Date Open High Low Close Adj Close Volume

03-01-2011 583.5 588.474976 577.275024 579.025024 471.94458 1405042

04-01-2011 581.950012 583.075012 569.049988 572.375 466.524323 2502868
05-01-2011 572.625 582.950012 570.875 579.474976 472.31134 3069674
06-01-2011 584 591 576.549988 585.849976 477.507416 2846720
07-01-2011 588 593.424988 569.075012 571.325012 465.66861 2532724
10-01-2011 573.75 574.5 560.5 565.450012 460.880127 3952426
11-01-2011 561.5 567.775024 543.900024 549.25 447.675964 3768730
12-01-2011 554.950012 575.799988 554 567.974976 462.938049 3160874
13-01-2011 564.474976 577.974976 558.099976 562.125 458.169983 5589198
14-01-2011 564.950012 575 560 560.075012 456.499146 3151692
17-01-2011 560.599976 573.275024 560 568.700012 463.529022 3000212

03-02-2011 592.349976 597.849976 585.325012 591.849976 483.210938 1883412

04-02-2011 588 591.549988 570.125 574.400024 468.963867 3457600
07-02-2011 586.75 586.75 563.25 565.575012 461.758911 2578382
08-02-2011 566 574.950012 559.25 562.549988 459.289124 5288638
09-02-2011 561.25 564.799988 541.849976 549.150024 448.348999 6012732
10-02-2011 550 557.25 536 545.375 445.266846 4551822
11-02-2011 542.049988 552.099976 527.950012 544.799988 444.797211 2945056
14-02-2011 545.5 560 543.5 556.150024 454.063995 2462548
15-02-2011 559.5 559.5 538.275024 548.849976 448.103821 3625426
16-02-2011 552.5 554.849976 540.5 548.25 447.614136 2464592
17-02-2011 552.5 557.224976 546.200012 554.599976 452.798401 1477760
18-02-2011 555.125 566.200012 541.049988 544.849976 444.838318 4076928
21-02-2011 545 574 529.099976 569.299988 464.800049 5657800
22-02-2011 561.325012 573.849976 560 569.375 464.861603 3305400
23-02-2011 564.075012 572.474976 561.549988 562.775024 459.4729 1879344
24-02-2011 559.5 569.375 545.650024 555.900024 453.859863 5378830
25-02-2011 552.650024 558.5 544.125 555.025024 453.145599 3070474
28-02-2011 550.599976 574.125 550 555.125 453.227051 3229396
01-03-2011 556.5 566 548.799988 562.25 459.044342 3167804
03-03-2011 559.950012 577.5 553.5 575.099976 469.535553 3452600
04-03-2011 581.674988 581.674988 566.25 567.775024 463.555054 2061198
07-03-2011 562 562.5 547.224976 554.125 452.410614 4184588
08-03-2011 552.575012 564.400024 552.575012 558.849976 456.268341 3947902
09-03-2011 561.275024 569 559.25 563.349976 459.942352 2424486
10-03-2011 561 561 550 554.275024 452.533173 1871324
11-03-2011 550 551.200012 531.650024 538.525024 439.674103 5012882
14-03-2011 535.5 551 529.200012 548.775024 448.042816 3248618
15-03-2011 537.5 547.724976 532.825012 544.900024 444.879089 3411868
16-03-2011 546 561.724976 545.575012 557.424988 455.104889 2677874
17-03-2011 552.5 559.450012 546.325012 549 448.226318 2056102
18-03-2011 546.75 554.5 538.049988 541.375 442.001038 2211348
21-03-2011 545.75 545.75 533.25 535.400024 437.122742 2619090
22-03-2011 537.549988 540 531.5 534.75 436.592224 2657774
23-03-2011 535.5 535.5 528.625 532.174988 434.489807 4352248
24-03-2011 535.5 547.775024 535 546.700012 446.348663 3094834
25-03-2011 558.424988 564.25 551.875 559.825012 457.064392 4146434
28-03-2011 561.924988 563.349976 554 559.950012 457.166443 2248642
29-03-2011 560 575.950012 559.575012 569.349976 464.840912 3159588
30-03-2011 574 582 572.450012 575.974976 470.249847 2294770
31-03-2011 576 599 576 591.950012 483.292419 7394126
01-04-2011 592.5 599.375 586.275024 590.075012 481.76178 1799624
04-04-2011 592.5 608 592 606.599976 495.253326 2311616
05-04-2011 607.525024 621.974976 601.875 619.924988 506.132385 2891014
06-04-2011 619.5 623.474976 607.075012 610.924988 498.784393 2422352
07-04-2011 610 610 597.575012 599.599976 489.538391 2149016
08-04-2011 598.450012 607 592.375 598 488.232086 1983768
11-04-2011 590.075012 597.5 587.650024 589.200012 481.047394 2256232
13-04-2011 587.5 610.700012 587.150024 605.049988 493.987946 3757530
15-04-2011 608.450012 609.950012 590 595.700012 486.354248 7566770
18-04-2011 599 606.25 570.025024 572.299988 467.24939 7765454
19-04-2011 572.299988 584.700012 570 582.349976 475.454681 3120224
20-04-2011 589.900024 612 589.775024 609.349976 497.498535 5338548
21-04-2011 620.5 622.900024 585.424988 596.049988 486.639923 17333968
25-04-2011 598.5 602 586.325012 598.924988 488.987305 4191552
26-04-2011 600 601 590.174988 594.5 485.374603 3155246
27-04-2011 597.474976 597.474976 588.025024 590.299988 481.945404 1774478
28-04-2011 590.075012 591.75 577.799988 579.325012 472.985016 2846194
29-04-2011 586 586 575.125 582.825012 475.842651 1866696
02-05-2011 585 588.75 576.25 579.224976 472.903259 1543070
03-05-2011 581 581 565.5 569.224976 464.738892 2120156
04-05-2011 573 573 557.575012 568.525024 464.167389 2722934
05-05-2011 572.5 572.5 554.049988 557.5 455.166138 1885596
06-05-2011 560 576.75 559.875 574.474976 469.025421 2405348
09-05-2011 575 575.974976 562.25 567.775024 463.555054 1012232
10-05-2011 566.5 579.974976 564 569.950012 465.330933 1529158
11-05-2011 569.5 575.849976 563.049988 570.125 465.473602 1460670
12-05-2011 566.950012 566.950012 554.174988 555.875 453.839233 2540458
13-05-2011 556 571.150024 556 563.549988 460.10556 2365488
16-05-2011 560.5 573.700012 560 565.549988 461.738373 2227368
17-05-2011 561.025024 574.599976 561.025024 570.849976 466.065735 1391414
18-05-2011 571.125 580.75 571.125 577.525024 471.515564 2225180
19-05-2011 582.5 585 578 582.424988 475.51593 2050922
20-05-2011 586.875 591.700012 581.625 587.5 479.659515 2050600
23-05-2011 582 585.25 575 583.275024 476.2099 2017284

03-06-2011 583 587.5 575 576.049988 470.311066 1367808

06-06-2011 570 584 570 582.174988 475.311951 1357074
07-06-2011 581.5 591.575012 579 589.650024 481.414795 1837442
08-06-2011 585.950012 592.5 581.75 590.700012 485.56604 2127670
09-06-2011 587.5 596.900024 587.5 593.174988 487.600433 2693966
10-06-2011 593.275024 598.75 592.549988 594.599976 488.771912 3774550
13-06-2011 594.599976 595.25 586.275024 587.650024 483.058777 3229400
14-06-2011 589 597.450012 589 595.525024 489.532043 2125782
15-06-2011 593 602.5 590.625 592.125 486.737244 2812382
16-06-2011 591.5 592.950012 574.125 575.575012 473.132904 2337520
17-06-2011 577.5 578.5 552 554.599976 455.891052 3788146
20-06-2011 557.5 559.5 529 534.650024 439.491791 5310408
21-06-2011 537.5 555.349976 531.599976 553.375 454.884125 3425946
22-06-2011 558 558.450012 540 541.75 445.328094 3570834
23-06-2011 540.900024 550.5 535.049988 548.5 450.87674 2428236
24-06-2011 550 570.375 549.5 568.875 467.625366 4151588
27-06-2011 561 577.349976 561 575.299988 472.906891 3125218
28-06-2011 580 581 567.825012 577 474.30423 2133332
29-06-2011 577.349976 589.450012 577.349976 584.924988 480.818878 2958704
30-06-2011 584.900024 596 583.5 592.099976 486.716888 5172916
01-07-2011 599 599 589.849976 595.950012 489.881439 1920840
04-07-2011 596.5 600 590 592.849976 487.333252 1603734
05-07-2011 594.900024 595.5 586.700012 589.724976 484.764496 2061136
06-07-2011 589.125 596.450012 585.849976 591.400024 486.141296 1490178
07-07-2011 591.549988 600 591.549988 597.950012 491.525482 2602634
08-07-2011 598 602.5 584.625 585.825012 481.558655 3412060
11-07-2011 585 588.900024 573.299988 578.325012 475.393494 1822504
12-07-2011 567.849976 574.400024 556.049988 572.674988 470.748901 4079404
13-07-2011 575 584 565.5 574.525024 472.269836 3952600
14-07-2011 575 579.299988 559.549988 561.849976 461.850739 6937844
15-07-2011 584 588.950012 570.549988 573.025024 471.036774 7279700
18-07-2011 574 576 561.150024 562.525024 462.40567 3125208
19-07-2011 560.799988 574.075012 560.125 570.025024 468.570618 2195292
20-07-2011 575 575.900024 562.5 566.224976 465.447052 2807746
21-07-2011 566 566.25 560.025024 561.275024 461.378235 1850624
22-07-2011 563.375 570.650024 563.25 566.700012 465.837616 2090442
25-07-2011 567.5 572 561.575012 569.950012 468.509186 4740714
26-07-2011 569.900024 575.974976 563.625 572.325012 470.461304 3968722
27-07-2011 574.474976 577.325012 569.075012 573.575012 471.488892 2024290
28-07-2011 570 572.450012 560.150024 564.775024 465.472412 4093814
29-07-2011 566.5 571 560.825012 568.5 468.54245 1719138
01-08-2011 571.200012 574.950012 562.549988 567.625 467.821228 1982346
02-08-2011 565.25 567 561.125 565.325012 465.92572 2025292
03-08-2011 560 562.849976 547.674988 555.174988 457.560303 3064246
04-08-2011 555.025024 559.75 545.549988 547.924988 451.585144 3049294
05-08-2011 536.575012 537 514 528.974976 435.96701 5269388
08-08-2011 505.600006 516.674988 498.299988 502.674988 414.291168 6549306
09-08-2011 482.5 492.600006 473.850006 482.399994 397.581116 8159270
10-08-2011 499.5 506 486.899994 492.024994 405.513794 5949080
11-08-2011 490 491.700012 481.5 489.174988 403.164886 2900464
12-08-2011 495.274994 495.950012 468.75 473.575012 390.3078 4169084
16-08-2011 483.5 489.174988 478.024994 486.799988 401.207458 2983568
17-08-2011 487.25 504.700012 485 499.950012 412.04538 4557892
18-08-2011 502.950012 504.649994 479 481.174988 396.571625 3619896
19-08-2011 471.5 473.475006 452.5 464.475006 382.807831 5443614
22-08-2011 464.5 465 451 459.024994 378.31604 3528922
23-08-2011 460.424988 494 460.174988 490.799988 404.504181 4874670
24-08-2011 489 489 477.5 481.299988 396.67453 3194790
25-08-2011 484.850006 486.5 469 475.200012 391.647064 4445488
26-08-2011 475.549988 484.75 470 474.225006 390.843597 3584910
29-08-2011 482.049988 512 482.049988 509.799988 420.163544 5590444
30-08-2011 515 525.150024 512.075012 521.200012 429.559082 5966682
02-09-2011 536.5 537.375 506 511.049988 421.193695 4413506
05-09-2011 507.899994 516.599976 499.225006 513.849976 423.501343 3789658
06-09-2011 509 521 502.5 516.950012 426.056305 4763292
07-09-2011 517.049988 525 512.5 515.5 424.861176 4432156
08-09-2011 516.5 527.474976 514.5 518.025024 426.942352 4892662
09-09-2011 520 525.799988 505.325012 508.024994 418.7005 5062650
12-09-2011 500 501.924988 489.325012 492.850006 406.193665 3297170
13-09-2011 498.899994 512 494.375 496.875 409.511108 3798204
14-09-2011 500.5 514.5 496.875 507.549988 418.309082 4745632
15-09-2011 514 522.900024 505 520.875 429.291229 3852238
16-09-2011 524 536.200012 510.649994 513.875 423.522003 4656504
19-09-2011 510.75 516.25 506.25 509.024994 419.524719 2240234
20-09-2011 511.049988 532 511.049988 528.974976 435.96701 3487986
21-09-2011 533.974976 533.974976 518.450012 521.75 430.01239 2740760
22-09-2011 511.5 517 493.100006 497.200012 409.77887 3141570
23-09-2011 494 507.5 491.125 495.149994 408.089355 4564232
26-09-2011 498 504 484.5 498.475006 410.829712 3388478
27-09-2011 506.899994 522.5 503 520.275024 428.796753 3964578
28-09-2011 524.25 532.349976 518.5 523.950012 431.825531 4425190
29-09-2011 521.625 534 517.849976 530.724976 437.40921 5380350
30-09-2011 524.950012 532 516.549988 518.650024 427.457336 2691018
03-10-2011 510 524.950012 507.649994 521.650024 429.930084 3949264
04-10-2011 519.200012 529.5 514.549988 522.974976 431.021881 4718224
05-10-2011 527.25 531.5 520.5 521.775024 430.03299 3415262
07-10-2011 537.549988 538.900024 518.75 524.275024 432.093384 5085808
10-10-2011 524 537 524 532.349976 438.748535 3854814
11-10-2011 537.5 539 517.25 520.424988 428.920319 4476374
12-10-2011 533 544.700012 531 539.525024 444.66214 5871662
13-10-2011 548.25 552.474976 540.049988 546.375 450.307587 5408918
14-10-2011 544.700012 570.375 544.450012 567.125 467.409271 6710132
17-10-2011 575.75 577 555.650024 560.125 461.640015 4358690
18-10-2011 531 532.125 510.25 516.775024 425.912079 12006778
19-10-2011 521.5 527.200012 517.599976 524.474976 432.25824 3827420
20-10-2011 518 523.5 515.150024 522.450012 430.589203 2245412
21-10-2011 527.450012 530 521.5 524.924988 432.62912 2461130
24-10-2011 530 546.150024 529.75 539.875 444.95047 3271720
25-10-2011 544.5 553.5 535.724976 549.325012 454.000336 4158746
28-10-2011 564.5 569.549988 555.5 560.75 463.44278 3259116
31-10-2011 560 566 556 557.900024 461.087219 1778740
01-11-2011 554 561.5 548.125 554.224976 458.049927 1458210
02-11-2011 550.625 560.924988 550 553.424988 457.388947 1550844
03-11-2011 548.900024 554.700012 543.5 552.5 456.624146 1891268
04-11-2011 560.5 562.5 543.599976 549.900024 454.475525 2716008
08-11-2011 548 557.400024 548 552.625 456.727692 1692104
09-11-2011 555 573 553.150024 561.474976 464.041901 3921980
11-11-2011 555 570.5 553.625 565.5 467.368622 3629590
14-11-2011 570 578 562.25 564.200012 466.294037 2329150
15-11-2011 562.525024 569.474976 560 562.200012 464.641052 1468478
16-11-2011 563 566.400024 552.599976 558.625 461.686432 1871602
17-11-2011 557.5 561.75 553.799988 557.575012 460.818726 1391988
18-11-2011 552.875 554.900024 538.150024 543.299988 449.020752 2789442
