75,3207.85
2013-10-29,3205.37,3213.71,3198.42,3208.82
2013-10-30,3215.29,3230.44,3204.48,3230.44
2013-10-31,3218.48,3227.53,3210.67,3210.68
2013-11-01,3212.13,3213.94,3194.96,3201.2
2013-11-04,3207.22,3212.4,3200.34,3203.94
2013-11-05,3213.86,3217.0,3200.56,3205.54
2013-11-06,3206.35,3212.07,3199.79,3205.3
2013-11-07,3215.35,3217.36,3198.63,3202.1
2013-11-08,3190.95,3193.79,3173.49,3177.25
2013-11-11,3184.09,3190.83,3175.72,3186.72
2013-11-12,3186.13,3189.04,3180.25,3180.25
2013-11-13,3185.36,3185.38,3163.01,3166.74
2013-11-14,3180.37,3196.59,3180.0,3191.08
2013-11-15,3192.47,3202.79,3189.35,3201.27
2013-11-18,3215.38,3218.55,3202.33,3203.04
2013-11-19,3204.2,3206.92,3188.58,3192.08
2013-11-20,3197.39,3202.18,3182.25,3184.23
2013-11-21,3175.7,3176.76,3158.4,3172.38
2013-11-22,3175.98,3177.75,3162.47,3172.85
2013-11-25,3185.62,3185.62,3174.45,3180.66
2013-11-26,3178.13,3182.24,3168.6,3173.51
2013-11-27,3175.12,3177.91,3163.12,3172.06
2013-11-28,3178.73,3199.89,3174.57,3186.37
2013-11-29,3178.27,3181.07,3169.73,3176.35
2013-12-02,3177.87,3188.93,3174.81,3188.76
2013-12-03,3181.9,3197.09,3181.11,3187.67
2013-12-04,3176.23,3187.53,3151.75,3160.7
2013-12-05,3143.39,3152.05,3120.84,3124.38
2013-12-06,3113.61,3119.74,3098.8,3114.17
2013-12-09,3122.14,3126.01,3108.18,3113.64
2013-12-10,3115.46,3116.86,3081.6,3081.72
2013-12-11,3077.16,3082.43,3056.44,3060.74
2013-12-12,3034.0,3063.03,3025.41,3059.05
2013-12-13,3044.28,3070.35,3038.67,3066.02
2013-12-16,3053.69,3062.88,3049.2,3053.77
2013-12-17,3073.07,3077.71,3063.38,3067.57
2013-12-18,3058.82,3070.1,3056.91,3061.78
2013-12-19,3083.44,3084.19,3056.45,3070.23
2013-12-20,3072.41,3094.48,3070.42,3094.48
2013-12-23,3101.92,3116.22,3096.92,3116.22
2013-12-24,3124.47,3131.8,3115.41,3127.3
2013-12-26,3131.94,3138.15,3130.23,3134.37
2013-12-27,3144.87,3154.82,3142.37,3149.76
2013-12-30,3159.68,3164.86,3150.26,3153.3
2013-12-31,3166.26,3169.2,3158.15,3167.43
2014-01-02,3179.67,3187.8,3170.2,3174.65
2014-01-03,3164.33,3170.1,3127.91,3131.47
2014-01-06,3142.61,3143.61,3119.7,3123.82
2014-01-07,3123.85,3133.4,3120.88,3120.88
2014-01-08,3129.93,3150.65,3126.61,3150.65
2014-01-09,3143.12,3154.36,3138.96,3145.41
2014-01-10,3148.72,3153.69,3139.2,3143.87
2014-01-13,3150.74,3153.5,3131.19,3135.49
2014-01-14,3117.88,3125.4,3115.8,3123.76
2014-01-15,3131.33,3146.77,3131.33,3143.26
2014-01-16,3150.0,3155.89,3135.47,3140.45
2014-01-17,3129.58,3147.33,3116.67,3147.33
2014-01-20,3137.26,3140.09,3126.79,3128.79
2014-01-21,3130.39,3142.05,3128.61,3133.76
2014-01-22,3129.46,3136.88,3126.44,3133.74
2014-01-23,3129.24,3132.77,3098.95,3100.24
2014-01-24,3087.09,3091.09,3071.23,3075.99
2014-01-27,3038.99,3043.33,3025.15,3042.43
2014-01-28,3035.56,3065.72,3031.41,3062.41
2014-01-29,3064.05,3068.05,3036.3,3047.93
2014-01-30,3019.08,3027.22,3012.26,3027.22
2014-02-03,3011.41,3015.16,2989.0,2990.95
2014-02-04,2954.88,2973.72,2953.01,2965.8
2014-02-05,2974.8,2984.65,2960.09,2960.09
2014-02-06,2972.98,2994.48,2972.4,2988.27
2014-02-07,3003.53,3019.12,3000.17,3013.15
2014-02-10,3021.89,3021.89,3003.48,3017.2
2014-02-11,3018.26,3042.95,3013.63,3029.1
2014-02-12,3039.46,3044.96,3033.73,3035.46
2014-02-13,3029.53,3050.23,3027.85,3039.9
2014-02-14,3046.12,3051.48,3029.9,3038.71
2014-02-17,3048.7,3071.79,3044.5,3069.29
2014-02-18,3075.47,3075.69,3064.21,3070.78
2014-02-19,3087.31,3095.58,3083.31,3088.79
2014-02-20,3093.39,3101.58,3084.1,3086.64
2014-02-21,3103.3,3109.8,3096.54,3099.93
2014-02-24,3112.43,3113.57,3097.04,3105.85
2014-02-25,3116.3,3121.29,3101.51,3103.63
2014-02-26,3101.03,3101.03,3080.97,3088.25
2014-02-27,3085.54,3101.36,3082.86,3096.74
2014-02-28,3093.31,3110.78,3087.82,3110.78
2014-03-03,3078.29,3088.24,3067.24,3087.48
2014-03-04,3088.35,3114.24,3087.67,3104.71
2014-03-05,3113.15,3116.64,3107.04,3116.64
2014-03-06,3115.3,3136.58,3115.18,3129.18
2014-03-07,3132.45,3137.79,3125.93,3136.26
2014-03-10,3131.87,3138.62,3117.73,3126.63
2014-03-11,3126.0,3145.24,3124.78,3129.4
2014-03-12,3113.41,3115.21,3097.43,3097.43
2014-03-13,3094.24,3096.57,3078.54,3081.39
2014-03-14,3067.23,3074.73,3060.51,3073.72
2014-03-17,3071.87,3093.53,3071.13,3092.14
2014-03-18,3099.63,3101.86,3082.01,3093.85
2014-03-19,3079.25,3082.45,3068.17,3080.75
2014-03-20,3065.28,3079.57,3053.59,3057.2
2014-03-21,3066.19,3090.03,3065.22,3073.4
2014-03-24,3089.47,3121.39,3089.37,3111.84
2014-03-25,3098.76,3112.51,3097.8,3104.17
2014-03-26,3114.95,3149.19,3114.09,3143.32
2014-03-27,3148.17,3167.34,3145.86,3162.46
2014-03-28,3162.16,3184.37,3161.98,3172.17
2014-03-31,3187.61,3194.32,3178.4,3188.63
2014-04-01,3195.46,3205.61,3188.57,3198.52
2014-04-02,3211.4,3214.89,3188.8,3192.78
2014-04-03,3207.57,3221.7,3203.96,3220.06
2014-04-04,3223.55,3228.81,3206.74,3212.72
2014-04-07,3203.05,3214.75,3190.54,3193.59
2014-04-08,3186.43,3211.96,3186.09,3204.09
2014-04-09,3205.1,3215.95,3203.38,3209.92
2014-04-10,3197.97,3209.83,3186.87,3203.59
2014-04-11,3188.55,3204.04,3181.78,3198.23
2014-04-14,3209.42,3219.04,3205.96,3214.83
2014-04-15,3235.09,3249.04,3235.09,3246.33
2014-04-16,3252.04,3258.39,3249.31,3253.2
2014-04-17,3257.52,3259.07,3246.66,3253.8
2014-04-21,3260.78,3264.21,3250.91,3255.83
2014-04-22,3258.56,3277.53,3255.64,3277.53
2014-04-23,3269.09,3274.02,3250.09,3258.01
2014-04-24,3259.35,3284.7,3258.61,3283.93
2014-04-25,3276.52,3277.68,3263.72,3267.57
2014-04-28,3255.35,3267.39,3234.12,3242.71
2014-04-29,3230.34,3238.78,3222.77,3237.74
2014-04-30,3249.35,3267.83,3248.62,3264.71
2014-05-02,3266.13,3267.77,3244.97,3252.55
2014-05-05,3260.52,3263.8,3238.53,3241.6
2014-05-06,3249.13,3250.66,3242.39,3245.56
2014-05-07,3240.3,3241.53,3226.88,3236.43
2014-05-08,3248.08,3254.45,3240.7,3247.69
2014-05-09,3242.44,3254.14,3241.3,3252.13
2014-05-12,3253.74,3254.58,3221.37,3222.43
2014-05-14,3245.99,3261.22,3244.08,3259.09
2014-05-15,3253.43,3273.95,3250.15,3272.49
2014-05-16,3266.83,3272.48,3255.14,3262.59
2014-05-19,3262.0,3268.92,3252.48,3262.43
2014-05-20,3260.49,3268.75,3260.14,3265.47
2014-05-21,3260.27,3262.31,3254.54,3261.78
2014-05-22,3265.52,3272.77,3259.1,3265.66
2014-05-23,3266.31,3279.53,3266.22,3278.02
2014-05-26,3283.76,3291.83,3278.35,3282.88
2014-05-27,3282.52,3288.74,3271.89,3274.06
2014-05-28,3275.37,3282.23,3270.61,3271.84
2014-05-29,3279.85,3308.8,3278.31,3300.71
2014-05-30,3281.27,3301.81,3281.27,3295.85
2014-06-02,3303.23,3305.35,3293.12,3302.24
2014-06-03,3304.06,3304.19,3292.03,3296.67
2014-06-04,3295.18,3298.07,3273.58,3280.17
2014-06-05,3278.08,3282.86,3272.23,3279.64
2014-06-06,3285.18,3302.85,3284.4,3299.43
2014-06-09,3308.62,3311.44,3298.33,3305.2
2014-06-10,3306.76,3306.76,3287.64,3293.82
2014-06-11,3291.38,3292.33,3282.31,3290.04
2014-06-12,3284.33,3297.42,3282.7,3293.01
2014-06-13,3285.66,3296.02,3285.15,3293.25
2014-06-16,3292.59,3297.62,3288.81,3290.26