21-11-2011 542.5 544.150024 530.049988 533.599976 441.004028 2871704
22-11-2011 534.450012 547.5 528.5 540.924988 447.057983 3723582
23-11-2011 540.974976 540.974976 520.5 531.150024 438.97934 2355750
24-11-2011 531 548.200012 522.5 545.900024 451.169678 3766844
25-11-2011 542.5 543.950012 528.549988 531.950012 439.640411 2140604
28-11-2011 538.974976 548 537 544.25 449.80603 1504486
29-11-2011 546.5 552.950012 543.099976 546.650024 451.789368 2554696
30-11-2011 540.575012 561.474976 540.575012 557.775024 460.98407 3481698
01-12-2011 570 574.275024 563.099976 567.400024 468.938782 2481448
02-12-2011 567.424988 592.5 564.799988 589 486.79068 3968866
05-12-2011 586.25 591.950012 581.275024 590.474976 488.00946 1530476
07-12-2011 590 596.450012 586.799988 589.775024 487.431091 2637422
08-12-2011 585 594.5 583.575012 588.799988 486.625122 3326444
09-12-2011 580.5 591.400024 580.5 586.200012 484.47641 2763230
12-12-2011 588 595 577.549988 590.174988 487.761658 3172170
13-12-2011 587.5 598.450012 583.325012 589.349976 487.079803 3274558
14-12-2011 590.25 594.5 585 591.224976 488.629242 3346176
15-12-2011 589.849976 594.950012 577.299988 591.25 488.650085 3669372
16-12-2011 588.275024 591.275024 566.150024 573.150024 473.690948 3550896
19-12-2011 569.5 578.700012 557.200012 571.825012 472.595917 3667724
20-12-2011 572.674988 575.549988 564.125 566.674988 468.339447 1809396
21-12-2011 575 583 561.224976 579.349976 478.815002 3116976
22-12-2011 576 581.924988 567.125 575.849976 475.922241 2086268
23-12-2011 575.5 581 569.549988 578.575012 478.174622 1578590
26-12-2011 578.575012 595.099976 576.75 594.200012 491.088043 2229352
27-12-2011 592.700012 595 585 589.724976 487.38974 983902
28-12-2011 589.349976 591.775024 582.950012 584.599976 483.153839 1197910
29-12-2011 581.75 589.049988 579.75 582.849976 481.707611 1585728
30-12-2011 589 591.25 578.25 580.325012 479.62088 1545410
02-01-2012 580.5 592.974976 576.5 589.299988 487.038391 2248542
03-01-2012 591.625 604.950012 590 598.799988 494.889893 2708884
04-01-2012 602.450012 602.5 584.650024 586.5 484.724396 2386770
05-01-2012 586.400024 592.5 583.674988 586 484.311035 2547312
06-01-2012 583 594.174988 578.400024 584.700012 483.236633 2119728
07-01-2012 null null null null null null
09-01-2012 585.5 589.849976 582.625 585.674988 484.04245 1509028
10-01-2012 587.5 592.75 579.25 582.700012 481.583832 3591790
11-01-2012 585.700012 587.5 566.575012 568.5 469.847809 5675380
12-01-2012 550.5 557.5 534.325012 544.75 450.219238 9528684
13-01-2012 548.575012 551.674988 536.5 542.875 448.669556 4019828
16-01-2012 542 557 539.450012 554.700012 458.442657 3047202
17-01-2012 559.950012 562.349976 547 551.974976 456.19046 3704218
18-01-2012 540 548.150024 522.650024 538.075012 444.702545 11665532
19-01-2012 543.5 544.450012 532.700012 537.775024 444.454681 4163292
20-01-2012 539.974976 545.474976 536.5 539.75 446.086853 2572694
23-01-2012 543 545.724976 537.075012 538.849976 445.343048 2130496
24-01-2012 544 547.5 539 544.349976 449.888641 2641310
25-01-2012 547.450012 554.974976 545.525024 549 454.985443 5845238
27-01-2012 552.5 560.275024 550.049988 554.375 459.440063 5209718
30-01-2012 551.25 559.474976 550.375 555.875 460.682983 2595558
31-01-2012 556.5 567.950012 556.5 566.200012 469.23996 3538120
01-02-2012 564.700012 567.5 554.125 564.349976 467.706757 2288804
02-02-2012 568 576.325012 565.150024 574 475.704224 3386140
03-02-2012 572.5 588 570.5 585.775024 485.462891 2777558
06-02-2012 591.849976 600.025024 586.674988 596.924988 494.703278 3427196
07-02-2012 604.849976 604.849976 595.950012 599 496.423035 3407656
08-02-2012 608.200012 613.424988 605.5 609.825012 505.394348 3627184
09-02-2012 605.549988 616 594 614.299988 509.102905 3038062
10-02-2012 614 619 606 616.700012 511.092041 2324302
13-02-2012 611.099976 618.974976 607 612.849976 507.901367 1631770
14-02-2012 612.5 614.775024 607.5 610 505.53949 1826646
15-02-2012 613.575012 624.400024 609.75 620.799988 514.489929 2167166
16-02-2012 619 621 609 612.674988 507.756042 1886660
17-02-2012 617.424988 627 610.5 614.375 509.165161 4096568
21-02-2012 611.775024 620 602.375 618.525024 512.604553 2489504
22-02-2012 617.5 633.424988 614.5 626.174988 518.94458 3141826
23-02-2012 624.525024 637.450012 622 629.900024 522.031494 4086880
24-02-2012 629.5 640.424988 628.625 635 526.258301 2346400
27-02-2012 639.5 639.974976 622.799988 626.025024 518.820129 1861370
28-02-2012 627.625 630.200012 609.549988 613.275024 508.253418 3973490
29-02-2012 620 620 606.125 610.974976 506.347382 3060216
01-03-2012 611.5 613.474976 605.025024 609.799988 505.373779 1568594
02-03-2012 613 613.5 603.5 608.625 504.399902 2309232
03-03-2012 null null null null null null
05-03-2012 607 611.224976 600.5 603.650024 500.276825 1540878
06-03-2012 601.5 610.650024 594.5 601 498.080444 1717722
07-03-2012 597.5 603 593.275024 596.424988 494.28894 1945666
09-03-2012 613.5 613.5 601.474976 604.275024 500.79483 2225758
12-03-2012 607.950012 609.424988 591.599976 594.525024 492.714325 2240278
13-03-2012 595 607.474976 595 598.5 496.008636 2492464
14-03-2012 605.049988 607 575.5 577.275024 478.418518 8065314
15-03-2012 579.5 585.474976 572.5 581.849976 482.210022 4284236
16-03-2012 584.974976 590 579 584.775024 484.634155 2054724
19-03-2012 584.775024 584.775024 555.900024 561 464.930511 5132864
20-03-2012 564.5 572.5 560 567.424988 470.255157 3683204
21-03-2012 568.474976 589.900024 568.275024 587.875 487.203369 4553242
22-03-2012 587.349976 594.849976 580 583.875 483.888367 3421694
23-03-2012 587.5 595.950012 582.400024 592.325012 490.891083 3158436
26-03-2012 588.5 592.5 577 580.799988 481.339691 3053384
27-03-2012 586.5 589.825012 575.974976 587.375 486.788879 1588246
28-03-2012 587 587.325012 577.224976 582.549988 482.790222 2051096
29-03-2012 575.5 582 566.200012 570.599976 472.886475 2681214
30-03-2012 572.75 587.875 572.75 584.400024 484.323273 2543342
02-04-2012 585 599.5 585 597.125 494.869232 2326988
03-04-2012 600.099976 603.674988 587.650024 589 488.135773 2269154
04-04-2012 584.5 594.900024 583.5 589.224976 488.322083 2165054
09-04-2012 585 594 579.125 582.049988 482.375824 1576628
10-04-2012 583.150024 587.825012 576.125 578.099976 479.10202 1532992
11-04-2012 574.849976 577.5 567.599976 569.049988 471.60202 1781586
12-04-2012 570.125 574 564.549988 565.825012 468.92926 2114686
13-04-2012 545.674988 552.349976 530.625 534.174988 442.699219 8994680
16-04-2012 532.625 537.150024 526.650024 534.875 443.279297 5016110
17-04-2012 542.5 547.474976 536.900024 545.424988 452.022552 2473664
18-04-2012 550 557.349976 546.924988 548.775024 454.799164 2882264
19-04-2012 550.450012 553.400024 545.549988 551.474976 457.036591 1767416
20-04-2012 546.625 553.974976 538.700012 544.224976 451.028107 2450024
23-04-2012 546.974976 551.200012 523.825012 532.125 441.000214 2843868
24-04-2012 561 602.5 558.650024 597.099976 494.848511 18113782
25-04-2012 594.5 595 583.75 585.525024 485.255676 5417898
26-04-2012 585 600.950012 582.25 597.325012 495.034912 5476292
27-04-2012 595 606 595 602 498.909424 3711146
30-04-2012 602 625 602 623.299988 516.561768 4604822
02-05-2012 621.049988 637.200012 621.049988 633.625 525.118652 3981448
03-05-2012 631.349976 642.049988 629.275024 639.75 530.194946 3358922
04-05-2012 640 647.625 631.525024 638.400024 529.076111 3571718
07-05-2012 630 639.25 624.200012 636.625 527.604919 2627762
08-05-2012 612.5 617.349976 597.825012 600.349976 497.541901 9631578
09-05-2012 597.5 617.299988 597.049988 612.775024 507.839172 9271544
10-05-2012 612.775024 620.900024 612.5 616.275024 510.739838 2992620
11-05-2012 612 618.450012 610.599976 615.375 509.993835 2745190
14-05-2012 613.650024 617 610 612.974976 508.004913 2573752
15-05-2012 612 616.5 609.900024 613.150024 508.150177 1875510
16-05-2012 610 620.950012 603.375 611.700012 506.948242 4567936
17-05-2012 611 617.5 599.525024 611 506.368134 4137524
18-05-2012 602.400024 612.450012 601.325012 605.325012 501.664886 2656670
21-05-2012 605.5 612.5 602.025024 604.599976 501.064056 2227088
22-05-2012 610.5 620 606.5 612.025024 507.217651 2360916
23-05-2012 616.5 617.775024 607.049988 612.575012 507.673431 2162806
24-05-2012 612.5 614.474976 603.549988 610.724976 506.140228 1205674
25-05-2012 606.049988 612.5 604.549988 610.400024 505.871033 915046
28-05-2012 612 615 607.525024 612.349976 507.486938 790194
29-05-2012 614 624 609.200012 620.174988 513.972046 1575032
30-05-2012 615.625 628.5 615.625 620.275024 514.054871 1581514
31-05-2012 610.5 627.950012 610.5 622.674988 516.043823 4411602
01-06-2012 620 622.5 609.25 612.299988 507.445526 1479528
04-06-2012 605 608 598.099976 606.625 502.742279 1204430
05-06-2012 607 615.450012 607 613.25 508.232697 2063398
06-06-2012 615 631.875 614.549988 625.575012 518.447266 3291908
07-06-2012 623.5 624.950012 615.775024 620.099976 517.216858 2149728
08-06-2012 615.599976 621.299988 612.075012 615.450012 513.338501 2400244
11-06-2012 616.5 623.025024 613.549988 616.775024 514.443481 1545048
12-06-2012 610.549988 626.5 610.549988 624.049988 520.511475 1092142
13-06-2012 624.5 630 621.299988 625.200012 521.470764 1450858
14-06-2012 624.5 630.75 622.5 627 522.972229 1471124
15-06-2012 627.025024 640 624.5 636.224976 530.666504 1986040
18-06-2012 638 643.174988 625 628.575012 524.285706 1495388
19-06-2012 628.450012 639.625 627.549988 636.974976 531.292175 1769058
20-06-2012 637 637 621.650024 626.400024 522.471802 1753740
21-06-2012 622.525024 626 604.5 612.025024 510.48172 4155980
22-06-2012 607.125 619.950012 607.125 616.724976 514.401855 1919560
25-06-2012 618.5 619.25 605.5 608.375 507.437103 1588758
26-06-2012 608.75 618.5 608.525024 617.549988 515.090088 1109714
27-06-2012 618.125 629.400024 618.125 623.349976 519.927917 2305862
28-06-2012 623.474976 631.950012 618.125 629.424988 524.994873 1894228
29-06-2012 631.674988 643.5 631.450012 638.724976 532.751831 1990150
02-07-2012 639.5 639.5 628.224976 629.724976 525.244934 2111100
03-07-2012 632.5 634.900024 615.150024 619.700012 516.883423 2227292
04-07-2012 621.75 624.75 615.775024 623.924988 520.407288 1301806
05-07-2012 623.924988 623.924988 617.599976 620.299988 517.383667 1520876
06-07-2012 620 626.400024 613.5 623.875 520.365662 1929928
09-07-2012 622.5 632.275024 621.674988 629.700012 525.22406 1912768
10-07-2012 632.5 635.125 624.775024 630.849976 526.18335 2517598
11-07-2012 626.625 637.25 626.625 629.150024 524.765381 2034538
12-07-2012 612.5 625 609.650024 618 515.465332 7859080
13-07-2012 636.900024 642 621.5 624.700012 521.05365 7217154
16-07-2012 624.5 629.625 601.450012 603.674988 503.51712 3620626
17-07-2012 609 612 587.599976 592.950012 494.571594 6383816
18-07-2012 597.5 602.200012 589.25 597.650024 498.491791 2975286
19-07-2012 601.5 605 597.625 600.5 500.868774 1335352
20-07-2012 600.5 614 600.150024 611.525024 510.064575 3378226
23-07-2012 604 613.599976 600.5 607.125 507.639832 2903198
24-07-2012 604.049988 609.325012 598.549988 604.575012 505.50769 1648092
25-07-2012 602 608.5 598.450012 606.575012 507.180054 1666030
26-07-2012 606.5 610.5 595.099976 599.224976 501.034393 2945746
27-07-2012 607.5 615.099976 601.625 612.650024 512.259644 1842976
30-07-2012 617.450012 621.424988 607.275024 615.5 514.642578 2625712
31-07-2012 617.5 624.625 613.125 621.825012 519.93103 1979964
01-08-2012 619.049988 622.400024 611.049988 612.325012 511.987579 1295750
02-08-2012 614.974976 618.349976 611 616.400024 515.395203 951058
03-08-2012 614 620.125 609.049988 618.450012 517.10907 977736
06-08-2012 622.5 624 612.599976 614.450012 513.764648 1015540
07-08-2012 619.5 633.099976 617.325012 632.025024 528.459412 2099154
08-08-2012 632.5 633.325012 623.200012 624.599976 522.251404 1643000
09-08-2012 625.125 633.924988 625.125 629.075012 525.992981 1129474
10-08-2012 628 642.5 627.875 640.025024 535.148804 3082356
13-08-2012 639.549988 639.549988 628.625 633.150024 529.400391 1428038
14-08-2012 630 636.625 629.625 634.200012 530.278137 1136930
16-08-2012 635.075012 635.775024 626.049988 631.775024 528.250549 1788292
17-08-2012 632.525024 642.25 632 639.299988 534.54248 1287576
21-08-2012 639.950012 652.5 638.549988 649.325012 542.924805 2051576
22-08-2012 647.950012 654.5 644.049988 645.825012 539.998474 1134096
23-08-2012 645.875 663 645.875 661.724976 553.292908 2337314
24-08-2012 660 664.200012 656.5 661.424988 553.042114 1578938
27-08-2012 658.099976 665.450012 657.5 660.224976 552.038696 967200
28-08-2012 663.474976 677.325012 657.5 675.450012 564.768921 2266204
29-08-2012 675 679 667.5 671.650024 561.591736 2139290
30-08-2012 669.950012 694.400024 661.700012 683.575012 571.562561 3333432