2014-06-17,3289.56,3295.13,3268.45,3274.44
2014-06-18,3277.14,3282.4,3269.77,3276.8
2014-06-19,3282.78,3282.97,3268.32,3269.02
2014-06-20,3268.1,3270.89,3258.8,3258.8
2014-06-23,3262.17,3265.08,3254.26,3257.4
2014-06-24,3258.28,3269.17,3256.5,3262.03
2014-06-25,3261.34,3270.07,3260.23,3261.54
2014-06-26,3266.7,3279.37,3265.78,3278.57
2014-06-27,3271.86,3275.8,3266.46,3271.05
2014-06-30,3260.95,3269.12,3246.72,3255.67
2014-07-01,3255.65,3256.37,3234.06,3242.64
2014-07-02,3254.49,3264.18,3250.53,3263.91
2014-07-03,3265.42,3280.88,3265.42,3273.15
2014-07-04,3282.23,3289.77,3271.9,3272.25
2014-07-07,3280.66,3292.69,3270.96,3291.57
2014-07-08,3288.59,3289.56,3278.49,3283.34
2014-07-09,3280.45,3284.93,3264.01,3275.46
2014-07-10,3282.27,3291.27,3269.28,3269.5
2014-07-11,3274.49,3294.4,3274.49,3293.73
2014-07-14,3289.68,3296.05,3286.28,3290.98
2014-07-15,3296.54,3297.07,3286.28,3291.42
2014-07-16,3297.04,3305.19,3295.24,3304.43
2014-07-17,3305.88,3309.98,3298.05,3306.89
2014-07-18,3295.22,3310.53,3294.39,3310.53
2014-07-21,3313.83,3320.35,3309.17,3314.27
2014-07-22,3311.68,3321.62,3309.27,3316.91
2014-07-23,3327.54,3341.49,3325.57,3340.7
2014-07-24,3346.88,3353.89,3342.17,3353.89
2014-07-25,3357.11,3357.35,3338.98,3350.17
2014-07-29,3351.22,3360.28,3351.22,3356.08
2014-07-30,3356.07,3364.05,3349.69,3353.65
2014-07-31,3353.7,3387.84,3352.13,3374.06
2014-08-01,3346.41,3351.2,3339.64,3344.42
2014-08-04,3339.85,3341.12,3313.91,3318.4
2014-08-05,3326.91,3332.68,3319.83,3327.67
2014-08-06,3322.58,3323.01,3313.92,3320.23
2014-08-07,3316.35,3319.57,3304.57,3314.22
2014-08-08,3303.06,3303.65,3277.97,3288.89
2014-08-11,3301.9,3316.66,3300.88,3306.45
2014-08-12,3314.9,3319.7,3303.03,3303.39
2014-08-13,3298.8,3303.9,3293.51,3301.41
2014-08-14,3308.06,3309.76,3289.05,3294.83
2014-08-15,3300.91,3318.59,3297.06,3314.77
2014-08-18,3310.41,3312.78,3298.89,3312.78
2014-08-19,3318.68,3326.69,3313.47,3316.43
2014-08-20,3325.3,3331.99,3318.79,3323.65
2014-08-21,3327.47,3335.38,3319.83,3324.09
2014-08-22,3332.23,3337.11,3325.5,3325.5
2014-08-25,3331.91,3343.62,3326.8,3330.28
2014-08-26,3325.76,3335.54,3321.59,3323.02
2014-08-27,3335.6,3344.8,3328.16,3341.46
2014-08-28,3348.25,3358.52,3330.22,3330.22
2014-08-29,3334.96,3335.77,3321.32,3327.09
2014-09-01,3326.66,3328.76,3309.43,3314.13
2014-09-02,3318.11,3330.3,3313.85,3328.3
2014-09-03,3332.48,3349.17,3326.35,3348.77
2014-09-04,3341.14,3346.34,3334.6,3346.34
2014-09-05,3348.12,3349.84,3324.13,3341.73
2014-09-08,3341.18,3342.0,3333.63,3335.19
2014-09-09,3332.89,3350.39,3332.89,3342.96
2014-09-10,3336.0,3346.4,3328.66,3338.63
2014-09-11,3343.61,3352.47,3341.12,3347.28
2014-09-12,3342.41,3356.71,3341.82,3345.55
2014-09-15,3338.33,3341.76,3312.47,3312.47
2014-09-16,3313.48,3314.39,3266.25,3272.62
2014-09-17,3283.22,3299.64,3283.12,3296.48
2014-09-18,3302.12,3306.94,3294.74,3297.29
2014-09-19,3302.61,3313.18,3301.94,3305.05
2014-09-22,3307.31,3312.43,3295.44,3296.57
2014-09-23,3293.36,3306.44,3291.76,3298.09
2014-09-24,3291.69,3298.44,3286.32,3292.81
2014-09-25,3301.69,3303.16,3284.2,3290.99
2014-09-26,3276.84,3293.33,3271.77,3292.21
2014-09-29,3290.82,3293.99,3282.75,3289.72
2014-09-30,3272.62,3276.74,3256.97,3276.74
2014-10-01,3267.96,3270.24,3262.5,3264.09
2014-10-02,3252.35,3255.94,3227.26,3228.71
2014-10-03,3226.5,3256.93,3222.92,3253.24
2014-10-07,3260.72,3261.31,3237.31,3243.99
2014-10-08,3227.62,3234.71,3223.82,3226.71
2014-10-09,3242.47,3264.06,3239.97,3259.25
2014-10-10,3231.63,3234.13,3223.38,3223.87
2014-10-13,3213.89,3217.98,3194.29,3202.15
2014-10-14,3192.39,3211.66,3191.05,3194.4
2014-10-15,3199.63,3210.0,3194.03,3198.72
2014-10-16,3179.35,3179.35,3154.21,3154.21
2014-10-17,3154.39,3171.36,3149.91,3167.73
2014-10-20,3184.66,3192.26,3180.22,3181.05
2014-10-21,3182.86,3202.74,3180.4,3202.74
2014-10-23,3222.71,3238.0,3221.61,3236.5
2014-10-24,3230.03,3234.05,3209.99,3222.55
2014-10-27,3231.81,3234.76,3215.77,3226.11
2014-10-28,3221.08,3221.08,3206.21,3211.65
2014-10-29,3217.74,3230.1,3216.96,3224.03
2014-10-30,3225.6,3234.31,3219.62,3234.31
2014-10-31,3237.35,3274.25,3236.4,3274.25
2014-11-03,3286.57,3295.77,3281.3,3290.84
2014-11-04,3292.1,3293.61,3278.42,3281.57
2014-11-05,3275.99,3289.75,3273.68,3287.66
2014-11-06,3287.59,3302.34,3286.14,3290.96
2014-11-07,3295.48,3300.71,3283.98,3286.39
2014-11-10,3306.56,3312.68,3301.0,3301.0
2014-11-11,3306.68,3309.66,3287.42,3292.15
2014-11-12,3289.32,3299.23,3277.55,3283.71
2014-11-13,3288.34,3313.89,3285.08,3304.93
2014-11-14,3313.31,3317.19,3305.23,3315.67
2014-11-17,3310.53,3314.23,3285.6,3288.67
2014-11-18,3297.91,3313.73,3296.18,3313.73
2014-11-19,3327.78,3336.85,3326.08,3334.56
2014-11-20,3337.5,3341.71,3312.48,3315.6
2014-11-21,3329.3,3347.42,3328.45,3345.32
2014-11-24,3349.39,3356.27,3339.53,3340.53
2014-11-25,3344.03,3348.92,3334.12,3344.99
2014-11-26,3342.87,3349.66,3330.8,3349.66
2014-11-27,3348.64,3355.62,3340.96,3340.96
2014-11-28,3346.52,3360.32,3341.89,3350.5
2014-12-01,3352.32,3356.53,3300.93,3305.64
2014-12-02,3324.94,3337.57,3322.13,3322.32
2014-12-03,3331.44,3335.81,3303.39,3303.39
2014-12-04,3318.68,3322.16,3302.22,3304.82
2014-12-05,3300.26,3324.39,3297.74,3324.39
2014-12-08,3321.42,3332.53,3297.84,3297.84
2014-12-09,3312.86,3334.93,3306.75,3319.84
2014-12-10,3320.78,3336.47,3315.88,3325.81
2014-12-11,3318.65,3326.13,3314.95,3318.7
2014-12-12,3320.62,3336.83,3315.42,3324.13
2014-12-15,3312.48,3314.3,3285.49,3294.14
2014-12-16,3274.08,3279.91,3212.09,3215.09
2014-12-17,3220.13,3232.64,3200.63,3227.23
2014-12-18,3247.06,3252.01,3227.52,3243.65
2014-12-19,3262.54,3286.68,3258.14,3279.53
2014-12-22,3293.72,3330.96,3291.49,3330.96
2014-12-23,3351.09,3353.57,3328.74,3332.51
2014-12-24,3336.41,3350.42,3331.28,3345.91
2014-12-26,3340.76,3353.68,3335.08,3353.68
2014-12-29,3360.64,3367.71,3356.62,3367.69
2014-12-30,3370.77,3373.93,3359.29,3366.11
2014-12-31,3366.99,3373.08,3364.64,3365.15
2015-01-02,3364.08,3375.13,3359.95,3370.59
2015-01-05,3368.38,3369.05,3319.72,3328.28
2015-01-06,3294.24,3295.51,3272.4,3281.95
2015-01-07,3281.94,3309.8,3267.89,3298.36
2015-01-08,3303.65,3347.21,3299.64,3345.11
2015-01-09,3368.42,3372.34,3328.96,3338.44
2015-01-12,3332.96,3347.76,3331.72,3344.89
2015-01-13,3334.06,3346.6,3325.43,3341.07
2015-01-14,3336.43,3349.19,3326.12,3326.16
2015-01-15,3330.75,3342.13,3327.4,3338.84
2015-01-16,3325.53,3341.55,3291.5,3300.68
2015-01-19,3318.59,3324.34,3297.89,3307.7
2015-01-20,3315.57,3338.69,3311.59,3334.02
2015-01-21,3336.58,3354.46,3331.27,3354.46
2015-01-22,3352.2,3377.34,3349.11,3370.29
2015-01-23,3390.46,3419.3,3388.33,3411.5
2015-01-26,3409.36,3409.75,3393.24,3398.52
2015-01-27,3414.48,3428.49,3406.89,3412.2
2015-01-28,3405.07,3427.19,3404.17,3419.15
2015-01-29,3402.37,3428.39,3402.18,3419.05
2015-01-30,3422.18,3432.62,3391.2,3391.2
2015-02-02,3398.51,3423.35,3394.54,3423.35
2015-02-03,3421.83,3422.18,3401.03,3408.02
2015-02-04,3420.28,3432.1,3413.03,3417.57
2015-02-05,3414.91,3415.14,3394.95,3406.58
2015-02-06,3411.48,3441.66,3407.95,3431.36
2015-02-09,3425.73,3434.48,3416.26,3418.02
2015-02-10,3417.47,3434.79,3417.45,3434.24
2015-02-11,3439.49,3448.96,3431.08,3444.57
2015-02-12,3443.47,3443.88,3409.38,3419.17
2015-02-13,3424.62,3429.47,3413.56,3426.22
2015-02-16,3417.67,3427.16,3406.13,3427.16
2015-02-17,3418.4,3420.16,3409.03,3415.91
2015-02-18,3428.71,3443.05,3425.89,3435.66
2015-02-23,3456.21,3458.14,3421.3,3421.3
2015-02-24,3427.56,3437.61,3415.91,3437.61
2015-02-25,3444.77,3455.32,3437.55,3440.83
2015-02-26,3439.24,3439.29,3417.47,3426.18
2015-02-27,3420.82,3428.75,3402.86,3402.86
2015-03-02,3408.88,3412.08,3389.73,3403.89
2015-03-03,3416.56,3430.81,3415.7,3422.11
2015-03-04,3420.82,3430.19,3415.43,3415.53
2015-03-05,3411.37,3422.03,3395.27,3395.27
2015-03-06,3410.31,3423.76,3406.38,3417.51
2015-03-09,3395.36,3408.42,3384.07,3404.57
2015-03-10,3407.42,3416.39,3394.52,3398.26
2015-03-11,3380.67,3391.82,3369.42,3378.59
2015-03-12,3371.63,3380.41,3357.11,3373.6
2015-03-13,3369.18,3381.46,3362.16,3362.77
2015-03-16,3361.38,3387.36,3358.03,3376.04
2015-03-17,3392.29,3397.93,3366.57,3369.95
2015-03-18,3357.97,3373.57,3356.66,3361.75
2015-03-19,3375.83,3386.16,3371.76,3386.16
2015-03-20,3385.09,3417.45,3376.62,3412.44
2015-03-23,3413.65,3430.32,3409.42,3410.13
2015-03-24,3411.28,3421.61,3408.4,3413.26
2015-03-25,3413.72,3422.72,3404.63,3419.02
2015-03-26,3412.15,3439.15,3406.75,3431.59
2015-03-27,3436.12,3453.6,3434.13,3450.1
2015-03-30,3441.94,3458.71,3440.3,3454.26
2015-03-31,3469.02,3469.02,3442.44,3447.01
2015-04-01,3439.76,3450.54,3435.59,3447.02
2015-04-02,3446.6,3454.8,3444.8,3453.75
2015-04-06,3451.73,3458.18,3451.21,3452.91
2015-04-07,3469.38,3476.2,3459.94,3465.62
2015-04-08,3470.03,3470.3,3453.25,3460.68
2015-04-09,3472.63,3476.27,3450.26,3460.3
2015-04-10,3470.75,3480.84,3463.97,3472.38
2015-04-13,3476.03,3493.62,3475.14,3484.39
2015-04-14,3484.09,3526.29,3481.23,3521.08
2015-04-15,3532.7,3544.51,3528.56,3539.95
2015-04-16,3549.85,3549.85,3523.71,3531.61
2015-04-17,3528.17,3536.58,3514.24,3525.19
2015-04-20,3519.24,3525.84,3497.36,3503.25
2015-04-21,3510.33,3517.14,3502.25,3508.61
2015-04-22,3506.71,3508.5,3487.71,3496.24
2015-04-23,3504.45,3516.5,3499.01,3502.75
2015-04-24,3507.88,3523.08,3497.83,3513.0
2015-04-27,3510.76,3521.99,3506.65,3515.85
2015-04-28,3504.97,3514.71,3490.79,3495.09
2015-04-29,3489.21,3496.53,3482.15,3487.15
2015-04-30,3473.11,3487.39,3467.46,3487.39
2015-05-04,3479.01,3490.74,3472.49,3482.7
2015-05-05,3474.85,3478.37,3461.45,3471.19
2015-05-06,3448.68,3467.22,3444.55,3459.79
2015-05-07,3444.7,3445.85,3425.31,3432.78
2015-05-08,3445.83,3459.71,3437.7,3452.01
2015-05-11,3463.89,3473.33,3461.34,3470.8
2015-05-12,3470.39,3473.49,3434.7,3442.33
2015-05-13,3449.13,3459.95,3444.15,3453.17
2015-05-14,3462.75,3464.81,3443.7,3455.78
2015-05-15,3461.83,3466.18,3448.9,3463.1
2015-05-18,3465.32,3467.23,3450.98,3459.57
2015-05-19,3463.71,3465.15,3445.17,3454.04
2015-05-20,3446.44,3450.67,3435.71,3439.68
2015-05-21,3439.7,3447.89,3434.28,3439.86
2015-05-22,3447.92,3457.42,3446.18,3450.18
2015-05-25,3458.32,3465.07,3451.64,3460.85
2015-05-26,3463.92,3467.1,3456.85,3459.98
2015-05-27,3434.8,3438.19,3412.52,3424.94
2015-05-28,3426.25,3430.23,3408.66,3417.77
2015-05-29,3387.16,3403.66,3381.79,3392.11
2015-06-02,3375.05,3375.05,3340.75,3340.75
2015-06-03,3338.95,3354.46,3337.99,3349.84
2015-06-04,3344.13,3361.59,3339.03,3345.0
2015-06-05,3345.63,3349.01,3326.84,3333.67
2015-06-08,3326.37,3333.99,3318.28,3320.33
2015-06-09,3316.96,3330.32,3295.13,3295.13
2015-06-10,3296.6,3337.13,3294.31,3325.77
2015-06-11,3338.3,3358.77,3336.67,3347.67
2015-06-12,3350.77,3358.46,3343.81,3353.85
2015-06-15,3338.1,3343.84,3309.49,3323.13
2015-06-16,3311.94,3311.94,3291.06,3298.09
2015-06-17,3315.22,3346.02,3311.8,3325.91
2015-06-18,3324.16,3326.05,3299.29,3300.42
2015-06-19,3319.96,3320.21,3299.65,3300.96
2015-06-22,3313.06,3330.59,3311.12,3315.13
2015-06-23,3328.39,3343.83,3323.26,3339.78
2015-06-24,3348.01,3361.04,3338.74,3351.33
2015-06-25,3346.89,3358.24,3343.47,3349.87
2015-06-26,3346.3,3353.59,3320.06,3320.9
2015-06-29,3277.9,3290.63,3267.68,3280.18
2015-06-30,3283.77,3326.24,3281.3,3317.33
2015-07-01,3317.47,3342.04,3311.03,3331.14
2015-07-02,3354.82,3357.95,3326.36,3327.84
2015-07-03,3331.03,3348.3,3328.99,3342.73
2015-07-06,3319.93,3334.79,3307.26,3332.94
2015-07-07,3342.2,3346.48,3327.7,3340.93
2015-07-08,3329.99,3335.37,3274.23,3284.99
2015-07-09,3261.17,3289.28,3249.89,3267.4
2015-07-10,3275.0,3291.41,3272.59,3279.88
2015-07-13,3298.28,3316.37,3290.11,3311.22
2015-07-14,3321.59,3330.23,3309.28,3316.5
2015-07-15,3323.28,3342.33,3322.12,3338.86
2015-07-16,3351.46,3358.09,3345.76,3353.45
2015-07-20,3370.0,3376.23,3361.32,3373.48
2015-07-21,3382.96,3383.56,3366.21,3371.41
2015-07-22,3369.16,3377.65,3352.56,3359.17
2015-07-23,3371.12,3375.97,3356.37,3356.37
2015-07-24,3360.86,3366.52,3346.86,3352.65
2015-07-27,3348.82,3348.83,3311.4,3313.42
2015-07-28,3305.26,3306.63,3277.13,3281.09
2015-07-29,3286.75,3299.96,3275.32,3284.0
2015-07-30,3282.2,3284.29,3248.35,3249.52
2015-07-31,3214.64,3217.86,3184.57,3202.5
2015-08-03,3205.59,3217.13,3186.34,3192.79
2015-08-04,3192.33,3193.54,3175.07,3191.04
2015-08-05,3179.17,3198.32,3164.62,3191.39
2015-08-06,3194.39,3196.66,3180.87,3196.66
2015-08-11,3213.49,3214.5,3148.34,3153.06
2015-08-12,3099.63,3100.85,3057.62,3061.49
2015-08-13,3068.91,3103.49,3063.6,3091.78
2015-08-14,3094.9,3118.52,3092.58,3114.25
2015-08-17,3114.56,3116.36,3067.35,3067.35
2015-08-18,3076.86,3084.83,3049.65,3049.65
2015-08-19,3056.17,3063.24,3039.14,3041.25
2015-08-20,3023.47,3027.35,3000.93,3009.78
2015-08-21,2961.58,2979.64,2947.87,2971.01
2015-08-24,2918.24,2918.87,2843.39,2843.39
2015-08-25,2809.55,2926.76,2808.31,2886.29
2015-08-26,2859.66,2905.29,2847.17,2873.0
2015-08-27,2915.18,2952.87,2909.78,2945.43
2015-08-28,2984.55,2999.08,2947.37,2955.94
2015-08-31,2987.18,2987.18,2921.44,2921.44
2015-09-01,2915.53,2930.19,2878.11,2882.77
2015-09-02,2897.76,2906.67,2877.49,2878.13
2015-09-03,2878.94,2908.58,2878.47,2906.43
2015-09-04,2888.89,2893.12,2859.32,2863.81
2015-09-07,2842.28,2865.53,2832.65,2852.41
2015-09-08,2859.94,2892.18,2829.2,2885.32
2015-09-09,2901.07,2931.65,2890.84,2928.18
2015-09-10,2885.8,2898.15,2868.15,2888.03
2015-09-14,2887.41,2889.1,2871.2,2871.47
2015-09-15,2854.72,2857.14,2837.59,2841.94
2015-09-16,2862.06,2886.85,2855.78,2868.74
2015-09-17,2877.59,2903.58,2877.23,2895.81
2015-09-18,2893.21,2919.77,2879.59,2879.59
2015-09-21,2855.04,2886.39,2854.67,2882.27
2015-09-22,2890.11,2904.98,2862.72,2868.47