31-08-2012 678.5 679.5 667.325012 671.875 561.779724 1773848
03-09-2012 675 677.450012 666.5 668.924988 559.313171 1223826
04-09-2012 666.450012 673.5 661.025024 670.424988 560.567261 1508018
05-09-2012 669.75 685.5 666 682.25 570.454895 2028960
06-09-2012 682.049988 689.950012 676.825012 687.799988 575.095154 2291684
07-09-2012 695 698.400024 689.450012 693.349976 579.735718 2636656
08-09-2012 null null null null null null
10-09-2012 691.599976 691.950012 682.974976 685.724976 573.360291 1476024
11-09-2012 684.5 697.799988 682.025024 696.325012 582.223206 1274180
12-09-2012 698.474976 710.5 694.950012 707.450012 591.525452 2114466
13-09-2012 706.5 711.974976 704.775024 708.849976 592.695923 1881210
14-09-2012 714 719.900024 701.075012 706.549988 590.772888 2814840
17-09-2012 709.125 710.775024 667.75 671.049988 561.090027 5094390
18-09-2012 672.5 672.5 646.275024 649.900024 543.405884 7220206
20-09-2012 647.5 668.450012 645.799988 661 552.686646 4042506
21-09-2012 662.450012 666.150024 649.150024 652.025024 545.182434 4247758
24-09-2012 655 656.5 638.5 644.724976 539.078613 4937020
25-09-2012 645.049988 654.875 641.150024 646.599976 540.646545 3823694
26-09-2012 647.599976 652.5 641 642.799988 537.469116 3292812
27-09-2012 640.049988 649.75 630.549988 635.775024 531.595154 5605398
28-09-2012 639.400024 652.5 638.25 647.950012 541.775146 2912996
01-10-2012 647.5 654.900024 646.525024 651.474976 544.722717 1795618
03-10-2012 650.5 662.5 650.5 661.325012 552.958496 2318230
04-10-2012 660 660.825012 654.325012 658.575012 550.659241 1319284
05-10-2012 655.125 659.674988 527.5 652 545.161499 3836110
08-10-2012 655 657.625 642.724976 646.349976 540.437561 1685408
09-10-2012 648.950012 649.400024 642.5 647.424988 541.33606 1291154
10-10-2012 643 650.875 642.5 644.674988 539.036865 1163978
11-10-2012 645.125 650.775024 643.025024 644.724976 539.078613 1635526
12-10-2012 639.400024 656.825012 636.599976 649.224976 542.841064 2469542
15-10-2012 647 651.200012 643.75 647.325012 541.252747 814528
16-10-2012 648.5 655.099976 643.900024 647.950012 541.775146 1282744
17-10-2012 650.650024 652.450012 636 641.575012 536.444763 1597480
18-10-2012 643.125 655.5 640.099976 653.674988 546.561951 1447128
19-10-2012 654.5 655.700012 641 644.849976 539.183044 2825616
22-10-2012 662.549988 667.450012 651.5 659.450012 551.390869 5397342
23-10-2012 662 662 655.950012 657.299988 549.593079 1136696
25-10-2012 657.5 661.950012 652.125 657.674988 549.906616 2254470
29-10-2012 655.5 659.900024 650.400024 654.200012 547.001099 815628
30-10-2012 652.200012 661 652.200012 655.75 548.297058 805268
31-10-2012 654.549988 658.400024 652 657.75 551.230164 999536
01-11-2012 657.450012 660.174988 655.099976 657.625 551.12561 1579768
02-11-2012 662.450012 669 659.200012 665.599976 557.808899 1673974
05-11-2012 667.950012 671.674988 662.650024 664.799988 557.138611 1223826
06-11-2012 662.5 668.700012 659.724976 660.275024 553.346252 1297466
07-11-2012 662.5 666.674988 660.75 665.75 557.934692 1058390
08-11-2012 662 667.349976 658.299988 665.599976 557.808899 1239044
09-11-2012 665 666.625 660.450012 662.474976 555.190002 711382
11-11-2012 null null null null null null
12-11-2012 660 674 660 667.25 559.191772 1466782
15-11-2012 660.049988 661 645.5 647.075012 542.28418 1735402
16-11-2012 649.900024 653.400024 640.049988 643.400024 539.204163 1598890
19-11-2012 645.049988 647.5 629.25 631.174988 528.958801 1676286
20-11-2012 637.5 641.450012 628.025024 636.400024 533.33783 1256040
21-11-2012 638.125 647.349976 638.125 641.099976 537.276672 941744
22-11-2012 641.049988 642.049988 635.5 638.224976 534.867249 611624
23-11-2012 641 645.700012 635.625 644.299988 539.958374 749676
26-11-2012 644 647.849976 642.5 646.849976 542.09552 456334
27-11-2012 649.950012 649.950012 644.150024 647.599976 542.723938 1338160
29-11-2012 655 656 646.174988 649.049988 543.939148 3470578
30-11-2012 647.5 662.5 645.549988 657 550.601746 3579294
03-12-2012 657.5 661 652.599976 658.400024 551.774902 1319512
04-12-2012 657.549988 660.900024 646.450012 649.724976 544.504883 1595120
05-12-2012 650 653.775024 644.299988 648.950012 543.855408 1790058
06-12-2012 647.5 647.5 634.5 640.349976 536.648315 2370092
07-12-2012 638.325012 640.349976 628.525024 632.075012 529.713257 1957214
10-12-2012 631.049988 633.400024 615.599976 618.599976 518.420471 3029430
11-12-2012 617.5 621.5 605.174988 609.849976 511.087494 4926914
12-12-2012 612.450012 620.5 610.549988 612.900024 513.643494 2487948
13-12-2012 615.049988 617.299988 608.549988 611.275024 512.281738 2297162
14-12-2012 608.5 622.5 608.075012 621.450012 520.808716 2196814
17-12-2012 619.575012 624.450012 601.049988 602.75 505.13736 4482898
18-12-2012 607.349976 612.5 598.5 605.325012 507.295135 4688482
19-12-2012 608.049988 618.275024 608.049988 616.325012 516.513733 6642060
20-12-2012 613.575012 627.5 613.575012 626.025024 524.642944 2314030
21-12-2012 625 632.200012 618.849976 629.349976 527.429382 2457968
24-12-2012 631 635.549988 630.049988 633.099976 530.572205 1254818
26-12-2012 633.5 634.575012 627.650024 631.099976 528.896179 1435258
27-12-2012 632.450012 632.450012 623.825012 625.474976 524.182068 1994158
28-12-2012 627 636 625.375 633.75 531.117126 1501622
31-12-2012 630.5 632.799988 626 627.924988 526.235107 704170
01-01-2013 633.474976 633.950012 630 632.075012 529.713257 509580
02-01-2013 633.5 636.200012 627.775024 631.650024 529.357178 1880246
03-01-2013 632.5 642 629.974976 640.299988 536.606262 2635130
04-01-2013 642.5 650.5 640.450012 649.599976 544.399841 5228760
07-01-2013 650 652 645.125 647.424988 542.577271 1820752
08-01-2013 647.5 652.150024 647.150024 650.125 544.84021 2341870
09-01-2013 650.5 653.700012 636.575012 638.299988 534.930054 3135898
10-01-2013 639.950012 641.049988 627.650024 629.200012 527.303711 4522838
11-01-2013 645 661.25 645 653.174988 547.39624 7805006
14-01-2013 659.5 674.224976 653.674988 667.25 559.191772 5790224
15-01-2013 695 700 663.5 668.724976 560.427917 8262978
16-01-2013 668.450012 677.5 654.5 673.875 564.743774 4109492
17-01-2013 674.849976 685.900024 671.5 681 570.714905 3028544
18-01-2013 681.25 683.025024 669.025024 675.5 566.105652 1440470
21-01-2013 676.25 677.450012 663.549988 665 557.306091 1260038
22-01-2013 663 665.849976 654.049988 658.75 552.068298 1386630
23-01-2013 657.875 661.875 649.200012 655.974976 550.997437 1877654
24-01-2013 652.5 668.450012 652.5 664.275024 557.969177 3498470
25-01-2013 661.875 672.5 661.875 670.25 562.987793 1521100
28-01-2013 670.150024 674.974976 668.974976 672.525024 564.898926 2428154
29-01-2013 670.599976 678.275024 670.150024 672.474976 564.856567 1731804
30-01-2013 670.5 674.924988 667.900024 673.075012 565.360901 2279144
31-01-2013 674.424988 676.224976 663.200012 672.075012 564.520874 4313168
01-02-2013 672 676 671.075012 674.049988 566.179688 1484540
04-02-2013 674.5 683.900024 672.575012 678.174988 569.644653 2487304
05-02-2013 672.549988 682.5 672.549988 680.025024 571.198547 2161994
06-02-2013 681.25 687.950012 681 685.275024 575.608276 3573706
07-02-2013 680.5 695 680.5 693.575012 582.580261 2612782
08-02-2013 693 718.5 692.549988 711.299988 597.468567 6973618
11-02-2013 712 714.450012 706.125 707.349976 594.150513 2312126
12-02-2013 704.525024 707.5 700.924988 705.025024 592.197693 2225502
13-02-2013 704.900024 720.825012 702.549988 717.700012 602.844299 3822666
14-02-2013 715.049988 727.900024 714.5 723.849976 608.010071 2946958
15-02-2013 722 725.900024 715.325012 721.075012 605.679199 1820790
18-02-2013 720.049988 720.950012 710 712.674988 598.623474 952086
19-02-2013 710.799988 724.450012 706.349976 721.775024 606.26709 744294
20-02-2013 720.75 728.5 720.75 726.400024 610.151978 2261518
21-02-2013 720.349976 728.424988 720.349976 725.525024 609.417053 3849146
22-02-2013 725 732.025024 721.150024 727.549988 611.117981 1310694
25-02-2013 726.5 737.5 725.75 736.849976 618.929626 1730030
26-02-2013 733.5 749.974976 733 748.200012 628.463257 2853670
27-02-2013 747.625 751.525024 738.650024 741.599976 622.919373 2556682
28-02-2013 743.125 762.5 742.625 758.5 637.114929 4599424
01-03-2013 757.549988 758 749 750.924988 630.752258 2537326
04-03-2013 745.5 759.950012 745.5 756.599976 635.518982 3136076
05-03-2013 758.5 771.5 754.299988 770.075012 646.837708 3440054
06-03-2013 768.075012 782.75 768.075012 780.599976 655.678223 2299510
07-03-2013 780.5 798.799988 779.674988 794.950012 667.731628 3908702
08-03-2013 795 797.825012 787.450012 791.575012 664.896912 4341502
11-03-2013 787.5 794.775024 778.325012 783.099976 657.778137 2221330
12-03-2013 779 783.974976 774 780.25 655.384338 1809452
13-03-2013 778.025024 779.349976 774 775.849976 651.688293 1794496
14-03-2013 778.5 788.5 771.900024 783.849976 658.408081 3051218
15-03-2013 786 790.200012 780.299988 785.125 659.479065 4212398
18-03-2013 779.924988 786.825012 777.200012 783.474976 658.093079 1694988
19-03-2013 782.25 782.25 770.224976 773.375 649.609497 3739910
20-03-2013 770 786.325012 769.974976 778.825012 654.187195 4168136
21-03-2013 781.5 787.200012 776.849976 779.974976 655.153198 1664604
22-03-2013 780.700012 781.049988 766 771.075012 647.677612 2714456
25-03-2013 774.25 776 764.200012 771.674988 648.18158 1857316
26-03-2013 770.049988 785 768.075012 778.174988 653.641296 1781536
28-03-2013 778 791.700012 770.825012 787.875 661.78894 3065662
01-04-2013 782.5 786.849976 775.625 778.424988 653.85144 968812
02-04-2013 778 785.599976 770.625 783.674988 658.261108 1130332
03-04-2013 785 787.5 765.5 771.700012 648.202454 959932
04-04-2013 770.049988 770.049988 750.5 753.900024 633.251099 1126338
05-04-2013 752.5 754.674988 742.049988 749.174988 629.282227 1865248
08-04-2013 749.450012 749.450012 737.5 740.375 621.890686 896416
09-04-2013 740 756.5 738.799988 748.700012 628.883301 1672354
10-04-2013 754.950012 769.450012 750.5 765.224976 642.763733 2046284
11-04-2013 770 775.049988 760.349976 768.450012 645.472656 2244658
12-04-2013 740.950012 762.25 739.174988 755.875 634.910095 5032060
15-04-2013 756.75 757 724.174988 736.224976 618.404663 5391496
16-04-2013 735 746.724976 728.974976 741.575012 622.898499 3071582
17-04-2013 747.5 749.5 715.5 728.325012 611.768799 5279004
18-04-2013 743.974976 747.450012 713.724976 726.375 610.13092 8554458
22-04-2013 723 729.900024 712.5 712.650024 598.602478 2962484
23-04-2013 712.224976 724 712 715.275024 600.807373 3384170
25-04-2013 715.275024 715.275024 699.325012 701.150024 588.94281 7929194
26-04-2013 696.5 696.724976 682.549988 684.674988 575.104431 4754076
29-04-2013 682.5 692.349976 682.5 685.375 575.692444 3968916
30-04-2013 684 691 682.5 689.200012 578.90509 4020570
02-05-2013 686.75 719.400024 686.75 716.950012 602.214417 5630326
03-05-2013 713 723.625 703.950012 709.25 595.746643 3641790
06-05-2013 710 736.200012 710 733.599976 616.19989 3727118
07-05-2013 733.549988 739.424988 728.700012 735.799988 618.047729 2260180
08-05-2013 736 743.900024 735 740.049988 621.617432 1768130
09-05-2013 741.599976 751.724976 741.5 749.224976 629.324219 1949700
10-05-2013 749.224976 755.450012 745.549988 747.950012 628.253296 1139714
13-05-2013 740 740.5 722.849976 725.799988 609.64801 1862498
14-05-2013 727.549988 735.275024 721.875 728.974976 612.314758 2250100
15-05-2013 729.049988 738.599976 725 735.775024 618.026489 3565926
16-05-2013 734.5 734.5 723.724976 727.025024 610.677185 2415652
17-05-2013 727.5 739.25 727.049988 736.900024 618.97168 2900200
20-05-2013 735.625 739 730.5 736.200012 618.383606 1385504
21-05-2013 732.5 751 732.5 746.424988 626.972412 1898432
22-05-2013 749 754.575012 746.150024 749.200012 629.303284 1846944
23-05-2013 747.5 763.375 739.174988 746.349976 626.909302 3063962
24-05-2013 750 751.474976 731.799988 734.775024 617.186584 1586612
27-05-2013 734.75 750 730 749 629.135315 2023864
28-05-2013 749 758.25 745.150024 757.049988 635.896973 1400254
29-05-2013 758 763.75 742.549988 748.674988 628.862183 1452038
30-05-2013 750 756 743.5 749.700012 629.723145 2408346
31-05-2013 745.5 754.625 738.375 749.224976 629.324219 1929868
03-06-2013 752 753.5 728.549988 734.700012 617.123901 3097612
04-06-2013 730 736.950012 725.075012 732.674988 615.422729 1305320
05-06-2013 730.549988 736.325012 726.349976 733.900024 616.451782 1728676
06-06-2013 726.849976 739.25 726.025024 735.375 623.210327 2540452
07-06-2013 735.049988 769.5 734 759.474976 643.634277 3550844
10-06-2013 762.525024 772.349976 759.549988 762.525024 646.219116 3360430
11-06-2013 765.099976 771 746 750.775024 636.261353 2205468
12-06-2013 747.049988 747.549988 731.025024 734.049988 622.087402 4805954
13-06-2013 730 732 717.549988 722.825012 612.574585 3151342
14-06-2013 724 728.625 715.5 725.349976 614.714539 3105996
17-06-2013 726.5 732.5 714 726.224976 615.455994 2584162
18-06-2013 727.5 730 720.075012 721.900024 611.790649 2291528
19-06-2013 727.450012 727.450012 711.775024 713.849976 604.968445 2139788
20-06-2013 710.5 716.575012 699.549988 702.25 595.137695 4172878
21-06-2013 704.400024 715.924988 704 711.125 602.659119 2848224
24-06-2013 707.5 717.049988 700.049988 705.349976 597.764954 1889164
25-06-2013 706.75 713.549988 690.349976 696.150024 589.968323 1860548
26-06-2013 698.450012 723.875 690.525024 718.849976 609.205688 2326488
27-06-2013 723.900024 748.5 721 745.950012 632.172302 3820678
28-06-2013 747.5 762.150024 729.099976 759.075012 643.295471 4817096
01-07-2013 756 758.349976 741.700012 746.174988 632.363037 1354652
02-07-2013 746.549988 754.25 743.325012 750.275024 635.837708 1657242
03-07-2013 748.849976 759.5 732.5 744.900024 631.28241 1530906
04-07-2013 745.424988 770.5 745 769.150024 651.83374 1917060
05-07-2013 771 779 761 765.099976 648.401306 1293012
08-07-2013 764 767.5 750 753.325012 638.422546 1658796
09-07-2013 747.650024 760.875 747.650024 752.450012 637.680908 1097326
10-07-2013 755 763.400024 749 755.974976 640.668396 1322624
11-07-2013 760 785 760 782.275024 662.956848 2335274
12-07-2013 797.5 812.400024 789.650024 804.924988 682.152039 3251536
15-07-2013 800.549988 823.650024 799.650024 820.875 695.669128 2060570
16-07-2013 812.5 833.174988 808.799988 824.674988 698.889771 2224986
17-07-2013 822.525024 842.474976 822.525024 839.25 711.241577 2999250
18-07-2013 840 846.150024 822 830.200012 703.571838 3445532
19-07-2013 859.5 879.5 850 871.400024 738.487854 8550804
22-07-2013 870.5 879.400024 864.150024 873.25 740.055603 2974772
23-07-2013 874 890.224976 871.799988 874.900024 741.453979 1646502
24-07-2013 874.25 896 872.5 891.400024 755.437378 2181644
25-07-2013 890 905 883.349976 897.875 760.924622 4088808
26-07-2013 897.5 899.474976 875.049988 887.25 751.920166 2379064
29-07-2013 879 897.299988 878.625 889.599976 755.614929 1774262
30-07-2013 890 902.474976 887.724976 896.150024 761.178528 2617484
31-07-2013 895 915.75 894.724976 907.75 771.031494 2826750
01-08-2013 905.025024 917.400024 895 907.700012 770.988892 2141178
02-08-2013 909.849976 924.950012 908.349976 922.924988 783.921082 1846854
05-08-2013 920 938.700012 920 933.599976 792.987976 2355184
06-08-2013 936.5 940.974976 932.325012 935.049988 794.219666 2305290
07-08-2013 937 945.450012 906.724976 911.349976 774.089172 2694980
08-08-2013 902.549988 928.075012 891.849976 922.700012 783.729858 2158628
12-08-2013 920.5 920.5 904.075012 907 770.39447 2077574
13-08-2013 910.099976 922.424988 904.974976 909.900024 772.857666 2168296
14-08-2013 912.25 929 901 916.75 778.676086 3302068
16-08-2013 912.099976 915 877.775024 890.450012 756.337097 2779930
19-08-2013 899 903.5 877.775024 888.724976 754.871948 2121352
20-08-2013 894.900024 894.900024 865 868.200012 737.43811 2724844
21-08-2013 870.049988 871.849976 850.575012 858.900024 729.53894 3623994
22-08-2013 852.5 898.575012 847.599976 889.474976 755.50885 4260988
23-08-2013 897 919 892.150024 914.724976 776.955872 4032884
26-08-2013 911.549988 939.299988 907 921 782.285828 2663238
27-08-2013 919.5 939.424988 915 919.400024 780.926758 1945284
28-08-2013 914 973.049988 914 953.950012 810.273132 4444684
29-08-2013 950.5 985 939.150024 973.549988 826.921143 5905182
30-08-2013 969.5 1025 965 1016.599976 863.487183 5282942
02-09-2013 1010 1034.5 1008.75 1028.425049 873.531311 2154034
03-09-2013 1025.050049 1033.5 993.075012 1000.549988 849.854492 2355064
04-09-2013 1000 1039.400024 996.974976 1034.550049 878.734009 2626516
05-09-2013 1034.5 1034.5 990.525024 995.375 845.459045 3927492
06-09-2013 1004.5 1012.5 987.5 994.400024 844.630859 2759596
10-09-2013 993 1008.349976 990.5 993.950012 844.248718 4300972
11-09-2013 1004 1009 991.75 996.900024 846.754517 3008494
12-09-2013 997.5 999.275024 972.900024 983.950012 835.754761 1905568
13-09-2013 982.5 995 973.275024 976.875 829.745483 2096320
16-09-2013 975 992.5 947.025024 951.275024 808.000977 2460506
17-09-2013 950 976.275024 948.549988 973.724976 827.069824 3327816
18-09-2013 971.025024 982.400024 968.950012 977.25 830.063965 2109818
19-09-2013 974 995 963.25 983.150024 835.075317 3907240
20-09-2013 975 994.950012 970.5 975.150024 828.280273 3591858
23-09-2013 975 988.599976 970 977.549988 830.318726 2988758
24-09-2013 977.5 988.950012 963 969.75 823.69342 4940300
25-09-2013 970.75 985.474976 960.099976 979.525024 831.996155 4333858
26-09-2013 977.400024 987.049988 967.549988 971.450012 825.137512 4919704
27-09-2013 971.549988 980.974976 968.724976 974.049988 827.345825 1784666
30-09-2013 977 980.924988 960 963.900024 818.724609 1987350
01-10-2013 966 977.424988 958.349976 974.525024 827.749268 1591994
03-10-2013 985.900024 1018.450012 980.200012 1012.299988 859.834778 4672354
04-10-2013 1016 1034.5 1013.474976 1016.799988 863.657227 1934032
07-10-2013 1017.5 1048.849976 1012.650024 1044.875 887.503784 1993878
08-10-2013 1041.5 1049 1028.275024 1030.724976 875.484802 1828106
09-10-2013 1027.75 1048.824951 1022.549988 1045.425049 887.97113 1775858
10-10-2013 1044 1049 1033.625 1040 883.362854 1164320
11-10-2013 1051.5 1069 1041.199951 1061.025024 901.221375 2284448
14-10-2013 1063.75 1112.5 1062.5 1106.375 939.740845 4374460
15-10-2013 1117.5 1129.425049 1100.5 1107.699951 940.866577 4665092
17-10-2013 1115 1115 1047.849976 1054.224976 895.445496 6687214
18-10-2013 1052.400024 1066.900024 1030.775024 1060.324951 900.626465 5346166
21-10-2013 1062.5 1063.974976 1025 1035.824951 879.816467 3685372
22-10-2013 1044 1053.824951 1038.425049 1044.675049 887.333984 2044614
23-10-2013 1044.25 1051.5 1023.075012 1030.574951 875.357361 2455496
24-10-2013 1021 1041.175049 1000.924988 1004.349976 853.082397 3617758
25-10-2013 997.5 1036 997.5 1033.875 879.91272 2527402
28-10-2013 1034 1044.900024 1026.275024 1031.974976 878.295471 1803942
29-10-2013 1032.5 1042.900024 1023.950012 1034.900024 880.785217 1829076
30-10-2013 1035.125 1050 1035.125 1045.974976 890.210815 2114874
31-10-2013 1044.5 1064.5 1039.699951 1056.025024 898.764221 3523076
01-11-2013 1055 1070.974976 1045.550049 1048.800049 892.615173 1346480
05-11-2013 1050 1052.5 1015.849976 1021 868.955017 2261286
06-11-2013 1031.5 1051.775024 1029.525024 1045.550049 889.849182 1667750
07-11-2013 1050 1074.074951 1040.150024 1060.974976 902.976868 1956948
08-11-2013 1065 1065.875 1035.599976 1045.425049 889.742798 1609346
11-11-2013 1045 1070 1025 1047.324951 891.359436 1961138
12-11-2013 1048.425049 1060.849976 1039.5 1043.574951 888.16803 1000682
13-11-2013 1049.474976 1053.099976 1021.825012 1024.5 871.933777 1208338
14-11-2013 1036 1036 1010.924988 1013.099976 862.231384 2129704
18-11-2013 1023 1029.949951 1016.125 1022 869.80603 2831602
19-11-2013 1024.974976 1027.5 1010.599976 1014.950012 863.80603 2077864
20-11-2013 1023.424988 1024.949951 1008.5 1011.799988 861.125122 1658696
21-11-2013 1011.599976 1017.349976 990 993.299988 845.380127 2302882
22-11-2013 995.5 1005.5 992.549988 1000.424988 851.443909 1494494
25-11-2013 1004 1013.424988 996.549988 1006.625 856.720642 1950998
26-11-2013 1001.549988 1008.224976 993.5 996.849976 848.401123 2047412
27-11-2013 1004.5 1006.849976 987.5 993.224976 845.316101 2120978
28-11-2013 996.549988 998.275024 985 992.299988 844.528809 2805722
29-11-2013 996 1007.349976 990.900024 1002.174988 852.933228 1924812
02-12-2013 997.5 1010.5 997.5 1006.950012 856.997131 1253260
03-12-2013 1008.025024 1021 1007.525024 1010.400024 859.933533 1449184
04-12-2013 1009.950012 1015.799988 996.825012 1000.025024 851.103638 1519036
05-12-2013 1008 1016.775024 991.525024 993.575012 845.614136 1397190
06-12-2013 995.5 1005 995.5 1000.150024 851.209961 1446962
09-12-2013 1014.5 1014.974976 1000 1002.424988 853.145996 1826340
10-12-2013 1000 1044.5 1000 1041.375 886.295776 3653334
11-12-2013 1039.5 1043.425049 1021.5 1029.025024 875.784851 1556062
12-12-2013 1022.5 1032 1012.549988 1014.450012 863.38031 1655964
13-12-2013 1018.974976 1022.5 997.5 1000.900024 851.848145 3463350
16-12-2013 1006.849976 1019.900024 1002.575012 1009.575012 859.231384 2858500
17-12-2013 1015.799988 1032.925049 1015 1022.674988 870.380493 2995474
18-12-2013 1020 1035.5 1019 1027.900024 874.827637 1587990
19-12-2013 1037.974976 1055 1031.324951 1040.75 885.764099 2161986
20-12-2013 1044.050049 1065 1042.925049 1060.275024 902.381226 1965812
23-12-2013 1064.974976 1071.724976 1048.974976 1054.525024 897.487427 1321224
24-12-2013 1059.900024 1064.5 1052.125 1055.349976 898.189697 870156
26-12-2013 1057.5 1058.5 1045.724976 1050.150024 893.76416 2297194
27-12-2013 1053.5 1084.949951 1052.5 1080.324951 919.445435 2479946
30-12-2013 1085 1087.625 1073.349976 1078.025024 917.487976 1668776
31-12-2013 1080.050049 1092.474976 1075.449951 1086.025024 924.296814 1245776
01-01-2014 1090.050049 1092.25 1075.550049 1076.650024 916.317566 529952
02-01-2014 1083 1094.5 1078.074951 1083.5 922.147705 1726948
03-01-2014 1082.349976 1114.550049 1073.625 1111.099976 945.637634 2618174
06-01-2014 1114.5 1122 1098.5 1119.800049 953.041931 2311810
07-01-2014 1120 1128.224976 1099.5 1103.074951 938.807373 2897486
08-01-2014 1106 1122 1105 1116.324951 950.084595 2550020
09-01-2014 1114.375 1127.75 1111.050049 1120.974976 954.04187 2582206
10-01-2014 1130 1154.900024 1117.5 1140.449951 970.616577 3369334
13-01-2014 1142.5 1192 1142.5 1184.375 1008.000671 3814316
14-01-2014 1186 1192.400024 1160 1163.375 990.127502 2974964
15-01-2014 1171.224976 1189.099976 1163.5 1176.800049 1001.553589 3048854
16-01-2014 1190 1190.050049 1162.5 1175.150024 1000.149658 2997962
17-01-2014 1149 1149 1103.025024 1106.525024 941.743652 7564756
20-01-2014 1109.474976 1175 1107.75 1169.099976 995.000366 6010558
21-01-2014 1167 1169.625 1137.550049 1140.150024 970.361511 3132282
22-01-2014 1143.550049 1148.425049 1132.050049 1137.025024 967.701599 2384030
23-01-2014 1134.050049 1138.349976 1118.650024 1126.224976 958.509766 2290762
24-01-2014 1122 1141.625 1117.5 1124.349976 956.914307 1850266
27-01-2014 1113 1129.75 1110.050049 1114.800049 950.477173 2532948
28-01-2014 1116 1123.925049 1098.050049 1106.175049 943.123657 2852166
29-01-2014 1120 1120 1102.5 1104.900024 942.036194 1698076
30-01-2014 1099.025024 1113.5 1095 1108.800049 945.361755 2225250
31-01-2014 1112.550049 1134.900024 1110.5 1120.525024 955.358215 2174246
03-02-2014 1111 1122.125 1095.400024 1097.224976 935.492859 1362480
04-02-2014 1087 1087.5 1056.025024 1075.675049 917.119446 2694166
05-02-2014 1081.900024 1100 1070 1097.199951 935.471375 1853650
06-02-2014 1090 1094.949951 1072.5 1087.625 927.307556 1922652
07-02-2014 1095 1097.5 1065.5 1072.199951 914.156433 1990912
10-02-2014 1072 1072 1042.550049 1046.775024 892.479248 4019270
11-02-2014 1050 1063.25 1048 1050.849976 895.953308 3568786
12-02-2014 1059 1061.800049 1047.5 1052.724976 897.552185 3074348
13-02-2014 1053.5 1069.199951 1048.25 1066.875 909.616333 2094350
14-02-2014 1068.949951 1092.375 1064.050049 1083.949951 924.174316 1910062
17-02-2014 1080 1093 1073.599976 1082.699951 923.108521 1670394
18-02-2014 1082.5 1095.5 1077.925049 1083 923.364502 1526916
19-02-2014 1085 1107.5 1081.125 1098.974976 936.98468 1072918
20-02-2014 1103 1111 1091.400024 1094.675049 933.318542 1587924
21-02-2014 1099 1106.5 1095.375 1102.849976 940.288696 1717860
24-02-2014 1102 1102.625 1085.050049 1088.949951 928.437439 2450424
25-02-2014 1094.5 1099.75 1090 1094.449951 933.12677 3305374
26-02-2014 1097 1097.5 1088.574951 1091.074951 930.249084 3859712
28-02-2014 1080.5 1140 1080.074951 1137.875 970.150879 3988192
03-03-2014 1135.900024 1149.5 1114 1120.025024 954.932068 1606078
04-03-2014 1116.599976 1127 1112 1120.324951 955.187866 2030332
05-03-2014 1127.425049 1143.125 1121.275024 1125.949951 959.983765 2302006
06-03-2014 1126.425049 1130 1116.074951 1120.375 955.230347 1314562
07-03-2014 1122.75 1125.025024 1076.400024 1114.25 950.008484 4698472
10-03-2014 1114.050049 1114.25 1067.5 1071.324951 913.4104 3829768
11-03-2014 1077.5 1088.824951 1061 1075.824951 917.247131 2550254
12-03-2014 1076.5 1094.875 1076.5 1089.724976 929.098389 1669788
13-03-2014 1074.025024 1101 1068.425049 1074.775024 916.351929 2019884
14-03-2014 1070.5 1080.25 1062.150024 1069.775024 912.088867 2161246
18-03-2014 1067.75 1075.900024 1052.125 1061 904.607361 2565842
19-03-2014 1037.5 1037.5 1006.525024 1019.700012 869.394897 8652662
20-03-2014 1019 1061.449951 1005.700012 1054.099976 898.724304 5728956