2015-09-23,2859.58,2860.1,2827.19,2845.74
2015-09-25,2829.68,2841.89,2816.76,2832.64
2015-09-28,2823.09,2829.64,2780.74,2791.92
2015-09-29,2762.64,2790.6,2740.36,2787.94
2015-09-30,2778.59,2799.8,2772.26,2790.89
2015-10-01,2795.4,2820.35,2792.84,2801.85
2015-10-02,2796.36,2797.31,2765.44,2793.15
2015-10-05,2826.07,2851.25,2822.28,2851.25
2015-10-06,2882.5,2899.06,2876.12,2897.41
2015-10-07,2897.06,2968.06,2882.85,2961.81
2015-10-08,2978.03,2983.62,2938.88,2947.03
2015-10-09,2968.17,3011.63,2963.0,2998.5
2015-10-12,2991.59,3035.67,2979.63,3032.11
2015-10-13,3021.86,3031.14,2984.78,2984.88
2015-10-14,2981.24,3004.08,2960.86,2983.92
2015-10-15,2996.15,3017.4,2994.75,3015.14
2015-10-16,3032.85,3047.1,3021.48,3030.61
2015-10-19,3023.53,3032.25,3013.65,3024.5
2015-10-20,3024.82,3032.92,3012.6,3019.03
2015-10-21,3034.7,3038.83,3016.76,3025.7
2015-10-22,3026.4,3046.4,3025.87,3038.11
2015-10-23,3070.94,3074.96,3061.65,3068.46
2015-10-26,3092.31,3104.72,3081.91,3083.07
2015-10-27,3074.2,3082.28,3049.55,3052.53
2015-10-28,3043.45,3055.81,3035.76,3040.51
2015-10-29,3050.6,3059.57,2997.65,3001.51
2015-10-30,2975.74,3007.53,2975.74,2998.35
2015-11-02,2976.72,2981.12,2948.42,2974.41
2015-11-03,3001.72,3019.64,2999.56,2999.56
2015-11-04,3010.85,3041.78,3008.9,3040.48
2015-11-05,3029.44,3043.85,3017.87,3023.65
2015-11-06,3022.52,3025.76,3006.51,3010.47
2015-11-09,3014.8,3022.26,2989.23,2997.72
2015-11-11,2999.32,3011.98,2980.82,2981.59
2015-11-12,2973.33,2983.14,2955.35,2959.01
2015-11-13,2938.69,2948.71,2919.1,2925.68
2015-11-16,2902.91,2923.94,2885.6,2915.73
2015-11-17,2934.38,2940.86,2910.17,2916.78
2015-11-18,2905.5,2909.45,2884.03,2886.08
2015-11-19,2907.13,2932.78,2906.82,2919.83
2015-11-20,2915.0,2919.02,2892.31,2917.91
2015-11-23,2924.1,2925.16,2903.49,2903.49
2015-11-24,2902.71,2939.41,2898.82,2923.49
2015-11-25,2926.56,2928.42,2886.89,2891.58
2015-11-26,2903.32,2903.85,2880.73,2884.69
2015-11-27,2875.01,2875.99,2843.95,2859.12
2015-11-30,2871.05,2877.53,2855.94,2855.94
2015-12-01,2862.79,2881.87,2858.1,2870.26
2015-12-02,2885.98,2902.8,2880.86,2883.64
2015-12-03,2864.36,2890.03,2857.49,2883.89
2015-12-04,2863.32,2879.05,2856.51,2879.05
2015-12-07,2896.87,2911.44,2895.77,2900.92
2015-12-08,2885.39,2886.37,2865.64,2876.03
2015-12-09,2870.64,2874.2,2860.02,2861.19
2015-12-10,2858.82,2862.1,2841.74,2848.46
2015-12-11,2850.71,2856.95,2833.93,2834.63
2015-12-14,2819.78,2821.67,2793.39,2815.04
2015-12-15,2808.63,2833.92,2800.71,2815.52
2015-12-16,2833.15,2846.44,2823.64,2840.92
2015-12-17,2843.7,2868.87,2833.57,2861.18
2015-12-18,2832.44,2857.39,2831.1,2852.84
2015-12-21,2830.92,2850.18,2827.75,2845.55
2015-12-22,2852.19,2857.12,2846.42,2852.97
2015-12-23,2859.14,2872.0,2858.66,2863.65
2015-12-24,2872.33,2885.3,2870.02,2877.62
2015-12-28,2883.8,2889.14,2869.69,2875.32
2015-12-29,2880.91,2890.85,2877.22,2888.22
2015-12-30,2894.31,2897.47,2868.81,2885.51
2015-12-31,2893.19,2893.32,2879.25,2882.73
2016-01-04,2889.23,2890.21,2824.94,2835.97
2016-01-05,2836.8,2846.27,2820.42,2834.23
2016-01-06,2838.56,2844.06,2800.78,2804.27
2016-01-07,2797.18,2797.59,2726.92,2729.91
2016-01-08,2710.33,2760.89,2697.94,2751.23
2016-01-11,2725.1,2726.56,2690.26,2708.85
2016-01-12,2709.57,2721.47,2687.91,2691.78
2016-01-13,2712.69,2717.36,2670.4,2696.5
2016-01-14,2655.05,2663.51,2642.01,2644.57
2016-01-15,2656.87,2663.34,2626.81,2630.76
2016-01-18,2593.6,2604.4,2578.09,2593.0
2016-01-19,2585.99,2638.47,2582.31,2638.47
2016-01-20,2612.53,2616.36,2557.84,2559.77
2016-01-21,2581.11,2601.56,2529.01,2532.7
2016-01-22,2578.99,2595.01,2549.44,2577.09
2016-01-25,2601.84,2622.33,2580.36,2582.64
2016-01-26,2565.81,2576.76,2539.74,2545.61
2016-01-27,2579.14,2584.06,2546.18,2546.18
2016-01-28,2541.57,2563.82,2540.71,2562.45
2016-01-29,2569.76,2629.11,2553.78,2629.11
2016-02-01,2637.05,2644.68,2597.06,2602.41
2016-02-02,2587.23,2602.36,2578.27,2579.23
2016-02-03,2551.23,2558.66,2528.44,2550.74
2016-02-04,2561.91,2579.18,2554.08,2558.49
2016-02-05,2569.08,2623.21,2568.38,2623.21
2016-02-10,2559.64,2582.87,2538.79,2582.1
2016-02-11,2556.52,2572.01,2537.11,2538.28
2016-02-12,2536.55,2555.53,2531.79,2539.95
2016-02-15,2565.95,2613.44,2561.44,2607.9
2016-02-16,2602.83,2656.33,2585.53,2644.58
2016-02-17,2652.55,2654.91,2607.15,2613.79
2016-02-18,2646.68,2668.22,2643.09,2657.57
2016-02-19,2660.62,2661.44,2642.84,2656.87
2016-02-22,2653.79,2669.38,2652.92,2660.65
2016-02-23,2680.04,2684.79,2665.06,2672.07
2016-02-24,2654.65,2661.58,2614.49,2619.96
2016-02-25,2639.98,2642.86,2588.83,2603.4
2016-02-26,2626.63,2653.74,2618.36,2649.38
2016-02-29,2666.07,2667.83,2638.75,2666.51
2016-03-01,2666.71,2682.39,2654.98,2682.39
2016-03-02,2718.27,2738.57,2713.14,2726.96
2016-03-03,2735.42,2787.62,2735.42,2787.62
2016-03-04,2792.96,2837.0,2791.82,2837.0
2016-03-07,2843.66,2850.52,2809.72,2823.51
2016-03-08,2821.99,2826.75,2773.19,2778.77
2016-03-09,2783.64,2813.64,2770.26,2810.43
2016-03-10,2828.14,2829.07,2798.7,2809.12
2016-03-11,2807.94,2830.47,2789.63,2828.86
2016-03-14,2849.41,2867.2,2841.51,2847.06
2016-03-15,2851.92,2857.3,2828.68,2839.44
2016-03-16,2845.09,2854.87,2833.08,2844.21
2016-03-17,2872.13,2884.4,2865.81,2880.17
2016-03-18,2888.75,2906.8,2886.35,2906.8
2016-03-21,2905.49,2906.26,2867.01,2880.69
2016-03-22,2884.84,2901.34,2868.95,2880.65
2016-03-23,2888.67,2895.97,2874.15,2881.98
2016-03-24,2875.19,2875.33,2840.24,2847.39
2016-03-28,2851.39,2855.12,2821.26,2830.29
2016-03-29,2836.42,2836.85,2816.52,2819.08
2016-03-30,2839.66,2874.26,2836.93,2872.78
2016-03-31,2832.63,2855.45,2831.11,2840.9
2016-04-01,2820.66,2834.62,2807.87,2818.49
2016-04-04,2826.42,2846.09,2817.51,2835.35
2016-04-05,2810.54,2814.5,2783.73,2800.92
2016-04-06,2798.92,2817.42,2788.8,2811.25
2016-04-07,2817.8,2835.32,2809.56,2813.59
2016-04-08,2789.59,2809.21,2783.42,2808.32
2016-04-11,2797.36,2817.56,2794.15,2809.24
2016-04-12,2810.73,2815.89,2802.65,2814.65
2016-04-13,2838.18,2890.41,2835.85,2890.41
2016-04-14,2910.13,2924.24,2909.04,2913.93
2016-04-15,2917.35,2925.86,2905.06,2923.94
2016-04-18,2901.4,2917.75,2892.74,2917.75
2016-04-19,2930.42,2954.21,2928.7,2951.81
2016-04-20,2955.07,2959.59,2929.71,2949.95
2016-04-21,2952.13,2964.1,2941.7,2960.78
2016-04-22,2936.58,2946.11,2930.06,2940.43
2016-04-25,2930.61,2933.26,2886.25,2900.28
2016-04-26,2888.38,2899.79,2873.52,2894.66
2016-04-27,2890.41,2892.27,2869.77,2874.72
2016-04-28,2892.85,2900.25,2857.16,2862.3
2016-04-29,2860.07,2860.07,2834.51,2838.52
2016-05-03,2842.86,2848.9,2806.32,2811.2
2016-05-04,2786.35,2795.65,2761.93,2773.07
2016-05-05,2754.64,2773.43,2749.84,2767.81
2016-05-06,2747.06,2752.18,2722.6,2730.8
2016-05-09,2745.36,2766.06,2734.31,2766.06
2016-05-10,2746.47,2763.29,2736.18,2741.15
2016-05-11,2758.98,2763.45,2720.77,2732.87
2016-05-12,2729.14,2747.53,2723.92,2745.39