21-03-2014 1062.5 1072.5 1042.5 1063.5 906.738708 4680776
22-03-2014 null null null null null null
24-03-2014 1068.474976 1078.974976 1063.074951 1076.300049 917.651978 2183014
25-03-2014 1072 1086 1065 1073.324951 915.115601 2249968
26-03-2014 1074.025024 1079.25 1043.775024 1046.75 892.457764 3192350
27-03-2014 1050.474976 1057.5 1032.525024 1047.125 892.777527 5012476
28-03-2014 1048.5 1061.425049 1040.025024 1051.050049 896.124146 2971162
31-03-2014 1052 1072.474976 1041 1066.574951 909.360718 2683268
01-04-2014 1072.5 1092.5 1072.449951 1088.349976 927.925842 2755932
02-04-2014 1095 1101 1080.525024 1086.125 926.028931 3763016
03-04-2014 1086.425049 1091 1073.800049 1083.25 923.577881 1581194
04-04-2014 1086 1093.5 1065 1069.425049 911.790466 1694656
07-04-2014 1065.050049 1082.974976 1060.349976 1076.900024 918.163574 2594986
09-04-2014 1076 1081 1052.5 1070.199951 912.451111 3350500
10-04-2014 1070.199951 1074.324951 1057.599976 1063.074951 906.376465 2152886
11-04-2014 1059 1087.449951 1050 1082.050049 922.554688 2340742
15-04-2014 1090.5 1129 1087.025024 1126.375 960.346069 3597244
16-04-2014 1132 1132 1092.099976 1098.150024 936.281494 3475910
17-04-2014 1110 1113.5 1071.349976 1111.449951 947.620667 7681438
21-04-2014 1110 1121.449951 1105.650024 1110.875 947.130737 1842594
22-04-2014 1116.974976 1124.949951 1109.949951 1110.525024 946.832336 1486274
23-04-2014 1115.699951 1121.949951 1100.550049 1106.875 943.720398 1938992
24-04-2014 1106.875 1106.875 1106.875 1106.875 943.720398 0
25-04-2014 1113.5 1117.5 1096.599976 1102.625 940.09668 3160448
28-04-2014 1102.625 1111.349976 1090.050049 1095.675049 934.171143 2550766
29-04-2014 1093 1103.175049 1088.449951 1097.125 935.407532 1846180
30-04-2014 1092.550049 1102.800049 1090.5 1094.599976 933.254639 2397378
02-05-2014 1090.625 1109.949951 1090.625 1104.224976 941.460938 1917778
05-05-2014 1105.400024 1114.5 1102.074951 1106.849976 943.698853 1314478
06-05-2014 1106.849976 1110.800049 1095 1099.449951 937.389648 961232
07-05-2014 1095.525024 1101.5 1070.050049 1082.775024 923.172852 4716182
08-05-2014 1082.550049 1090.900024 1073.824951 1081.025024 921.680664 2606900
09-05-2014 1076 1092.349976 1076 1079.949951 920.763977 1799440
12-05-2014 1076.5 1083.349976 1061.574951 1079.675049 920.529602 2886064
13-05-2014 1082.900024 1119.5 1082.900024 1105.474976 942.527039 2547484
14-05-2014 1107.199951 1118.849976 1100.550049 1108.050049 944.722168 1389228
15-05-2014 1108.050049 1112.5 1085.574951 1096.574951 934.938538 2520196
16-05-2014 1100.025024 1126.699951 1050.125 1080.375 921.126404 5241798
19-05-2014 1075 1080 999.75 1018.349976 868.243958 6516606
20-05-2014 1014 1080 1014 1034.099976 881.672302 4702114
21-05-2014 1030.599976 1044.5 1027.900024 1041.425049 887.917847 4116946
22-05-2014 1048.375 1062 1037.550049 1055.974976 900.323059 4216842
23-05-2014 1059.5 1074.5 1048 1063.949951 907.122192 3094780
26-05-2014 1074.5 1084.800049 1066.800049 1077 918.248779 2650850
27-05-2014 1080.074951 1092.300049 1059 1065.724976 908.636108 1795094
28-05-2014 1070 1079.375 1061.224976 1075.275024 916.778198 1887488
29-05-2014 1072.5 1090 1067.599976 1079.974976 920.785461 2820710
30-05-2014 1079.400024 1083.5 1065.074951 1070.675049 912.856201 2585648
02-06-2014 1072 1078.875 1058.025024 1064.925049 907.953735 1095158
03-06-2014 1064.925049 1069 1052.599976 1064.300049 907.420776 2484628
04-06-2014 1065 1067.449951 1038.5 1044.625 890.645935 2141062
05-06-2014 1041.550049 1058.199951 1034 1052.074951 896.997864 4348470
06-06-2014 1050.074951 1053.900024 1028 1042.125 897.040955 3361586
09-06-2014 1043.5 1059 1040 1056.900024 909.759033 2666196
10-06-2014 1057.5 1080.474976 1057.5 1079.074951 928.846497 2628068
11-06-2014 1082.5 1107 1069.099976 1103.474976 949.849731 3544562
12-06-2014 1124.5 1127 1091.900024 1118.675049 962.933838 2734338
13-06-2014 1119 1119.5 1092.525024 1106.775024 952.690186 1904022
16-06-2014 1105 1138.474976 1105 1134.875 976.878296 2439906
17-06-2014 1142.449951 1148.5 1135.5 1139.925049 981.225098 1918144
18-06-2014 1146.5 1146.5 1110.650024 1113.525024 958.500854 1948824
19-06-2014 1115 1144.5 1105.050049 1138.025024 979.5896 1896354
20-06-2014 1142.449951 1149.5 1131 1146.199951 986.626587 1155674
23-06-2014 1146.5 1149.949951 1127.025024 1134.425049 976.49115 1262734
24-06-2014 1134.5 1159.75 1127.5 1154.525024 993.792358 1479100
25-06-2014 1155 1160 1146.5 1155.275024 994.438171 1028422
26-06-2014 1148 1172.074951 1145.574951 1153.824951 993.189941 2036182
27-06-2014 1158.5 1203.449951 1157.5 1199.775024 1032.74292 3058836
30-06-2014 1200.275024 1217.5 1188.300049 1212.699951 1043.86853 2146470
01-07-2014 1209.449951 1209.5 1191.150024 1195.375 1028.955566 1092790
02-07-2014 1200 1205.875 1191.75 1200.800049 1033.625244 907740
03-07-2014 1199.5 1222.5 1196 1208.949951 1040.640625 1526762
04-07-2014 1206.199951 1212.75 1200.5 1205.25 1037.455811 536136
07-07-2014 1210.025024 1249 1205.199951 1244.275024 1071.047974 2204902
08-07-2014 1242.474976 1243.074951 1216.625 1224.724976 1054.219482 2500588
09-07-2014 1235 1236.324951 1190.800049 1199.074951 1032.140137 1554242
10-07-2014 1199.775024 1209.800049 1167.5 1175.900024 1012.191711 1990562
11-07-2014 1185.5 1205 1180.550049 1197.224976 1030.548462 1329446
14-07-2014 1209.400024 1219.5 1192.625 1213.125 1044.234253 1587924
15-07-2014 1213.099976 1215 1196.875 1199.650024 1032.63562 1389656
16-07-2014 1204.824951 1212 1193.425049 1200.925049 1033.733154 1407240
17-07-2014 1205 1214.900024 1187.5 1190.974976 1025.168335 1790220
18-07-2014 1226 1242.5 1217.5 1220.599976 1050.668701 3507488
21-07-2014 1234 1234.925049 1221.525024 1231.875 1060.373901 981072
22-07-2014 1232.5 1270 1230.949951 1266.199951 1089.920532 2399016
23-07-2014 1270 1298.150024 1266.150024 1293.074951 1113.053955 2065858
24-07-2014 1297.449951 1301 1283.5 1297.599976 1116.948853 1481418
25-07-2014 1297 1307.175049 1283.5 1302.875 1121.48938 1806914
28-07-2014 1288.574951 1299.824951 1277.5 1294.650024 1131.783203 1314922
30-07-2014 1292.400024 1305 1286.300049 1297.525024 1134.296387 1899252
31-07-2014 1287.550049 1299 1284.625 1290.025024 1127.739868 2407210
01-08-2014 1287.5 1293.974976 1255 1258.199951 1099.917969 2381882
04-08-2014 1266 1270.949951 1244 1263.025024 1104.136597 1828636
05-08-2014 1272.449951 1272.5 1245.050049 1261.849976 1103.109375 1404656
06-08-2014 1258.074951 1267.425049 1245.125 1253.324951 1095.657104 1837562
07-08-2014 1245 1247.5 1229.525024 1234.900024 1079.549805 1672656
08-08-2014 1232.5 1253.849976 1232.5 1239.349976 1083.439819 1464790
11-08-2014 1245.449951 1247.775024 1227.5 1234.199951 1078.937866 1290896
12-08-2014 1244.949951 1244.949951 1220.099976 1235.875 1080.402344 984552
13-08-2014 1235 1265 1235 1250.025024 1092.771973 2768378
14-08-2014 1257 1266 1245.025024 1249.875 1092.640747 1578056
18-08-2014 1245.525024 1252.5 1235 1243.800049 1087.330322 1373260
19-08-2014 1250 1252.449951 1217.5 1219.25 1065.868286 3234156
20-08-2014 1222.25 1227.525024 1215.025024 1218.099976 1064.862915 2056758
21-08-2014 1223.5 1230 1215 1216.224976 1063.223755 2265450
22-08-2014 1222 1234.099976 1217.900024 1232.099976 1077.10144 3096238
25-08-2014 1235 1264.25 1233.449951 1261.025024 1102.388184 3143512
26-08-2014 1264.5 1275 1250 1266.900024 1107.52417 1815490
27-08-2014 1267 1283.699951 1257.025024 1274.974976 1114.583008 1435460
28-08-2014 1273.5 1274.650024 1256.5 1261.175049 1102.519531 1766288
01-09-2014 1262.699951 1280 1261.525024 1268.574951 1108.988159 810148
02-09-2014 1272.900024 1277.400024 1257.050049 1268.949951 1109.316528 1407940
03-09-2014 1269.5 1308 1269.5 1303.199951 1139.257568 3061690
04-09-2014 1311 1313.724976 1288.724976 1292.375 1129.794312 1701598
05-09-2014 1299.949951 1310.900024 1291.525024 1299.300049 1135.848267 1467060
08-09-2014 1306 1325 1299.525024 1321.349976 1155.12439 1697342
09-09-2014 1326 1333.5 1312.550049 1315.625 1150.119751 1418098
10-09-2014 1319 1321.375 1295.599976 1300.074951 1136.525757 1258768
11-09-2014 1305 1312.199951 1295.75 1299.175049 1135.73938 1075622
12-09-2014 1305 1312.175049 1296.599976 1303.800049 1139.782227 1196210
15-09-2014 1307 1309.300049 1277 1279.150024 1118.233154 1151544
16-09-2014 1283 1287.5 1272 1275.425049 1114.976685 1535608
17-09-2014 1280.5 1302.375 1280.5 1295.599976 1132.613647 1657700
18-09-2014 1295.849976 1325.900024 1290.5 1321.150024 1154.949463 1483078
19-09-2014 1321.5 1370 1321 1357.099976 1186.376709 3587864
22-09-2014 1357 1367 1338.125 1360.900024 1189.69873 999584
23-09-2014 1362 1391.224976 1341.650024 1344.099976 1175.012451 2055990
24-09-2014 1346.5 1353.474976 1316.375 1321.5 1155.255737 2442132
25-09-2014 1330.474976 1362.5 1330 1354.300049 1183.928833 2473158
26-09-2014 1355 1362.449951 1335.050049 1342 1173.176392 1612712
29-09-2014 1347.699951 1387.724976 1337.650024 1383.974976 1209.871094 2089534
30-09-2014 1386.474976 1388.324951 1354.074951 1368.300049 1196.168091 2788954
01-10-2014 1376 1401 1368.5 1387.800049 1213.214966 2142022
07-10-2014 1369.800049 1419.849976 1362.800049 1365.675049 1193.873413 3457674
08-10-2014 1369 1369.974976 1324.625 1341.599976 1172.827026 1962442
09-10-2014 1354 1361.650024 1343.25 1353.025024 1182.814819 1685176
10-10-2014 1353 1363.724976 1334.25 1339.25 1170.772339 2344362
13-10-2014 1340 1362.400024 1335 1358.275024 1187.404053 2209532
14-10-2014 1365 1367.849976 1339.400024 1349.599976 1179.820068 2369406
15-10-2014 1349.599976 1349.599976 1349.599976 1349.599976 1179.820068 0
16-10-2014 1365 1379.300049 1332.125 1339.050049 1170.597656 3848014
17-10-2014 1237.5 1255.675049 1215 1220.574951 1067.026611 9892812
20-10-2014 1245 1246.800049 1208.974976 1211.650024 1059.224609 3399242
21-10-2014 1212.925049 1221.875 1207.5 1216.699951 1063.639404 1950732
22-10-2014 1242.5 1244.5 1222.550049 1225.925049 1071.703857 2067664
27-10-2014 1259.5 1259.849976 1222.474976 1228.574951 1074.020508 2797208
28-10-2014 1242.449951 1242.449951 1226.724976 1239.300049 1083.396484 2289958
29-10-2014 1237.5 1257 1236.5 1253.025024 1097.608887 2425016
30-10-2014 1260.900024 1287.449951 1254.5 1279.099976 1120.449463 4111292
31-10-2014 1280.5 1310 1280.5 1303.925049 1142.195313 3170070
03-11-2014 1324.5 1324.5 1290.25 1295.175049 1134.530884 2541632
05-11-2014 1319 1319 1295 1299.75 1138.538086 2310642
07-11-2014 1302.400024 1307.849976 1278.5 1286.425049 1126.866211 2126740
10-11-2014 1287.550049 1291 1275.5 1284.824951 1125.464722 1541964
11-11-2014 1289 1297 1277.699951 1290.349976 1130.304199 1249940
12-11-2014 1290 1305.5 1287.5 1295.875 1135.144043 1320582
13-11-2014 1297.5 1302.449951 1282.574951 1294.224976 1133.698486 1645540
14-11-2014 1292.599976 1305.574951 1287.5 1303.224976 1141.581909 1457174
17-11-2014 1297.550049 1312.5 1296.125 1309.150024 1146.772583 1570552
18-11-2014 1310 1313.324951 1289.875 1292.925049 1132.560303 1467026
19-11-2014 1299 1299 1278.724976 1286.875 1127.260132 1865746
20-11-2014 1294 1305.125 1280.275024 1302.724976 1141.144531 1795386
21-11-2014 1304 1320 1293.324951 1311.074951 1148.458984 2001594
24-11-2014 1311 1332.5 1311 1328.849976 1164.029053 1942766
25-11-2014 1330 1339.699951 1308 1318 1154.524902 2371684
26-11-2014 1315.025024 1328.175049 1307.5 1313.650024 1150.714478 1584800
27-11-2014 1313.650024 1334 1312.650024 1326.650024 1162.101807 1732418
28-11-2014 1329.175049 1345.949951 1317.675049 1321.5 1157.590454 1989768
01-12-2014 1325.25 1350 1322.625 1346.474976 1179.467896 1896354
02-12-2014 1346.5 1355.474976 1324.675049 1328.650024 1163.853638 1436572
03-12-2014 1335.949951 1336.699951 1309.25 1317.675049 1154.23999 3094670
04-12-2014 1332 1333.5 1314.949951 1318.974976 1155.37854 1285308
05-12-2014 1320.449951 1324.900024 1286.074951 1289.474976 1129.53772 2359676
08-12-2014 1297.5 1297.5 1250.824951 1256.400024 1100.565186 3232574
09-12-2014 1258 1279.5 1254.550049 1257.425049 1101.462891 2487940
10-12-2014 1257.5 1265.949951 1248.099976 1253.949951 1098.418823 2087970
11-12-2014 1250.300049 1261.449951 1243.5 1246.074951 1091.52063 1938822
12-12-2014 1250 1260 1211.324951 1225.349976 1073.366089 2380786
15-12-2014 1192.449951 1192.5 1176.125 1179.324951 1033.049927 3487788
16-12-2014 1175 1229.625 1172.5 1221.525024 1070.015869 3339140
17-12-2014 1226.699951 1235 1202.625 1222.050049 1070.475708 2287076
18-12-2014 1227.550049 1234.25 1217.400024 1230.349976 1077.746094 1481444
19-12-2014 1235.650024 1261.875 1234 1255.275024 1099.579956 1903130
22-12-2014 1263 1264.5 1237.199951 1256.699951 1100.827759 1643954
23-12-2014 1250 1268.324951 1247.300049 1258.349976 1102.273071 1266476