2016-05-13,2735.69,2738.61,2713.47,2734.91
2016-05-16,2726.31,2741.84,2721.7,2736.06
2016-05-17,2744.26,2788.65,2744.08,2781.11
2016-05-18,2764.11,2791.18,2759.5,2777.11
2016-05-19,2771.22,2775.45,2731.48,2740.11
2016-05-20,2744.38,2768.65,2738.03,2763.82
2016-05-23,2761.79,2775.37,2740.82,2766.93
2016-05-24,2760.74,2766.23,2742.65,2750.23
2016-05-25,2786.18,2790.3,2766.66,2766.66
2016-05-26,2783.85,2791.46,2772.23,2773.31
2016-05-27,2782.04,2805.63,2778.22,2802.51
2016-05-30,2796.15,2807.66,2786.95,2796.75
2016-05-31,2829.33,2834.04,2791.06,2791.06
2016-06-01,2787.99,2796.49,2778.65,2790.54
2016-06-02,2789.15,2806.1,2787.87,2795.09
2016-06-03,2808.51,2816.26,2803.53,2809.23
2016-06-06,2819.07,2833.79,2816.89,2831.28
2016-06-07,2844.8,2853.64,2840.12,2848.09
2016-06-08,2857.46,2867.1,2846.5,2862.38
2016-06-09,2871.79,2881.92,2843.8,2843.8
2016-06-10,2850.05,2851.53,2812.5,2822.97
2016-06-13,2786.35,2793.3,2771.86,2785.43
2016-06-14,2770.96,2789.06,2763.53,2768.33
2016-06-15,2760.8,2779.28,2759.02,2774.25
2016-06-16,2768.95,2770.99,2744.31,2751.56
2016-06-17,2770.63,2774.35,2748.65,2763.42
2016-06-20,2785.16,2802.25,2782.72,2800.87
2016-06-21,2801.74,2809.2,2788.64,2789.45
2016-06-22,2797.33,2815.22,2786.13,2786.13
2016-06-23,2806.84,2810.44,2793.85,2793.85
2016-06-24,2807.71,2807.71,2715.76,2735.39
2016-06-27,2722.16,2750.27,2709.56,2729.85
2016-06-28,2705.07,2767.38,2703.48,2756.53
2016-06-29,2769.06,2801.48,2767.44,2792.73
2016-06-30,2880.72,2880.72,2831.72,2840.93
2016-07-01,2848.45,2850.18,2832.55,2846.37
2016-07-04,2855.36,2874.9,2842.32,2870.56
2016-07-05,2870.84,2873.67,2854.16,2864.67
2016-07-07,2859.81,2867.23,2854.21,2862.17
2016-07-08,2859.47,2862.23,2830.0,2847.04
2016-07-11,2882.28,2884.58,2868.8,2876.14
2016-07-12,2882.95,2901.82,2878.1,2901.82
2016-07-13,2914.79,2917.42,2899.92,2910.65
2016-07-14,2910.85,2913.65,2903.17,2906.92
2016-07-15,2932.35,2939.03,2915.15,2925.35
2016-07-18,2930.64,2941.15,2923.75,2928.76
2016-07-19,2927.51,2931.44,2902.41,2919.54
2016-07-20,2934.73,2953.13,2917.14,2945.74
2016-07-21,2946.37,2958.9,2936.46,2940.48
2016-07-22,2925.64,2945.35,2925.05,2945.35
2016-07-25,2951.34,2955.96,2929.85,2929.85
2016-07-26,2917.17,2934.02,2902.26,2933.44
2016-07-27,2935.58,2941.76,2924.85,2941.49
2016-07-28,2928.58,2928.85,2911.09,2918.62
2016-07-29,2887.35,2896.19,2865.66,2868.69
2016-08-01,2875.59,2898.27,2874.38,2892.52
2016-08-02,2869.94,2879.67,2847.98,2856.67
2016-08-03,2828.52,2839.43,2810.88,2827.58
2016-08-04,2839.11,2844.13,2826.35,2831.96
2016-08-05,2837.65,2839.36,2821.61,2828.17
2016-08-08,2850.86,2884.84,2849.07,2870.78
2016-08-10,2876.4,2893.34,2869.25,2875.57
2016-08-11,2858.6,2880.7,2853.29,2869.82
2016-08-12,2881.34,2883.16,2856.94,2867.4
2016-08-15,2857.72,2874.32,2855.82,2867.21
2016-08-16,2879.12,2880.71,2858.8,2858.8
2016-08-17,2855.57,2859.77,2841.46,2843.35
2016-08-18,2840.09,2849.54,2830.1,2836.98
2016-08-19,2848.44,2849.0,2835.56,2844.02
2016-08-22,2843.76,2847.43,2831.15,2841.19
2016-08-23,2841.6,2850.43,2834.87,2850.43
2016-08-24,2845.3,2870.72,2843.12,2869.57
2016-08-25,2868.64,2879.58,2865.92,2876.93
2016-08-26,2876.58,2878.1,2854.13,2857.65
2016-08-29,2844.21,2853.07,2828.82,2829.43
2016-08-30,2846.18,2846.38,2823.91,2828.39
2016-08-31,2822.68,2833.42,2816.64,2820.59
2016-09-01,2821.93,2836.23,2809.52,2816.47
2016-09-02,2807.43,2820.03,2795.24,2803.92
2016-09-05,2828.49,2853.15,2827.31,2851.74
2016-09-06,2856.47,2905.84,2854.4,2896.55
2016-09-07,2899.02,2911.84,2887.06,2893.65
2016-09-08,2894.38,2898.04,2878.56,2894.48
2016-09-09,2878.3,2880.17,2863.47,2873.33
2016-09-13,2829.41,2847.5,2815.48,2818.38
2016-09-14,2819.34,2822.39,2800.07,2809.35
2016-09-15,2798.43,2809.55,2791.38,2805.52
2016-09-16,2810.43,2832.04,2810.43,2827.45
2016-09-19,2830.67,2852.14,2824.88,2852.14
2016-09-20,2844.32,2854.69,2840.95,2854.69
2016-09-21,2845.28,2859.43,2837.48,2850.74
2016-09-22,2876.35,2876.35,2836.5,2846.06
2016-09-23,2853.65,2860.88,2826.6,2856.95
2016-09-26,2851.74,2857.0,2840.65,2849.94
2016-09-27,2833.04,2865.7,2831.87,2860.23
2016-09-28,2863.38,2866.22,2849.82,2858.01
2016-09-29,2870.09,2885.71,2868.08,2885.71
2016-09-30,2859.7,2869.47,2847.3,2869.47
2016-10-03,2879.85,2888.33,2861.95,2870.84
2016-10-04,2871.17,2885.15,2870.66,2884.64
2016-10-05,2871.49,2891.24,2870.45,2881.79
2016-10-06,2896.55,2901.73,2883.91,2885.22
2016-10-07,2890.69,2891.53,2867.53,2875.24
2016-10-10,2869.85,2874.55,2863.33,2870.24
2016-10-11,2872.79,2876.88,2849.12,2856.13
2016-10-12,2841.04,2844.85,2813.71,2813.71
2016-10-13,2805.17,2808.67,2783.33,2805.48
2016-10-14,2805.05,2817.26,2803.82,2815.24
2016-10-17,2811.42,2817.07,2793.55,2817.07
2016-10-18,2815.73,2830.71,2814.91,2830.63
2016-10-19,2830.07,2844.62,2824.8,2844.62
2016-10-20,2853.82,2856.65,2834.85,2842.62
2016-10-21,2842.46,2842.79,2818.87,2831.06
2016-10-24,2842.46,2857.26,2834.07,2856.68
2016-10-25,2854.36,2860.74,2851.26,2854.05
2016-10-26,2845.53,2846.69,2825.07,2828.57
2016-10-27,2831.14,2836.96,2820.82,2828.94
2016-10-28,2823.71,2825.64,2806.31,2816.26
2016-10-31,2795.13,2821.67,2794.85,2813.87
2016-11-01,2814.08,2832.37,2811.68,2813.69
2016-11-02,2799.13,2813.1,2796.71,2807.14
2016-11-03,2801.6,2807.61,2789.56,2802.08
2016-11-04,2797.63,2799.57,2784.26,2788.8
2016-11-07,2800.53,2815.43,2793.45,2800.95
2016-11-08,2813.91,2825.19,2798.99,2820.24
2016-11-09,2837.0,2838.26,2760.97,2789.88
2016-11-10,2822.87,2839.97,2819.9,2834.09
2016-11-11,2822.12,2836.35,2803.85,2814.6
2016-11-14,2807.34,2809.63,2780.96,2787.27
2016-11-15,2778.73,2808.21,2778.07,2797.55
2016-11-16,2803.63,2819.4,2793.64,2793.99
2016-11-17,2797.93,2818.91,2795.47,2813.48
2016-11-18,2817.45,2840.46,2814.11,2838.65
2016-11-21,2836.9,2839.6,2816.67,2816.67
2016-11-22,2835.91,2839.95,2822.2,2822.2
2016-11-23,2834.11,2841.39,2828.55,2839.69
2016-11-24,2834.4,2852.34,2813.78,2843.72
2016-11-25,2845.47,2870.39,2844.35,2859.33
2016-11-28,2864.11,2889.85,2862.15,2874.65
2016-11-29,2881.78,2882.11,2867.87,2879.14
2016-11-30,2915.42,2915.42,2894.99,2905.17
2016-12-01,2913.65,2928.58,2912.23,2928.58
2016-12-02,2930.34,2933.33,2914.89,2919.37
2016-12-05,2918.89,2943.26,2914.68,2943.05
2016-12-06,2943.3,2955.17,2941.62,2949.12
2016-12-07,2957.42,2961.4,2948.49,2959.84
2016-12-08,2965.33,2980.77,2956.03,2958.86
2016-12-09,2957.53,2964.98,2949.87,2956.13
2016-12-12,2960.12,2965.37,2937.15,2952.19
2016-12-13,2952.84,2956.98,2939.56,2955.23
2016-12-14,2963.28,2969.01,2952.75,2954.06
2016-12-15,2938.15,2943.79,2921.99,2930.77
2016-12-16,2934.29,2942.48,2930.32,2937.86
2016-12-19,2930.01,2931.68,2910.53,2913.08
2016-12-20,2917.11,2925.28,2903.47,2911.31
2016-12-21,2912.38,2924.42,2901.7,2901.7
2016-12-22,2899.65,2902.8,2874.18,2882.04
2016-12-23,2869.45,2877.88,2866.17,2871.05
2016-12-26,2869.45,2877.88,2866.17,2871.05
2016-12-27,2861.6,2887.58,2857.91,2885.76
2016-12-28,2885.68,2900.42,2884.55,2898.3
2016-12-29,2885.16,2891.22,2878.18,2889.15
2016-12-30,2898.26,2903.35,2880.76,2880.76
2017-01-02,2898.26,2903.35,2880.76,2880.76
2017-01-03,2887.0,2899.67,2869.66,2898.97
2017-01-04,2897.18,2932.35,2897.18,2921.31
2017-01-05,2941.47,2968.15,2936.52,2954.14
2017-01-06,2964.82,2970.79,2954.86,2962.63
2017-01-09,2962.13,2986.49,2961.97,2981.54
2017-01-10,2972.93,3006.02,2971.37,3006.02
2017-01-11,3009.73,3018.9,2995.43,3000.94
2017-01-12,3010.71,3022.22,2991.41,2993.0
2017-01-13,3001.06,3025.84,2999.01,3025.07
2017-01-16,3024.61,3027.46,2999.53,3013.12
2017-01-17,3009.92,3012.77,3000.86,3012.77
2017-01-18,3000.8,3008.26,2988.07,3000.22
2017-01-19,3004.29,3011.41,2995.15,3008.22
2017-01-20,3006.44,3016.45,3003.8,3011.08
2017-01-23,3010.86,3026.92,3008.02,3025.48
2017-01-24,3024.67,3043.98,3022.53,3041.95
2017-01-25,3057.98,3061.92,3033.25,3039.94
2017-01-26,3049.86,3058.98,3044.78,3051.78
2017-01-27,3064.55,3065.13,3054.64,3064.85
2017-01-30,3064.55,3065.13,3054.64,3064.85
2017-01-31,3053.7,3056.32,3031.18,3046.8
2017-02-01,3045.94,3073.37,3041.47,3067.49
2017-02-02,3063.95,3068.48,3036.76,3044.08
2017-02-03,3047.08,3048.12,3030.65,3041.94
2017-02-06,3047.69,3062.9,3040.66,3056.91
2017-02-07,3053.05,3076.52,3052.3,3071.64
2017-02-08,3069.2,3072.9,3055.8,3066.53
2017-02-09,3067.14,3091.28,3067.14,3079.96
2017-02-10,3090.56,3104.3,3088.72,3100.39
2017-02-13,3107.64,3118.3,3105.58,3111.63
2017-02-14,3093.91,3097.21,3064.59,3072.47
2017-02-15,3081.3,3093.21,3077.64,3088.48
2017-02-16,3088.84,3096.74,3079.11,3096.69
2017-02-17,3099.2,3114.7,3099.2,3107.65
2017-02-20,3106.81,3109.18,3092.82,3096.69
2017-02-21,3100.93,3101.18,3086.57,3094.19
2017-02-22,3104.12,3123.79,3101.25,3122.2
2017-02-23,3119.81,3137.57,3114.79,3137.57
2017-02-24,3136.24,3138.97,3110.9,3117.03
2017-02-27,3101.18,3113.63,3094.9,3108.62
2017-02-28,3095.48,3106.48,3089.91,3096.61
2017-03-01,3106.3,3129.69,3104.59,3122.77
2017-03-02,3147.97,3158.26,3123.33,3136.48
2017-03-03,3121.2,3125.1,3104.33,3122.34
2017-03-06,3121.96,3128.77,3109.89,3121.51
2017-03-07,3121.18,3131.65,3120.21,3130.44
2017-03-08,3128.45,3150.84,3127.19,3145.29
2017-03-09,3135.71,3137.19,3114.67,3118.84
2017-03-10,3114.75,3146.38,3106.98,3133.35
2017-03-13,3139.04,3150.83,3132.23,3147.15
2017-03-14,3147.94,3152.13,3135.02,3143.4
2017-03-15,3133.41,3142.5,3116.34,3137.43
2017-03-16,3155.32,3168.26,3150.16,3163.52
2017-03-17,3168.92,3177.9,3164.45,3169.38
2017-03-20,3162.21,3172.74,3147.89,3165.7
2017-03-21,3170.48,3172.63,3156.77,3158.57
2017-03-22,3128.26,3131.92,3114.33,3118.19
2017-03-23,3125.18,3131.23,3117.63,3126.93
2017-03-24,3129.18,3148.89,3124.47,3142.9
2017-03-27,3122.05,3133.76,3112.39,3126.88
2017-03-28,3139.8,3158.97,3139.04,3157.82
2017-03-29,3166.77,3188.02,3166.21,3184.57
2017-03-30,3184.44,3187.44,3168.27,3173.24
2017-03-31,3172.06,3181.61,3171.49,3175.11
2017-04-03,3180.27,3188.17,3179.62,3187.51
2017-04-04,3182.32,3189.81,3175.15,3179.06
2017-04-05,3176.91,3182.44,3157.03,3176.55
2017-04-06,3167.6,3175.59,3157.36,3175.59
2017-04-07,3171.22,3177.27,3144.5,3177.27
2017-04-10,3177.27,3182.44,3170.18,3181.45
2017-04-11,3180.02,3186.46,3164.21,3174.75
2017-04-12,3170.58,3186.5,3165.22,3186.01
2017-04-13,3162.52,3176.63,3160.28,3169.24
2017-04-14,3162.52,3176.63,3160.28,3169.24
2017-04-17,3159.19,3160.14,3136.93,3138.3
2017-04-18,3159.88,3162.58,3134.28,3137.54
2017-04-19,3129.74,3129.87,3113.9,3126.28
2017-04-20,3119.92,3144.05,3117.97,3137.88
2017-04-21,3150.09,3156.03,3138.93,3139.83
2017-04-24,3156.89,3156.89,3129.26,3144.03
2017-04-25,3145.26,3167.22,3143.22,3163.93
2017-04-26,3164.12,3176.79,3161.99,3173.76
2017-04-27,3172.84,3182.11,3164.54,3171.36
2017-04-28,3172.91,3183.18,3170.14,3175.44
2017-05-01,3172.91,3183.18,3170.14,3175.44
2017-05-02,3183.43,3212.27,3183.41,3211.11
2017-05-03,3224.21,3238.94,3221.75,3237.81
2017-05-04,3236.14,3239.76,3218.41,3228.62
2017-05-05,3228.27,3235.97,3214.87,3229.73
2017-05-08,3240.44,3240.44,3226.06,3236.98
2017-05-09,3247.41,3250.26,3237.69,3249.97
2017-05-10,3247.41,3250.26,3237.69,3249.97
2017-05-11,3261.08,3274.33,3257.42,3271.11
2017-05-12,3267.97,3272.02,3253.54,3255.29
2017-05-15,3262.26,3275.39,3255.2,3264.21
2017-05-16,3259.14,3259.66,3224.74,3227.71
2017-05-17,3220.47,3227.26,3207.48,3224.1
2017-05-18,3192.79,3226.71,3189.7,3221.66
2017-05-19,3217.84,3226.73,3213.76,3216.92
2017-05-22,3216.18,3224.25,3208.95,3213.57
2017-05-23,3220.86,3233.86,3216.18,3222.69
2017-05-24,3230.6,3233.48,3220.68,3231.24
2017-05-25,3231.3,3248.17,3229.52,3234.37
2017-05-26,3227.38,3233.05,3217.67,3219.42
2017-05-29,3217.25,3221.24,3211.09,3214.55
2017-05-30,3215.71,3215.71,3195.82,3204.79
2017-05-31,3202.12,3214.83,3199.83,3210.82
2017-06-01,3214.12,3235.96,3211.1,3235.96
2017-06-02,3242.73,3248.12,3233.59,3240.01
2017-06-05,3242.35,3244.98,3229.26,3238.31
2017-06-06,3237.51,3242.04,3229.59,3235.75
2017-06-07,3237.61,3249.57,3230.49,3230.49
2017-06-08,3236.41,3242.74,3226.64,3237.05
2017-06-09,3243.03,3260.01,3239.98,3254.19
2017-06-12,3256.71,3270.92,3243.26,3248.34
2017-06-13,3253.57,3264.92,3252.62,3257.52
2017-06-14,3262.82,3264.05,3242.53,3253.43
2017-06-15,3243.94,3247.36,3226.75,3232.09
2017-06-16,3235.18,3246.58,3224.19,3231.44
2017-06-19,3239.08,3251.72,3238.49,3247.18
2017-06-20,3249.42,3254.9,3226.43,3230.42
2017-06-21,3213.67,3215.98,3196.49,3201.77
2017-06-22,3206.11,3226.68,3202.73,3215.55
2017-06-23,3223.6,3223.6,3200.21,3209.47
2017-06-26,3223.6,3223.6,3200.21,3209.47
2017-06-27,3216.57,3226.19,3211.52,3219.53
2017-06-28,3217.5,3221.23,3203.75,3215.7
2017-06-29,3234.36,3262.12,3234.33,3258.65
2017-06-30,3243.79,3246.1,3221.84,3226.48
2017-07-03,3228.91,3234.81,3213.69,3223.46
2017-07-04,3231.26,3233.39,3204.52,3211.17
2017-07-05,3209.86,3248.71,3199.98,3248.71
2017-07-06,3248.89,3251.21,3222.26,3226.34
2017-07-07,3219.42,3229.67,3210.1,3229.01
2017-07-10,3237.42,3248.05,3232.96,3246.35
2017-07-11,3248.55,3249.49,3212.89,3218.8
2017-07-12,3219.67,3223.36,3196.14,3208.91
2017-07-13,3219.18,3235.67,3219.18,3235.67
2017-07-14,3240.18,3287.43,3236.32,3287.43
2017-07-17,3296.46,3301.37,3287.56,3298.24
2017-07-18,3291.71,3308.27,3289.45,3306.08
2017-07-19,3303.01,3327.8,3299.13,3325.07
2017-07-20,3326.82,3331.13,3287.46,3293.13
2017-07-21,3292.84,3319.36,3290.93,3314.12
2017-07-24,3307.18,3314.96,3294.66,3310.8
2017-07-25,3314.29,3332.55,3313.67,3327.83
2017-07-26,3336.76,3347.53,3324.19,3336.72
2017-07-27,3342.77,3354.71,3340.21,3354.71
2017-07-28,3342.42,3347.06,3319.41,3330.75
2017-07-31,3338.17,3339.09,3319.57,3329.52
2017-08-01,3321.5,3338.26,3321.5,3338.2
2017-08-02,3337.57,3349.09,3321.65,3348.8
2017-08-03,3335.67,3343.71,3331.72,3342.92