24-12-2014 1257.5 1260.425049 1232.824951 1239.949951 1086.15564 3288972
26-12-2014 1243 1255 1232.5 1252.5 1097.149048 626206
29-12-2014 1254 1268.474976 1253.5 1261.449951 1104.988892 778920
30-12-2014 1262.5 1271.224976 1258 1265.025024 1108.120361 701342
31-12-2014 1266.349976 1283.199951 1262.5 1279.125 1120.471924 1573792
01-01-2015 1283.5 1283.5 1270.5 1272.775024 1114.908936 366830
02-01-2015 1275.5 1295.474976 1275.300049 1289.724976 1129.756714 925740
05-01-2015 1290.5 1299.949951 1262.324951 1270.125 1112.587891 1754242
06-01-2015 1264.550049 1264.550049 1220 1223.300049 1071.570557 2423784
07-01-2015 1235 1239.574951 1203.724976 1208.849976 1058.912354 2636332
08-01-2015 1221.199951 1224.5 1210.275024 1221.900024 1070.344482 1565408
09-01-2015 1227.5 1259.949951 1225 1256.150024 1100.346069 3197642
12-01-2015 1258.5 1264 1240.125 1254.849976 1099.20752 1596006
13-01-2015 1260 1265.199951 1240.050049 1248.949951 1094.038696 1468432
14-01-2015 1258 1265.900024 1250.25 1260.974976 1104.572632 1787096
15-01-2015 1266.5 1290.875 1261.625 1269.550049 1112.084229 5009920
16-01-2015 1271.849976 1272.5 1242.150024 1266.074951 1109.040161 5293830
19-01-2015 1268 1275.5 1251.5 1255.5 1099.776855 1135074
20-01-2015 1260 1265 1241.625 1250.224976 1095.156128 2058566
21-01-2015 1261 1261 1244.125 1256.900024 1101.003052 2310480
22-01-2015 1258.25 1260.625 1247.75 1256.775024 1100.893555 2113214
23-01-2015 1257 1266.025024 1248.050049 1251.800049 1096.535645 3150380
27-01-2015 1256.175049 1257.5 1244.775024 1251.025024 1098.049805 2738736
28-01-2015 1251.5 1272.449951 1251.449951 1269.800049 1114.528809 3121980
29-01-2015 1269 1284.349976 1256.449951 1272.324951 1116.745361 3734392
30-01-2015 1280.349976 1287.5 1235 1241.025024 1089.272339 5817402
02-02-2015 1241 1260.724976 1231.025024 1257.099976 1103.381714 3181802
03-02-2015 1255.824951 1282.5 1253.550049 1279.125 1122.713623 2345054
04-02-2015 1284 1285.849976 1251.050049 1257.150024 1103.425537 2245418
05-02-2015 1260 1295.849976 1259.5 1276.199951 1120.146362 4530168
06-02-2015 1276.5 1297.400024 1275.425049 1287.875 1130.394043 2136416
09-02-2015 1280.75 1284.550049 1250 1256.449951 1102.811401 2076432
10-02-2015 1255 1263.125 1216.5 1220.574951 1071.322998 3799054
11-02-2015 1227.525024 1243.625 1223.625 1229.949951 1079.551514 2937522
12-02-2015 1239.900024 1239.900024 1223.5 1231.074951 1080.539185 3107980
13-02-2015 1235 1273.875 1230.125 1269.375 1114.156128 4158326
16-02-2015 1280 1297.5 1277.5 1292.400024 1134.365356 2364392
18-02-2015 1292.525024 1321.5 1282.625 1317.824951 1156.681396 2660014
19-02-2015 1318 1343.650024 1317.5 1340.525024 1176.605713 2618002
20-02-2015 1349.400024 1349.400024 1321.125 1337.775024 1174.191895 1801588
23-02-2015 1335.5 1361 1335.5 1348.324951 1183.451904 1614892
24-02-2015 1347 1365 1339.5 1352.375 1187.00647 2199922
25-02-2015 1355 1361 1333.925049 1336.099976 1172.722046 1767994
26-02-2015 1339.5 1346.375 1312.675049 1328.224976 1165.809814 1991994
27-02-2015 1329.724976 1337.875 1308.150024 1331.175049 1168.399048 2877376
28-02-2015 null null null null null null
02-03-2015 1339.849976 1354.474976 1326.275024 1334.699951 1171.493042 2176038
03-03-2015 1341 1395 1338.074951 1388 1218.275513 3424308
04-03-2015 1394 1406.050049 1357.824951 1373 1205.109497 3862994
05-03-2015 1375 1385.349976 1340.525024 1348.224976 1183.364136 2173514
09-03-2015 1320 1339.900024 1305 1323.400024 1161.574707 2883174
10-03-2015 1324.449951 1339.125 1297.625 1321.349976 1159.775269 3037052
11-03-2015 1321 1329.974976 1298.900024 1303.275024 1143.911011 2240200
12-03-2015 1311.949951 1312.449951 1295.050049 1309.525024 1149.396362 1827636
13-03-2015 1319 1319.974976 1287.5 1291.175049 1133.290283 1586838
16-03-2015 1292.599976 1305 1276 1281.150024 1124.490967 1556296
17-03-2015 1291.25 1303.349976 1278.875 1291.849976 1133.882568 1267318
18-03-2015 1295.474976 1299.724976 1275.849976 1279.675049 1123.196533 1255170
19-03-2015 1288 1302.925049 1284.050049 1298.125 1139.390259 2448964
20-03-2015 1298 1309 1289.425049 1305.474976 1145.841553 1963908
23-03-2015 1308 1315.5 1303 1308.574951 1148.562744 1566608
24-03-2015 1315 1318.5 1291.050049 1295.650024 1137.218018 2394878
25-03-2015 1295.699951 1307 1272.599976 1286.875 1129.515991 2224858
26-03-2015 1276.650024 1293.349976 1250.5 1256.550049 1102.898926 3091642
27-03-2015 1265.5 1285.949951 1252.050049 1257.400024 1103.645142 2751776
30-03-2015 1262.5 1284.949951 1260 1282.074951 1125.302856 1339006
31-03-2015 1284.724976 1284.724976 1260.5 1276.974976 1120.826904 2427028
01-04-2015 1279 1281.800049 1261.125 1271.324951 1115.867432 2075758
06-04-2015 1279 1281.449951 1250.050049 1273.650024 1117.908203 1568542
07-04-2015 1281.224976 1299.5 1272 1292.5 1134.452881 1886922
08-04-2015 1297 1328.25 1295.425049 1320.699951 1159.204712 1652134
09-04-2015 1329.5 1343.724976 1317.574951 1332.275024 1169.364502 2544450
10-04-2015 1324.25 1335.400024 1314 1326.875 1164.625 1815544
13-04-2015 1332 1332.5 1314 1327.75 1165.3927 1308642
15-04-2015 1327.349976 1356.949951 1304.699951 1313.875 1153.214233 2913934
16-04-2015 1313.474976 1313.5 1285.675049 1291.400024 1133.488037 3217570
17-04-2015 1278.550049 1280 1235 1237.425049 1086.113037 9668742
20-04-2015 1240.025024 1241.949951 1212.425049 1214.400024 1065.903198 2890722
21-04-2015 1214.400024 1226 1200.5 1213.525024 1065.135254 2546032
22-04-2015 1215.75 1236.5 1203.775024 1222.550049 1073.056519 4186812
23-04-2015 1236 1239.900024 1215.849976 1228.625 1078.389282 4342990
24-04-2015 1227.650024 1257 1223.775024 1246.525024 1094.099731 3625158
27-04-2015 1249.75 1260 1243 1250.099976 1097.237915 2733052
28-04-2015 1255 1255 1227.550049 1247.5 1094.955811 3088298
29-04-2015 1242 1247.5 1225.525024 1243.650024 1091.576416 2019620
30-04-2015 1240 1245 1213.550049 1231.849976 1081.21936 3738054
04-05-2015 1245.5 1252.400024 1228.599976 1240.775024 1089.053467 1890630
05-05-2015 1250.5 1268.224976 1250 1258.925049 1104.983887 3255070
06-05-2015 1257.5 1257.5 1227.900024 1231.525024 1080.934082 3394406
07-05-2015 1232.449951 1276.875 1226.849976 1272.625 1117.008545 3205028
08-05-2015 1280 1294 1258.150024 1263.625 1109.108643 3003664
11-05-2015 1267.5 1281.525024 1262.5 1278 1121.726074 2573082
12-05-2015 1280 1282.5 1256.5 1261.449951 1107.199707 2467386
13-05-2015 1273.5 1273.5 1240.224976 1257.699951 1103.908325 1863774
14-05-2015 1260 1260 1242.5 1249.625 1096.820923 1309050
15-05-2015 1257.5 1266.199951 1250.5 1255.574951 1102.043213 1461454
18-05-2015 1257.050049 1262.625 1248.550049 1260.199951 1106.102905 4507752
19-05-2015 1259.699951 1265 1248.375 1256.349976 1102.723511 1957722
20-05-2015 1260 1284.949951 1258.449951 1278.525024 1122.187256 1897814
21-05-2015 1278.5 1290 1274.074951 1277.75 1121.506958 1579578
22-05-2015 1275 1314.375 1269.625 1308.949951 1148.891602 2691632
25-05-2015 1310 1318.449951 1292.849976 1300.5 1141.475098 982978
26-05-2015 1302.5 1311.625 1294.449951 1304.425049 1144.919922 1961740
27-05-2015 1304 1316.574951 1296 1307.625 1147.728394 1620690
28-05-2015 1301.949951 1311.5 1291.125 1304.75 1145.205322 2763608
29-05-2015 1308.5 1324.300049 1298.625 1305.150024 1145.556152 4423532
01-06-2015 1304.724976 1323.550049 1304.175049 1308.875 1148.825806 882264
02-06-2015 1308 1315 1295.25 1299.949951 1140.992188 3935820
03-06-2015 1302 1312.800049 1295.25 1305.449951 1145.819702 1804684
04-06-2015 1308.550049 1311.400024 1294.25 1302.824951 1143.515381 4131468
05-06-2015 1296 1304.5 1285 1287.925049 1140.946777 2308534
08-06-2015 1295 1295 1280.824951 1288.724976 1141.655151 1570320
09-06-2015 1292.5 1295 1275.5 1280.824951 1134.656616 2578914
10-06-2015 1283 1305 1281.900024 1300.375 1151.975708 2763350
11-06-2015 1302.75 1306.5 1278.375 1285.650024 1138.931152 1847336
12-06-2015 1285.949951 1294.474976 1238.400024 1252.900024 1109.918823 2571456
15-06-2015 1252.650024 1260.224976 1240.5 1252.400024 1109.47583 2525176
16-06-2015 1250 1259.650024 1247.224976 1256 1112.665039 1267396
17-06-2015 1260.5 1264.574951 1250.900024 1256.900024 1113.46228 1975720
18-06-2015 1257.5 1273.150024 1254 1265.025024 1120.660156 2165046
19-06-2015 1267.5 1277.5 1263.550049 1274.775024 1129.297485 1999610
22-06-2015 1273.5 1300 1273.5 1295.75 1147.878662 1102002
23-06-2015 1300 1304 1283.599976 1287.300049 1140.3927 898318
24-06-2015 1290 1293.949951 1279.425049 1285.150024 1138.488281 1170246
25-06-2015 1281 1286.5 1272.074951 1275 1129.49646 1930992
26-06-2015 1275.099976 1298.175049 1275.099976 1296.400024 1148.45459 1290102
29-06-2015 1286 1302 1271.699951 1296.449951 1148.498657 1372756
30-06-2015 1292.5 1294.375 1270 1275.474976 1129.91748 1549952
01-07-2015 1281.949951 1304 1278.375 1296.550049 1148.58728 1279708
02-07-2015 1300 1301.474976 1285.525024 1288.875 1141.788208 1445880
03-07-2015 1286.525024 1305 1285 1301.949951 1153.371216 963470
06-07-2015 1290.150024 1322.5 1290.150024 1316.650024 1166.393677 1182338
07-07-2015 1316.375 1323.449951 1301.5 1308.125 1158.841431 1642836
08-07-2015 1298.974976 1310.849976 1290.25 1297.550049 1149.473267 2667850
09-07-2015 1297.5 1299.125 1253.324951 1261.25 1117.315674 3934122
10-07-2015 1279.5 1279.5 1227.5 1237.175049 1095.988159 8263654
13-07-2015 1237.699951 1259.300049 1237.699951 1254.775024 1111.57959 2280308
14-07-2015 1255.5 1257.5 1245 1249.75 1107.128418 1703274
15-07-2015 1250.5 1274.974976 1250 1272.875 1127.61438 2003660
16-07-2015 1271.849976 1279.425049 1263.300049 1270.099976 1125.156006 1456608
17-07-2015 1273.400024 1285.050049 1271.650024 1282.199951 1135.874878 1070526
20-07-2015 1282 1291.949951 1275.949951 1289.574951 1144.86377 853786
21-07-2015 1288 1300.175049 1277.550049 1280.699951 1136.984741 1274500
22-07-2015 1280.5 1284.5 1260.525024 1264.025024 1122.180542 1320628
23-07-2015 1258.75 1268.925049 1241.5 1244.300049 1104.669434 1496780
24-07-2015 1248.75 1258.25 1246.050049 1252.574951 1112.015747 1574972
27-07-2015 1244 1252.5 1240.574951 1248.525024 1108.42041 2003738
28-07-2015 1249.75 1259.5 1246.074951 1251.025024 1110.639771 1891188
29-07-2015 1255.5 1257.525024 1241.75 1253.375 1112.72583 2413318
30-07-2015 1258.025024 1258.400024 1236.400024 1240.324951 1101.140259 2770574
31-07-2015 1244.949951 1259.5 1243.5 1255.375 1114.501587 1963776
03-08-2015 1251.699951 1262.5 1250.449951 1254.800049 1113.991211 1179324
04-08-2015 1255.199951 1261.5 1243 1254.449951 1113.680298 2342692
05-08-2015 1260 1275 1255.5 1273.574951 1130.65918 988994
06-08-2015 1282.5 1291.5 1275.050049 1286.650024 1142.267212 2211366
07-08-2015 1286.5 1286.5 1273.5 1276.025024 1132.834229 1188506
10-08-2015 1286 1294.5 1278.300049 1286.050049 1141.734497 1431182
11-08-2015 1289 1305 1271.050049 1302.099976 1155.983032 2200306
12-08-2015 1301.550049 1345.699951 1301 1335.849976 1185.945679 3479784
13-08-2015 1335 1342 1278 1317.800049 1169.921753 1406426
14-08-2015 1319 1359.675049 1318.550049 1351.599976 1199.928467 2293964
17-08-2015 1345.050049 1348.400024 1327.5 1342.375 1191.73877 773644
18-08-2015 1353.449951 1374.949951 1345 1370.449951 1216.663574 1916926
19-08-2015 1375 1376.425049 1360.949951 1366.800049 1213.423096 1690070
20-08-2015 1372.5 1372.5 1336 1343.425049 1192.670898 2349298
21-08-2015 1356 1364.949951 1327.550049 1338.074951 1187.920898 3536080
24-08-2015 1319.5 1322.5 1284.550049 1289.324951 1144.641602 4692344
25-08-2015 1293.949951 1311 1267.75 1283.574951 1139.536987 3925800
26-08-2015 1279.025024 1319.5 1255.974976 1288.375 1143.798096 3216158
27-08-2015 1307.449951 1307.449951 1272.900024 1287.324951 1142.866211 5264798
28-08-2015 1304.5 1304.5 1278.849976 1285.425049 1141.179443 2744152
31-08-2015 1295 1295 1265.525024 1282.025024 1138.161133 3692044
01-09-2015 1278 1305.599976 1265 1268.699951 1126.331299 2987602
02-09-2015 1279.849976 1310.224976 1274 1295.900024 1150.478882 3765950
03-09-2015 1298.050049 1307.5 1288.125 1302.800049 1156.60437 2265074
04-09-2015 1305.699951 1307.449951 1269.574951 1273.724976 1130.79248 2426396
07-09-2015 1276.5 1279.974976 1266.349976 1269.875 1127.37439 1759184
08-09-2015 1272.5 1282.050049 1261.75 1270.150024 1127.618896 1787746
09-09-2015 1281.474976 1287 1272 1274.875 1131.813232 2045076
10-09-2015 1271 1289.25 1263.5 1272.699951 1129.882324 2665818
11-09-2015 1273.25 1284.199951 1270.300049 1276 1132.812378 1592672
14-09-2015 1282.5 1282.5 1271.5 1275.824951 1132.656616 1589318
15-09-2015 1275.824951 1279.449951 1268 1268.625 1126.264526 1379900
16-09-2015 1277.5 1282.5 1270.525024 1275.175049 1132.07959 1756816
18-09-2015 1282.5 1293 1269.5 1275.625 1132.479004 2455294
21-09-2015 1275 1278.550049 1266.599976 1275.525024 1132.390259 1108840
22-09-2015 1278.75 1286.199951 1245 1263.400024 1121.626343 2081246
23-09-2015 1267.150024 1278.875 1256.300049 1266.324951 1124.222778 1228352
24-09-2015 1267.75 1295 1264.949951 1290.199951 1145.418579 2354254
28-09-2015 1297 1309.5 1289.75 1296.849976 1151.322388 2366812
29-09-2015 1291.675049 1317 1284.925049 1294.125 1148.903198 3325952
30-09-2015 1321.849976 1321.849976 1285.474976 1294.025024 1148.814575 3368336
01-10-2015 1299.5 1324.974976 1296.099976 1322.300049 1173.916504 2834408
05-10-2015 1326.349976 1385 1326.349976 1355.824951 1203.679443 4807306
06-10-2015 1362.5 1363 1342 1350 1198.508301 3979590
07-10-2015 1346.974976 1358.5 1323.474976 1326.974976 1178.067017 2065530
08-10-2015 1335 1339.175049 1310 1316.900024 1169.122437 2357550
09-10-2015 1325.25 1325.300049 1304 1314.824951 1167.280151 2249724
12-10-2015 1327.5 1330.175049 1293.5 1296.300049 1150.833984 2455912
13-10-2015 1301.400024 1306 1283.800049 1299.275024 1153.475098 6179712
14-10-2015 1274 1274 1240 1241.849976 1102.494263 8337128
15-10-2015 1245 1251.75 1232.5 1233.875 1095.413696 3215710
16-10-2015 1240.449951 1246 1235 1236 1097.300781 2333828
19-10-2015 1245 1247.474976 1227.925049 1244.375 1104.73584 3130642
20-10-2015 1248.125 1265 1247.800049 1263.375 1121.603638 2695084
21-10-2015 1267.5 1271 1261.125 1265 1127.957153 1929688
23-10-2015 1274 1274 1263.650024 1268.574951 1133.609009 2335398
26-10-2015 1274.5 1274.5 1257.550049 1268.275024 1133.34082 1414630
27-10-2015 1265.025024 1272.449951 1260.175049 1265.550049 1130.906006 1530420
28-10-2015 1255.025024 1266.775024 1255.025024 1264.550049 1130.012451 1255342
29-10-2015 1266.775024 1267.699951 1245.025024 1247.675049 1114.932495 3130316
30-10-2015 1250 1255.949951 1242.5 1247.599976 1114.865356 1516696
02-11-2015 1250 1261.400024 1243.775024 1258.675049 1124.762329 1319294
03-11-2015 1264 1273.900024 1259.25 1271.724976 1136.423584 1364906
04-11-2015 1272.5 1273.599976 1260 1266.900024 1132.112427 991434
05-11-2015 1265.400024 1267.474976 1240 1241.324951 1109.258301 1596098
06-11-2015 1246 1259.125 1241.724976 1252.875 1119.578979 908024
09-11-2015 1247.5 1251.375 1234.300049 1235.675049 1104.209351 2021556
10-11-2015 1236.474976 1238.5 1225 1229.074951 1098.311523 1361920
13-11-2015 1219.025024 1219.025024 1193.275024 1198.699951 1071.167847 2743232
16-11-2015 1195 1195 1178 1187.300049 1060.980835 2043528
17-11-2015 1190.25 1199.224976 1187.5 1195.275024 1068.107666 1985028
18-11-2015 1194.449951 1194.449951 1173 1175.724976 1050.637451 1520352
19-11-2015 1182.675049 1190.800049 1176 1181.275024 1055.596924 1866906
20-11-2015 1183.25 1211.775024 1180.974976 1199.175049 1071.592529 2012126
23-11-2015 1202.650024 1206.699951 1191.125 1195.525024 1068.331055 1088082
24-11-2015 1190.025024 1196.224976 1182.75 1183.974976 1058.009888 998640
26-11-2015 1188.949951 1191.199951 1168.925049 1172.775024 1048.001465 2915292
27-11-2015 1174 1179.724976 1166.25 1176.675049 1051.486328 1737206
30-11-2015 1182.5 1195.625 1175.074951 1186.775024 1060.512085 4100048
01-12-2015 1181.449951 1189.025024 1178.525024 1180.949951 1055.306396 1721994
02-12-2015 1189 1189.050049 1173.25 1182.599976 1056.781128 1640296
03-12-2015 1180 1186.5 1173.5 1175.375 1050.324585 2283358
04-12-2015 1170 1173.650024 1160.550049 1164.199951 1040.338501 1246092
07-12-2015 1166.099976 1171.949951 1157.625 1159.900024 1036.496094 1382604
08-12-2015 1159.699951 1174.5 1158.650024 1164.5 1040.606812 1139964
09-12-2015 1168.949951 1186.400024 1160 1183.824951 1057.875488 5282806
10-12-2015 1184.5 1195.599976 1176 1192.275024 1065.426758 1723988
11-12-2015 1191.5 1195.974976 1181.625 1193 1066.074585 1652378
14-12-2015 1167.599976 1193.5 1165.300049 1189.224976 1062.701294 2718532
15-12-2015 1189.224976 1192.5 1181.525024 1187.925049 1061.539429 1135868
16-12-2015 1192 1207.25 1192 1204.199951 1076.082886 1435934
17-12-2015 1207.5 1222.5 1196.675049 1219.875 1090.090454 1618844
18-12-2015 1210 1217.099976 1200.324951 1208.400024 1079.835938 3024970
21-12-2015 1209.974976 1225 1203.425049 1223.199951 1093.061401 1610104
22-12-2015 1220 1220 1200 1202.525024 1074.586182 1560858
23-12-2015 1207.5 1217.5 1205.275024 1212.900024 1083.857544 849834
24-12-2015 1210.5 1219.099976 1202 1217.125 1087.632935 843160
28-12-2015 1214 1233.199951 1210.099976 1231.349976 1100.344604 3704198
29-12-2015 1229.175049 1232.650024 1222.875 1227.900024 1097.261475 1708524
30-12-2015 1226.525024 1229.5 1206.150024 1209.150024 1080.506348 1605762
31-12-2015 1207.875 1224.25 1203.75 1218.425049 1088.794556 1240318
01-01-2016 1219.5 1219.5 1206.125 1208.199951 1079.657104 712262
04-01-2016 1205.074951 1207 1183.025024 1184.800049 1058.747314 1870184
05-01-2016 1192.5 1193.300049 1170.5 1174.474976 1049.520508 2678020
06-01-2016 1175.099976 1193.074951 1175.099976 1190.800049 1064.109131 2653228
07-01-2016 1185 1191.449951 1180 1185.625 1059.484375 3199580
08-01-2016 1192.5 1203.675049 1186.25 1198.800049 1071.257202 1907544
11-01-2016 1191.25 1192 1174.425049 1181.175049 1055.50769 2930228
12-01-2016 1181.349976 1182.5 1150.800049 1163.525024 1039.735718 3482594
13-01-2016 1158.5 1163.5 1127.550049 1139.599976 1018.356079 4746092
14-01-2016 1136.5 1149.449951 1125 1139.400024 1018.177124 2742052
15-01-2016 1144.425049 1145.849976 1127.5 1130.550049 1010.268921 3269408
18-01-2016 1131 1145.949951 1130 1138.824951 1017.663147 2213922
19-01-2016 1138.5 1150 1134.150024 1139.650024 1018.400635 967910
20-01-2016 1136.900024 1142.5 1121.5 1140.050049 1018.757935 1615954
21-01-2016 1142.5 1144.949951 1122.875 1127.25 1009.755493 2675536
22-01-2016 1136.5 1151.025024 1130 1147.875 1028.230835 1343178
25-01-2016 1150.949951 1169.5 1145.75 1152.324951 1032.216797 1397560
27-01-2016 1151 1164.974976 1140.949951 1159.875 1038.979858 1626986
28-01-2016 1157.75 1174.449951 1154.025024 1165.599976 1044.108398 3106660
29-01-2016 1179.349976 1200 1167.525024 1195.650024 1071.026245 2235744
01-02-2016 1195.550049 1206.474976 1179.5 1201.349976 1076.131714 1495274
02-02-2016 1204.5 1216.5 1189.849976 1199.050049 1074.072021 1475588
03-02-2016 1193.75 1214.949951 1180.150024 1208.150024 1082.223022 1308692
04-02-2016 1210.949951 1220 1201 1210.025024 1083.90271 1250046
05-02-2016 1204.050049 1219.974976 1204.050049 1210.974976 1084.75415 1402996
08-02-2016 1200 1206.025024 1173.5 1181.474976 1058.328613 1063658
09-02-2016 1166.800049 1166.800049 1127.800049 1140.699951 1021.803528 2489610
10-02-2016 1137.5 1144.949951 1129.050049 1134.400024 1016.160461 1890732
11-02-2016 1140 1144.5 1085.824951 1098.974976 984.427307 1962408
12-02-2016 1100 1121.699951 1082 1113.300049 997.259521 2172568
15-02-2016 1125 1153.425049 1120 1134.574951 1016.316895 2479712
16-02-2016 1133 1141 1121.5 1132.775024 1014.704773 1588702
17-02-2016 1132.5 1139.824951 1123.199951 1137.775024 1019.184021 1585178
18-02-2016 1142.5 1159.875 1139 1157.925049 1037.232788 1529140
19-02-2016 1153.675049 1163.5 1152.724976 1159.824951 1038.935303 879012
22-02-2016 1160.125 1171.5 1152.5 1157.949951 1037.255981 1324884
23-02-2016 1155.125 1159.949951 1128.375 1132 1014.010681 1306852
24-02-2016 1131.224976 1131.224976 1100.599976 1105.474976 990.250183 1659328
25-02-2016 1109.900024 1114 1092.824951 1106.425049 991.101135 1830556
26-02-2016 1114.849976 1128.449951 1099.800049 1105.25 990.048706 1537536
29-02-2016 1118.5 1118.5 1057.5 1088.400024 974.954651 2191718
01-03-2016 1096.5 1142.550049 1081 1138.324951 1019.676208 1999760
02-03-2016 1152.5 1165 1128.125 1159.425049 1038.577026 1527486
03-03-2016 1168 1195.5 1150.5 1186.574951 1062.896851 2648284
04-03-2016 1190 1190 1174.775024 1178.775024 1055.910156 1512966
08-03-2016 1171.050049 1183.5 1152.099976 1177.150024 1054.454468 1268152
09-03-2016 1170.5 1184.699951 1147.574951 1178.625 1055.775757 2017784
10-03-2016 1178.025024 1179.925049 1157.474976 1174.150024 1051.76709 1661666
11-03-2016 1170 1195.425049 1167.5 1182.625 1059.359009 1530528
14-03-2016 1181 1199 1170 1177.5 1054.7677 1636742
15-03-2016 1174.525024 1181.75 1160.050049 1164.949951 1043.526001 1623356
16-03-2016 1157.5 1166 1153.449951 1163.525024 1042.249634 1918246
17-03-2016 1167 1180.900024 1166 1176.025024 1053.446411 2221088
18-03-2016 1180 1215 1180 1212.925049 1086.50061 3204070
21-03-2016 1213 1227.474976 1210 1223.125 1095.637573 2336982
22-03-2016 1221 1242.5 1218.25 1236.550049 1107.663086 1951984
23-03-2016 1243.949951 1243.949951 1228.650024 1236.900024 1107.976685 2278434
28-03-2016 1245.5 1258.574951 1230.775024 1236.699951 1107.797485 3320882
29-03-2016 1239 1243.474976 1227.5 1234.699951 1106.005859 1838796
30-03-2016 1235.449951 1252.5 1230 1244.75 1115.008423 2136504
31-03-2016 1239.150024 1275 1236.074951 1260.150024 1128.803345 4363964
01-04-2016 1252.5 1260.425049 1217.050049 1226.949951 1099.063843 3041400
04-04-2016 1228 1244 1223.5 1235.625 1106.834351 1752352
05-04-2016 1235.400024 1242.449951 1221.025024 1231.375 1103.027222 1491794
06-04-2016 1235 1244.5 1229.675049 1240.949951 1111.604492 1763150
07-04-2016 1240 1242.349976 1228.5 1235.400024 1106.632813 2390942
08-04-2016 1233 1236.849976 1213.5 1216.025024 1089.277344 1399500
11-04-2016 1216.5 1258.5 1206.5 1253.324951 1122.689819 2400648
12-04-2016 1249 1262.5 1244.050049 1259.074951 1127.84021 1303628
13-04-2016 1265 1272.5 1256.25 1263.099976 1131.445557 1601468
18-04-2016 1226.5 1276.75 1220 1259.875 1128.556885 7121504
20-04-2016 1267.449951 1267.449951 1220 1225.175049 1097.473877 6405024
21-04-2016 1225.5 1233.699951 1206.099976 1212.199951 1085.850952 2525724
22-04-2016 1209.5 1217.699951 1202.099976 1208.525024 1082.55896 1964126
25-04-2016 1201.150024 1228.525024 1201.150024 1225.625 1097.876709 2267654
26-04-2016 1224.5 1246.75 1221 1244.900024 1115.143066 2554368
27-04-2016 1240 1257.300049 1237.949951 1255.550049 1124.682739 1848670
28-04-2016 1250.650024 1270 1249.050049 1263.875 1132.140259 4992744
29-04-2016 1258.5 1271 1255 1267.75 1135.61084 2372178
02-05-2016 1264.5 1265 1250 1263.349976 1131.669434 1116692
03-05-2016 1262.5 1265 1236 1239.050049 1109.902466 2153118
04-05-2016 1236.949951 1247.025024 1228.5 1239 1109.857666 1364892
05-05-2016 1239 1244.974976 1231.775024 1235.150024 1106.408813 1246566
06-05-2016 1232.5 1242.150024 1215.5 1236.699951 1107.797485 885598
09-05-2016 1236.699951 1259 1228.199951 1256.275024 1125.332275 1821276
10-05-2016 1257.5 1266.974976 1248 1261.449951 1129.967896 1158534
11-05-2016 1250 1262.800049 1245 1259.150024 1127.907593 1598716
12-05-2016 1260.275024 1284.949951 1260.275024 1283.099976 1149.36084 1513082
13-05-2016 1282.5 1283 1255.074951 1261.699951 1130.191406 1621730
16-05-2016 1269 1282.400024 1261.25 1275.574951 1142.620483 1111526
17-05-2016 1282.099976 1295.625 1276 1285.099976 1151.152832 1756698
18-05-2016 1282.925049 1282.925049 1263.025024 1275.550049 1142.598267 1500740
19-05-2016 1277.5 1280 1263.050049 1278.474976 1145.218506 1038792
20-05-2016 1271.150024 1282.900024 1261.400024 1264.650024 1132.834106 1230918
23-05-2016 1272 1272.949951 1240.099976 1245.724976 1115.881592 1533016
24-05-2016 1242 1244.125 1229.800049 1233.849976 1105.244507 1339158
25-05-2016 1240.5 1266.474976 1240.5 1263.224976 1131.557739 1548678
26-05-2016 1265 1282.449951 1252.550049 1274.349976 1141.522949 1943248
27-05-2016 1276.574951 1289.925049 1275.300049 1286.324951 1152.25 1104676
30-05-2016 1291.5 1320.974976 1291 1318.199951 1180.802368 1349464
31-05-2016 1320 1323.5 1281 1284.699951 1150.794434 3722608
01-06-2016 1285.599976 1322.5 1285.5 1316.775024 1179.526123 1911942
02-06-2016 1300 1327.150024 1300 1325.074951 1186.961182 1408756
03-06-2016 1325.699951 1329 1310.25 1314.775024 1177.734741 1554922
06-06-2016 1310.25 1319.5 1301.599976 1306.25 1182.237183 1322026
07-06-2016 1307 1319.5 1306.5 1315.574951 1190.677246 1202194
08-06-2016 1308.625 1314.275024 1302.75 1306.550049 1182.509033 938266
09-06-2016 1311.199951 1311.199951 1277.599976 1288.625 1166.285767 1562138
10-06-2016 1283 1301.625 1276.599976 1277.875 1156.556152 1396832
13-06-2016 1270 1276.675049 1259 1273.5 1152.596436 1029978
14-06-2016 1279.474976 1279.474976 1259.125 1267.425049 1147.098145 977570
15-06-2016 1265 1282.449951 1261 1278.425049 1157.054077 1270844
16-06-2016 1272.775024 1282.349976 1258.224976 1279.150024 1157.710083 1145070
17-06-2016 1279.5 1305 1279.5 1301.300049 1177.757446 1878988
20-06-2016 1301.300049 1334 1295.900024 1329.650024 1203.415894 1872838
21-06-2016 1331.75 1332.5 1320.699951 1325.599976 1199.750122 1027690