2017-08-04,3346.62,3346.62,3326.52,3326.52
2017-08-07,3329.43,3337.95,3314.39,3320.67
2017-08-08,3325.28,3330.75,3307.64,3318.08
2017-08-09,3325.28,3330.75,3307.64,3318.08
2017-08-10,3322.07,3342.8,3316.56,3323.24
2017-08-11,3293.75,3297.23,3277.02,3279.72
2017-08-14,3296.44,3310.48,3293.78,3308.69
2017-08-15,3319.84,3322.5,3291.06,3294.93
2017-08-16,3281.8,3284.89,3259.4,3278.95
2017-08-17,3267.35,3271.71,3258.66,3268.88
2017-08-18,3256.25,3270.26,3249.37,3251.99
2017-08-21,3254.88,3261.63,3244.23,3246.99
2017-08-22,3254.39,3275.98,3252.13,3263.79
2017-08-23,3266.29,3278.54,3260.0,3260.05
2017-08-24,3267.57,3276.22,3264.8,3272.16
2017-08-25,3276.41,3276.47,3257.8,3259.57
2017-08-28,3255.52,3273.27,3252.29,3267.62
2017-08-29,3255.87,3263.39,3244.55,3249.34
2017-08-30,3259.13,3269.74,3258.12,3265.26
2017-08-31,3288.56,3288.94,3274.97,3277.26
2017-09-01,3288.56,3288.94,3274.97,3277.26
2017-09-04,3274.39,3275.14,3227.36,3230.97
2017-09-05,3238.03,3258.74,3236.93,3251.26
2017-09-06,3250.38,3254.89,3223.83,3232.47
2017-09-07,3241.94,3254.44,3226.9,3228.06
2017-09-08,3226.65,3236.36,3218.34,3228.56
2017-09-11,3239.29,3240.9,3222.11,3228.51
2017-09-12,3240.68,3240.94,3226.23,3235.69
2017-09-13,3234.84,3237.19,3221.1,3230.36
2017-09-14,3229.16,3230.39,3209.5,3220.95
2017-09-15,3211.27,3221.02,3193.41,3209.56
2017-09-18,3230.38,3246.49,3225.48,3241.85
2017-09-19,3249.28,3251.47,3220.56,3225.95
2017-09-20,3220.77,3227.42,3213.66,3218.07
2017-09-21,3207.61,3218.8,3203.92,3213.82
2017-09-22,3206.51,3222.05,3201.1,3220.25
2017-09-25,3231.86,3234.2,3213.68,3215.91
2017-09-26,3212.93,3217.31,3202.77,3212.04
2017-09-27,3207.3,3242.37,3205.67,3236.15
2017-09-28,3242.95,3250.06,3220.07,3227.14
2017-09-29,3222.72,3225.26,3200.73,3219.91
2017-10-02,3233.95,3264.89,3231.23,3262.1
2017-10-03,3269.49,3270.08,3232.06,3246.08
2017-10-04,3245.35,3247.02,3230.81,3236.65
2017-10-05,3235.29,3264.62,3233.85,3261.84
2017-10-06,3267.8,3291.29,3264.48,3291.29
2017-10-09,3296.49,3300.88,3279.32,3291.56
2017-10-10,3292.37,3296.09,3278.43,3288.95
2017-10-11,3294.63,3301.07,3272.36,3280.28
2017-10-12,3292.9,3306.36,3287.23,3303.09
2017-10-13,3304.81,3326.67,3303.3,3319.11
2017-10-16,3323.24,3333.98,3317.74,3323.06
2017-10-17,3328.6,3342.37,3322.82,3329.03
2017-10-18,3328.6,3342.37,3322.82,3329.03
2017-10-19,3340.42,3354.27,3324.56,3334.91
2017-10-20,3343.14,3347.08,3333.23,3340.73
2017-10-23,3348.66,3360.95,3340.76,3349.8
2017-10-24,3348.45,3354.73,3333.41,3334.67
2017-10-25,3328.82,3344.5,3327.18,3343.88
2017-10-26,3331.68,3356.42,3331.68,3356.25
2017-10-27,3361.21,3386.44,3360.76,3386.44
2017-10-30,3385.6,3392.15,3369.22,3375.97
2017-10-31,3364.0,3382.12,3364.0,3374.08
2017-11-01,3377.19,3395.76,3374.58,3391.61
2017-11-02,3384.08,3393.93,3358.39,3380.5
2017-11-03,3382.25,3383.6,3366.93,3382.31
2017-11-06,3380.36,3384.2,3368.1,3381.85
2017-11-07,3389.89,3416.73,3389.89,3413.1
2017-11-08,3409.33,3422.84,3402.35,3421.25
2017-11-09,3420.26,3429.21,3409.11,3423.91
2017-11-10,3409.57,3431.07,3403.99,3420.1
2017-11-13,3414.92,3428.66,3413.67,3419.13
2017-11-14,3422.04,3422.46,3393.66,3399.09
2017-11-15,3390.96,3396.08,3366.61,3368.7
2017-11-16,3368.95,3376.12,3341.3,3341.3
2017-11-17,3365.7,3385.33,3363.48,3382.38
2017-11-20,3382.58,3390.97,3374.9,3386.59
2017-11-21,3394.16,3429.79,3392.87,3423.38
2017-11-22,3433.73,3442.78,3430.02,3430.02
2017-11-23,3439.04,3440.58,3417.26,3423.17
2017-11-24,3430.08,3445.03,3421.86,3442.15
2017-11-27,3442.89,3445.62,3431.33,3436.36
2017-11-28,3435.71,3443.64,3427.55,3442.35
2017-11-29,3447.8,3449.32,3431.61,3438.99
2017-11-30,3429.07,3441.19,3419.74,3433.54
2017-12-01,3441.85,3462.78,3440.26,3449.54
2017-12-04,3449.48,3454.12,3434.19,3438.47
2017-12-05,3435.89,3455.97,3431.13,3438.06
2017-12-06,3426.59,3429.41,3387.73,3397.21
2017-12-07,3401.58,3409.62,3377.96,3388.14
2017-12-08,3394.39,3431.64,3394.39,3424.64
2017-12-11,3430.2,3463.02,3428.24,3460.45
2017-12-12,3459.65,3465.54,3447.49,3465.54
2017-12-13,3459.93,3469.07,3451.0,3468.77
2017-12-14,3469.28,3469.36,3428.38,3435.78
2017-12-15,3416.29,3424.54,3412.23,3416.94
2017-12-18,3422.9,3427.65,3404.12,3414.82
2017-12-19,3422.01,3426.23,3404.47,3404.47
2017-12-20,3403.7,3406.75,3389.01,3394.87
2017-12-21,3389.18,3395.63,3381.45,3382.53
2017-12-22,3390.3,3397.07,3380.64,3385.71
2017-12-25,3390.3,3397.07,3380.64,3385.71
2017-12-26,3383.98,3386.06,3370.22,3378.16
2017-12-27,3383.38,3396.78,3380.92,3391.67
2017-12-28,3391.61,3404.81,3390.86,3399.1
2017-12-29,3400.91,3407.26,3390.47,3402.92
2018-01-01,3400.91,3407.26,3390.47,3402.92
2018-01-02,3406.48,3433.82,3403.87,3430.3
2018-01-03,3434.7,3468.19,3432.87,3464.28
2018-01-04,3476.43,3501.16,3465.95,3501.16
2018-01-05,3502.34,3503.68,3480.22,3489.45
2018-01-08,3498.62,3514.76,3494.54,3512.18
2018-01-09,3514.76,3531.56,3514.52,3524.65
2018-01-10,3518.76,3523.46,3511.03,3520.45
2018-01-11,3523.94,3523.94,3511.62,3512.68
2018-01-12,3527.55,3530.69,3516.73,3520.56
2018-01-15,3532.01,3539.17,3528.64,3536.41
2018-01-16,3537.08,3557.04,3527.73,3550.21
2018-01-17,3543.36,3549.22,3534.89,3541.91
2018-01-18,3555.54,3561.45,3517.9,3521.31
2018-01-19,3515.52,3552.04,3514.71,3550.36
2018-01-22,3551.96,3569.43,3541.98,3569.43
2018-01-23,3577.22,3594.7,3575.98,3592.08
2018-01-24,3591.48,3611.69,3581.33,3609.24
2018-01-25,3609.52,3609.63,3565.27,3572.62
2018-01-26,3574.09,3576.34,3561.19,3567.14
2018-01-29,3577.42,3591.18,3575.79,3577.07
2018-01-30,3563.94,3575.76,3548.74,3548.74
2018-01-31,3531.47,3544.78,3526.14,3533.99
2018-02-01,3536.93,3556.66,3528.33,3547.23
2018-02-02,3545.18,3545.71,3522.65,3529.82
2018-02-05,3483.07,3491.0,3470.12,3482.93
2018-02-06,3414.0,3414.24,3353.96,3406.38
2018-02-07,3445.83,3460.2,3377.19,3383.77
2018-02-08,3421.3,3426.02,3376.81,3415.9
2018-02-09,3354.84,3382.66,3340.55,3377.24
2018-02-12,3384.98,3400.36,3372.7,3384.98
2018-02-13,3404.07,3438.25,3399.82,3415.07
2018-02-14,3431.61,3436.9,3402.86,3402.86
2018-02-15,3415.97,3445.88,3415.51,3443.51
2018-02-16,3415.97,3445.88,3415.51,3443.51
2018-02-19,3462.11,3491.42,3457.54,3487.88
2018-02-20,3483.35,3485.38,3463.93,3476.53
2018-02-21,3474.34,3520.68,3472.94,3516.23
2018-02-22,3503.09,3506.24,3482.41,3488.46
2018-02-23,3509.05,3542.49,3508.85,3533.22
2018-02-26,3543.27,3561.01,3535.91,3555.85
2018-02-27,3566.97,3574.59,3540.39,3540.39
2018-02-28,3565.21,3565.21,3505.09,3517.94
2018-03-01,3493.44,3513.85,3481.36,3513.85
2018-03-02,3479.54,3491.53,3470.87,3479.2
2018-03-05,3490.06,3492.5,3429.45,3438.61
2018-03-06,3475.4,3494.85,3471.84,3491.92
2018-03-07,3467.75,3483.08,3447.55,3450.69
2018-03-08,3462.33,3483.79,3461.9,3480.44
2018-03-09,3494.43,3495.09,3476.24,3485.57
2018-03-12,3519.25,3551.78,3517.73,3540.19
2018-03-13,3533.53,3555.98,3530.96,3553.73
2018-03-14,3541.39,3548.94,3523.65,3539.41
2018-03-15,3520.81,3535.11,3506.45,3517.73
2018-03-16,3514.7,3519.54,3501.81,3512.14
2018-03-19,3515.95,3515.95,3493.52,3498.29
2018-03-20,3484.42,3516.4,3481.8,3513.31
2018-03-21,3516.32,3523.87,3503.26,3511.13
2018-03-22,3523.83,3526.25,3485.47,3491.37
2018-03-23,3436.0,3436.08,3394.55,3421.39
2018-03-26,3400.95,3430.2,3388.9,3412.46
2018-03-27,3438.54,3443.43,3423.98,3439.35
2018-03-28,3424.1,3424.1,3382.78,3382.78
2018-03-29,3393.86,3440.42,3392.67,3427.97
2018-03-30,3393.86,3440.42,3392.67,3427.97
2018-04-02,3439.04,3443.88,3424.03,3430.76
2018-04-03,3405.31,3412.15,3387.38,3412.15
2018-04-04,3420.85,3421.02,3338.96,3339.7
2018-04-05,3389.19,3422.64,3383.21,3405.65
2018-04-06,3392.76,3449.4,3384.26,3442.5
2018-04-09,3432.28,3456.81,3413.9,3449.96
2018-04-10,3438.75,3473.84,3434.54,3466.38
2018-04-11,3478.03,3488.33,3472.32,3479.76
2018-04-12,3485.61,3493.66,3462.71,3468.61
2018-04-13,3486.67,3506.8,3482.99,3501.3
2018-04-16,3509.26,3509.48,3482.29,3497.19
2018-04-17,3505.31,3509.68,3490.76,3498.2
2018-04-18,3521.69,3560.38,3521.19,3557.82
2018-04-19,3573.06,3604.06,3569.11,3598.73
2018-04-20,3578.85,3596.54,3560.21,3573.38
2018-04-23,3566.63,3591.84,3563.19,3579.54
2018-04-24,3581.73,3587.23,3561.14,3584.56
2018-04-25,3562.37,3574.91,3555.23,3568.01
2018-04-26,3582.61,3582.61,3557.49,3570.02
2018-04-27,3586.08,3588.3,3569.27,3577.21
2018-04-30,3604.1,3628.43,3595.63,3613.93
2018-05-01,3604.1,3628.43,3595.63,3613.93
2018-05-02,3624.2,3641.65,3607.25,3615.28
2018-05-03,3585.3,3587.69,3556.42,3575.68
2018-05-04,3574.54,3575.5,3533.18,3545.38
2018-05-07,3553.47,3554.9,3527.7,3532.86
2018-05-08,3536.85,3550.07,3522.37,3543.17
2018-05-09,3558.93,3562.42,3526.9,3548.54
2018-05-10,3547.31,3551.28,3536.54,3537.59
2018-05-11,3559.07,3576.18,3541.17,3570.17
2018-05-14,3569.11,3574.21,3550.78,3562.46
2018-05-15,3557.05,3566.75,3540.23,3540.23
2018-05-16,3532.97,3552.92,3521.94,3533.05
2018-05-17,3545.9,3550.62,3530.38,3536.76
2018-05-18,3528.41,3534.55,3517.73,3529.27
2018-05-21,3545.21,3569.36,3544.1,3548.23
2018-05-22,3542.8,3563.14,3537.03,3543.18
2018-05-23,3540.92,3541.39,3493.93,3496.27
2018-05-24,3508.87,3532.92,3497.98,3528.92
2018-05-25,3522.99,3532.36,3511.88,3513.23
2018-05-28,3517.37,3529.26,3513.77,3518.48
2018-05-29,3517.37,3529.26,3513.77,3518.48
2018-05-30,3453.48,3467.08,3437.12,3443.95
2018-05-31,3476.46,3478.05,3428.18,3428.18
2018-06-01,3423.5,3433.2,3417.86,3427.51
2018-06-04,3441.2,3467.48,3441.2,3467.48
2018-06-05,3479.78,3487.13,3472.48,3483.16
2018-06-06,3483.32,3492.34,3460.29,3467.81
2018-06-07,3488.25,3489.41,3460.49,3473.08
2018-06-08,3460.26,3474.09,3432.18,3436.37
2018-06-11,3450.07,3452.98,3427.14,3441.69
2018-06-12,3438.58,3449.4,3428.54,3430.69
2018-06-13,3429.86,3432.64,3388.92,3392.51
2018-06-14,3380.37,3388.88,3345.18,3356.73
2018-06-15,3380.37,3388.88,3345.18,3356.73
2018-06-18,3314.08,3335.68,3299.81,3324.04
2018-06-19,3324.99,3341.64,3297.25,3301.35
2018-06-20,3309.93,3333.93,3297.67,3315.9
2018-06-21,3315.23,3326.59,3299.05,3300.0
2018-06-22,3289.43,3294.84,3270.15,3287.4
2018-06-25,3279.53,3285.69,3246.92,3260.84
2018-06-26,3245.79,3285.23,3237.77,3280.87
2018-06-27,3281.71,3296.29,3251.36,3254.77
2018-06-28,3245.92,3266.69,3244.18,3257.57
2018-06-29,3269.2,3286.92,3251.12,3268.7
2018-07-02,3277.43,3280.19,3231.68,3238.94
2018-07-03,3245.67,3254.88,3218.62,3235.9
2018-07-04,3230.59,3249.52,3224.62,3244.89
2018-07-05,3247.37,3265.59,3239.14,3256.71
2018-07-06,3232.96,3233.84,3176.26,3191.82
2018-07-09,3197.79,3233.83,3196.15,3228.82
2018-07-10,3250.17,3274.95,3249.3,3274.83
2018-07-11,3239.43,3251.52,3220.15,3249.08
2018-07-12,3247.86,3263.42,3240.22,3253.01
2018-07-13,3257.53,3265.92,3251.85,3260.35
2018-07-16,3260.83,3267.11,3231.09,3232.79
2018-07-17,3240.35,3247.84,3226.05,3239.64
2018-07-18,3251.28,3258.93,3239.93,3240.5
2018-07-19,3255.95,3283.92,3249.73,3277.58
2018-07-20,3291.44,3298.77,3281.34,3297.83
2018-07-23,3294.52,3297.94,3278.14,3293.71
2018-07-24,3295.32,3308.42,3286.43,3292.65
2018-07-25,3304.55,3333.38,3301.85,3326.83
2018-07-26,3328.44,3341.42,3322.82,3328.6
2018-07-27,3332.92,3336.22,3310.74,3324.98
2018-07-30,3314.55,3320.1,3301.12,3307.15
2018-07-31,3284.4,3331.27,3284.22,3319.85
2018-08-01,3331.05,3338.92,3308.9,3328.95
2018-08-02,3329.01,3329.19,3278.84,3286.32
2018-08-03,3300.59,3311.64,3264.61,3265.73
2018-08-06,3284.68,3305.23,3278.15,3285.34
2018-08-07,3297.91,3347.98,3297.78,3340.0
2018-08-08,3336.22,3341.52,3308.72,3326.74
2018-08-09,3336.22,3341.52,3308.72,3326.74
2018-08-10,3295.73,3296.08,3273.57,3284.78
2018-08-13,3267.94,3268.77,3239.32,3245.34
2018-08-14,3243.27,3253.09,3231.97,3242.87
2018-08-15,3240.93,3242.06,3217.89,3234.12
2018-08-16,3220.85,3230.75,3207.25,3211.93
2018-08-17,3233.88,3244.12,3203.33,3209.44
2018-08-20,3211.08,3222.84,3200.54,3204.71
2018-08-21,3194.18,3212.14,3187.83,3199.89
2018-08-22,3194.18,3212.14,3187.83,3199.89
2018-08-23,3230.19,3256.24,3229.93,3249.89
2018-08-24,3239.09,3239.47,3211.48,3213.0
2018-08-27,3223.41,3237.66,3222.12,3225.62
2018-08-28,3244.26,3263.14,3239.27,3247.55
2018-08-29,3251.01,3256.61,3239.44,3243.92
2018-08-30,3247.14,3252.58,3217.32,3225.72
2018-08-31,3200.37,3227.6,3199.34,3213.48
2018-09-03,3209.97,3213.89,3193.86,3207.2
2018-09-04,3205.58,3218.76,3203.02,3210.51
2018-09-05,3199.63,3208.81,3151.83,3156.28
2018-09-06,3158.83,3166.51,3139.99,3147.69
2018-09-07,3133.97,3140.03,3119.89,3134.39
2018-09-10,3131.2,3131.44,3105.36,3120.92
2018-09-11,3115.47,3119.01,3103.94,3109.91
2018-09-12,3106.99,3132.11,3102.73,3124.65
2018-09-13,3129.92,3139.48,3114.74,3131.77
2018-09-14,3146.22,3163.85,3142.96,3161.42
2018-09-17,3149.71,3150.83,3133.37,3141.4
2018-09-18,3122.88,3140.22,3110.79,3139.34
2018-09-19,3143.46,3181.5,3139.49,3176.57
2018-09-20,3180.43,3189.31,3172.64,3180.43
2018-09-21,3206.94,3225.4,3199.89,3217.68
2018-09-24,3215.69,3232.61,3213.28,3219.16
2018-09-25,3229.9,3243.24,3226.49,3236.08
2018-09-26,3248.81,3265.01,3237.91,3239.1
2018-09-27,3244.2,3263.08,3232.21,3236.26
2018-09-28,3250.31,3262.17,3244.51,3257.05
2018-10-01,3262.43,3268.49,3246.79,3255.46
2018-10-02,3248.5,3253.62,3231.56,3242.65
2018-10-03,3257.31,3272.88,3252.39,3267.4
2018-10-04,3246.97,3248.53,3226.86,3231.59
2018-10-05,3224.35,3230.01,3198.72,3209.79
2018-10-08,3198.24,3202.89,3179.82,3181.45
2018-10-09,3180.6,3187.18,3160.85,3166.6
2018-10-10,3169.33,3169.57,3129.5,3131.48
2018-10-11,3074.77,3074.77,3035.2,3047.39
2018-10-12,3055.17,3088.77,3043.28,3069.17
2018-10-15,3067.8,3067.8,3045.53,3045.97
2018-10-16,3053.24,3058.97,3030.21,3034.31
2018-10-17,3077.86,3087.84,3071.1,3071.1
2018-10-18,3064.06,3074.74,3050.64,3069.67
2018-10-19,3046.87,3073.21,3046.7,3062.51
2018-10-22,3057.31,3078.06,3057.16,3078.06