22-06-2016 1325 1338.849976 1315.875 1333.824951 1207.194336 1761712
23-06-2016 1327.5 1329.75 1312.650024 1322.675049 1197.102905 1397014
24-06-2016 1282.574951 1296.599976 1257.074951 1286.974976 1164.792236 3766586
27-06-2016 1273.5 1273.5 1241.324951 1247.925049 1129.449707 4272566
28-06-2016 1247.925049 1251.449951 1229.199951 1231.974976 1115.013794 4499524
29-06-2016 1237.5 1256.25 1232.650024 1251.449951 1132.639893 2531264
30-06-2016 1261 1281.449951 1250.175049 1276.550049 1155.357178 5121812
01-07-2016 1281 1282.300049 1247.175049 1250.425049 1131.71228 2197296
04-07-2016 1258 1262.925049 1241 1247.099976 1128.703003 1883484
05-07-2016 1247.099976 1248.525024 1238.574951 1242.650024 1124.675537 1559748
07-07-2016 1243.849976 1245.925049 1212.5 1214.900024 1099.559692 3316800
08-07-2016 1217.5 1221.025024 1201.75 1213.300049 1098.111572 2456356
11-07-2016 1215 1235.900024 1213.5 1232.074951 1115.104126 1543632
12-07-2016 1235.849976 1237.5 1217.925049 1232.474976 1115.466187 1465536
13-07-2016 1239 1249.625 1225.625 1246.550049 1128.2052 2102300
14-07-2016 1243 1264.5 1235.5 1260.949951 1141.238037 2699988
15-07-2016 1258.5 1263.900024 1213.275024 1222.675049 1106.59668 8336366
18-07-2016 1223.5 1234.5 1215.300049 1216.724976 1101.211426 2598850
19-07-2016 1213.75 1236.400024 1213.75 1233.099976 1116.031982 2362896
20-07-2016 1225 1251.25 1224.074951 1247.474976 1129.042114 2815252
21-07-2016 1244.75 1259.75 1232.224976 1253.025024 1134.06543 2527148
22-07-2016 1249.449951 1262 1246 1257.550049 1138.160645 1517216
25-07-2016 1256 1281.599976 1252.900024 1279.474976 1161.004517 1688796
26-07-2016 1279.474976 1284 1266.5 1276.300049 1158.123901 2311290
27-07-2016 1277.5 1290.199951 1272.5 1288.775024 1169.443481 1750510
28-07-2016 1290.25 1314.775024 1288.525024 1309.625 1188.363159 4632080
29-07-2016 1307 1317.449951 1299.5 1309.650024 1188.38562 2488084
01-08-2016 1316 1362.5 1316 1354.125 1228.742798 3961704
02-08-2016 1351.449951 1357.849976 1344.900024 1349.599976 1224.636963 2578162
03-08-2016 1343 1349.5 1324.525024 1328.150024 1205.172729 2294702
04-08-2016 1335 1341.474976 1318.125 1326 1203.221802 1415416
05-08-2016 1336.949951 1342.150024 1316 1324.550049 1201.90625 1868484
08-08-2016 1320 1334 1314.525024 1324.75 1202.087524 2058244
09-08-2016 1329 1329.900024 1289.425049 1325.099976 1202.405151 2261914
10-08-2016 1325.5 1341 1324 1337.699951 1213.838257 2062078
11-08-2016 1332.775024 1357.5 1332.775024 1354.949951 1229.491089 2233138
12-08-2016 1352.5 1372.400024 1351.025024 1369.224976 1242.444458 2327358
16-08-2016 1369 1370 1336.925049 1345.849976 1221.233887 3183754
17-08-2016 1349.5 1349.5 1309 1312.275024 1190.7677 1848566
18-08-2016 1317.5 1328.775024 1315.050049 1319.275024 1197.119751 1292064
19-08-2016 1320 1323.224976 1300 1301.75 1181.217407 2416244
22-08-2016 1294 1297.224976 1268.150024 1274.349976 1156.354248 2265274
23-08-2016 1272.474976 1302.474976 1270.099976 1300.525024 1180.105591 1503374
24-08-2016 1294.900024 1301 1284.525024 1286.025024 1166.94812 1116878
25-08-2016 1290 1294.849976 1263 1275.525024 1157.42041 1939690
26-08-2016 1279.900024 1286.275024 1258.599976 1262.474976 1145.578735 1250314
29-08-2016 1267.474976 1267.474976 1233.375 1250.275024 1134.508423 1488728
30-08-2016 1255 1274.900024 1250.625 1272.074951 1154.289917 1444026
31-08-2016 1275 1275 1250.425049 1255.650024 1139.385742 3231668
01-09-2016 1262.449951 1267.474976 1243.525024 1253.75 1137.661865 1345736
02-09-2016 1256 1259.699951 1248.025024 1257.400024 1140.973755 1742330
06-09-2016 1259.949951 1260.074951 1240 1242.025024 1127.022339 2239066
07-09-2016 1249.849976 1249.849976 1211.5 1220.275024 1107.286499 3854040
08-09-2016 1180 1180 1142.375 1161.050049 1053.545288 7021516
09-09-2016 1164.849976 1183.324951 1160.025024 1176.224976 1067.314941 2742438
12-09-2016 1168.5 1181.974976 1162 1179.525024 1070.309326 2024454
14-09-2016 1181 1188.800049 1155 1164.224976 1056.426147 2069858
15-09-2016 1169.974976 1171.050049 1158.375 1163.474976 1055.745605 2818964
16-09-2016 1168.349976 1188 1160 1180.849976 1071.511719 4358004
19-09-2016 1182.5 1213.5 1175 1205.724976 1094.083374 2802546
20-09-2016 1205.5 1208.449951 1192.699951 1203.25 1091.837646 1184552
21-09-2016 1203.849976 1212 1200.349976 1206.699951 1094.968262 1678020
22-09-2016 1212.625 1214 1185.550049 1189 1078.907227 2857574
23-09-2016 1191 1201.925049 1185.574951 1199.050049 1088.026611 1800726
26-09-2016 1200.550049 1209.550049 1197.5 1200.550049 1089.387451 1753476
27-09-2016 1200.550049 1224 1200.550049 1218.050049 1105.26709 2038792
28-09-2016 1215.5 1218.75 1207.599976 1211.525024 1099.346313 1731328
29-09-2016 1217.5 1228.25 1209.800049 1218.900024 1106.038574 3603958
30-09-2016 1218.525024 1224.900024 1211.550049 1215.400024 1102.862549 2175364
03-10-2016 1225 1228.824951 1200.550049 1205.849976 1094.197021 1818880
04-10-2016 1210 1212.525024 1199 1202.574951 1091.224854 1780718
05-10-2016 1204 1207.699951 1188.050049 1193.175049 1082.695679 1176354
06-10-2016 1197.5 1201.199951 1186.375 1194.375 1083.784302 2267572
07-10-2016 1194 1194 1179.099976 1183.900024 1074.279419 1816512
10-10-2016 1184.949951 1193.449951 1177.525024 1190.150024 1079.950806 1202142
13-10-2016 1181.650024 1184.949951 1160.449951 1164.449951 1056.630371 5173334
14-10-2016 1157.5 1193.5 1145.5 1183.099976 1073.553223 7741214
17-10-2016 1184.449951 1187.900024 1172.199951 1181.224976 1071.852051 2728346
18-10-2016 1188 1207.849976 1177.400024 1200.099976 1088.979004 2128632
19-10-2016 1200.5 1205 1185.150024 1197.550049 1086.665527 1985058
20-10-2016 1198.449951 1204.675049 1193 1200.574951 1089.4104 1265854
21-10-2016 1200 1215.949951 1199.125 1214.324951 1101.887085 1259660
24-10-2016 1214.099976 1217.449951 1201.275024 1213.849976 1104.411743 1253190
25-10-2016 1202.5 1207.300049 1190.5 1199.224976 1091.105347 1772466
26-10-2016 1199.300049 1201.375 1186.25 1198.125 1090.104858 1437130
27-10-2016 1189.849976 1214.75 1182.75 1209.050049 1100.0448 2941602
28-10-2016 1205 1207.550049 1194 1199.349976 1091.21936 1752102
01-11-2016 1199.849976 1199.849976 1167.074951 1175 1069.064575 2934776
02-11-2016 1170.5 1172 1147.5 1152.025024 1048.160767 2325076
03-11-2016 1147 1167.5 1142.25 1159.724976 1055.166748 1463310
04-11-2016 1160 1168.074951 1147 1165.275024 1060.216309 1183752
07-11-2016 1168.949951 1172.449951 1130.025024 1138.525024 1035.878296 2048052
08-11-2016 1140.224976 1153.5 1130 1141.599976 1038.676025 1933634
09-11-2016 1090 1137.5 1071.425049 1084.925049 987.110413 4500226
10-11-2016 1102.400024 1108.75 1070.400024 1077.724976 980.559692 2172426
11-11-2016 1073.525024 1073.525024 1043.099976 1050.574951 955.857422 2398424
15-11-2016 1058.449951 1078.775024 1025.949951 1060.650024 965.024109 6290324
16-11-2016 1072.550049 1104.449951 1069 1094.800049 996.095398 4019958
17-11-2016 1092.5 1104.300049 1065.074951 1068.599976 972.257446 2504688
18-11-2016 1071 1075 1052.099976 1062.550049 966.75293 2140534
21-11-2016 1063.099976 1070 1052.5 1066.449951 970.301208 1793366
22-11-2016 1066 1088.724976 1061.025024 1067.5 971.256592 1318860
23-11-2016 1074.5 1081.474976 1063.599976 1078.175049 980.969177 1275808
24-11-2016 1077.449951 1103.800049 1068.5 1094.224976 995.572083 3026234
25-11-2016 1106 1153.625 1096.099976 1150.175049 1046.477783 4276148
28-11-2016 1147 1159.724976 1125.949951 1141.300049 1038.402954 1924296
29-11-2016 1137.5 1146 1126.275024 1129.925049 1028.053711 1442296
30-11-2016 1132.5 1147.375 1121.150024 1138.025024 1035.423462 3445832
01-12-2016 1138.5 1145 1127.025024 1131.724976 1029.691162 1123052
02-12-2016 1129 1135.400024 1102.599976 1110.925049 1010.766663 1998032
05-12-2016 1114.5 1118.925049 1085 1093 994.45752 2249526
06-12-2016 1095 1101.974976 1084.949951 1091.175049 992.797119 1593444
07-12-2016 1091.099976 1092.224976 1072.824951 1077.275024 980.150085 2065706
08-12-2016 1080.25 1099.5 1080 1097.875 998.893066 3239546
09-12-2016 1102.5 1109.949951 1086.650024 1097.625 998.665649 1588718
12-12-2016 1097.400024 1108.800049 1081.5 1104.099976 1004.556946 1311758
13-12-2016 1109 1109 1091.5 1100.150024 1000.963013 2147534
14-12-2016 1107 1112.349976 1094.5 1103.800049 1004.283691 1870366
15-12-2016 1101 1136.050049 1101 1129.650024 1027.803223 4295410
16-12-2016 1138.5 1145 1126 1141.324951 1038.425781 1987230
19-12-2016 1140 1148.849976 1130.650024 1144.449951 1041.269043 1334210
20-12-2016 1146 1172.5 1143.525024 1169.650024 1064.196777 2922760
21-12-2016 1171.900024 1171.900024 1152.800049 1156.800049 1052.505371 2034902
22-12-2016 1153 1162.5 1143.099976 1153.849976 1049.821533 1868300
23-12-2016 1150 1158.875 1139.400024 1144.050049 1040.904907 1118954
26-12-2016 1133 1150.800049 1133 1146.550049 1043.179688 897408
27-12-2016 1140.75 1165 1140.75 1161.699951 1056.963623 1294692
28-12-2016 1163.349976 1174.949951 1151.574951 1156.699951 1052.414673 1350418
29-12-2016 1151.5 1179.949951 1151.5 1175.849976 1069.838257 1963516
30-12-2016 1177.449951 1189.300049 1172.824951 1182.775024 1076.138672 1405748
02-01-2017 1183.300049 1187.550049 1176.199951 1180.675049 1074.227905 823132
03-01-2017 1180.625 1185.849976 1171.650024 1184.125 1077.366821 1475324
04-01-2017 1184.849976 1194.425049 1179.150024 1189.75 1082.484863 1420066
05-01-2017 1192 1194.974976 1160.199951 1167.199951 1061.968018 2216404
06-01-2017 1160.5 1164.675049 1128.550049 1140.699951 1037.857178 3009896
09-01-2017 1137.5 1155.650024 1128.5 1151.849976 1048.001587 1854578
10-01-2017 1152 1164.900024 1145.75 1157.675049 1053.301636 1533914
11-01-2017 1157.5 1164.800049 1140.099976 1162.199951 1057.418579 1931296
12-01-2017 1162.199951 1180 1152 1172.175049 1066.494263 2570374
13-01-2017 1174 1178.974976 1118.925049 1124.650024 1023.253967 10235580
16-01-2017 1125 1136.949951 1114 1129.275024 1027.46228 3364808
17-01-2017 1127.449951 1143.900024 1126.400024 1139.375 1036.651611 3009956
18-01-2017 1139 1149 1132.724976 1147.550049 1044.0896 3136574
19-01-2017 1147.5 1147.574951 1141.474976 1145.5 1042.224365 2251676
20-01-2017 1143.5 1150 1132.5 1142.675049 1039.653931 2037246
23-01-2017 1132.5 1156.75 1129.900024 1153.349976 1052.359619 2318546
24-01-2017 1152 1161.5 1145 1159.175049 1057.674683 2282638
25-01-2017 1161.300049 1180 1159.025024 1176.5 1073.482422 4111648
27-01-2017 1172.525024 1189.375 1172.525024 1178.900024 1075.672485 2871658
30-01-2017 1170.5 1175.974976 1159.074951 1166.449951 1064.312622 2577956
31-01-2017 1160 1166.025024 1100.025024 1114.900024 1017.276306 4666804
01-02-2017 1110 1119.974976 1077.775024 1083.949951 989.036621 4864152
02-02-2017 1085.025024 1109.5 1076.5 1103.824951 1007.170959 6009482
03-02-2017 1104.849976 1121.5 1095.5 1116.275024 1018.530945 2153372
06-02-2017 1129 1129.25 1107.474976 1120.375 1022.271851 2408910
07-02-2017 1122 1126.300049 1113 1122.300049 1024.028564 1814638
08-02-2017 1122.449951 1141.300049 1122.025024 1135.474976 1036.049927 2212584
09-02-2017 1137.5 1164 1135.099976 1158.650024 1057.195679 4033202
10-02-2017 1155.5 1212.224976 1155.5 1198.974976 1093.98938 5782160
13-02-2017 1198 1214.5 1191.175049 1207.125 1101.426025 3819812
14-02-2017 1209.824951 1209.824951 1199 1203.125 1097.776245 2033328
15-02-2017 1198.5 1214 1187.550049 1206.849976 1101.175049 1924972
16-02-2017 1230 1239 1217.800049 1223.875 1116.708984 4175680
17-02-2017 1236 1237.800049 1201 1203.949951 1098.529053 2723324
20-02-2017 1212.5 1277.5 1204.050049 1251.099976 1141.550415 3973948
21-02-2017 1257 1262.949951 1227.574951 1232.675049 1124.73877 5501112
22-02-2017 1232.949951 1235 1200.074951 1205.75 1100.171265 4505496
23-02-2017 1207.5 1246.625 1207.5 1240.900024 1132.243408 4853352
27-02-2017 1239.550049 1251 1235.025024 1244.925049 1135.916504 2139892
28-02-2017 1244.75 1245 1225 1233.125 1125.149292 2354828
01-03-2017 1239.949951 1250.949951 1235 1239.775024 1131.217163 1130374
02-03-2017 1243.349976 1255 1235.025024 1250.724976 1141.20813 1544942
03-03-2017 1246 1249.849976 1237.699951 1247.025024 1137.832397 1013970
06-03-2017 1240 1242 1227.275024 1236.25 1128.000732 1400694
07-03-2017 1241.449951 1252.5 1237.525024 1249.900024 1140.455444 1511672
08-03-2017 1251 1260 1246.099976 1256.099976 1146.112549 1791510
09-03-2017 1257.074951 1262 1252.025024 1259.875 1149.557007 858468
10-03-2017 1259.800049 1274.775024 1256.974976 1271.125 1159.821777 1171420
14-03-2017 1278.400024 1293.574951 1275.525024 1283.75 1171.341309 3402294
15-03-2017 1286 1286.074951 1246.925049 1249.150024 1139.771484 3022496
16-03-2017 1253 1263.5 1253 1260.449951 1150.081543 1571818
17-03-2017 1273 1273 1254.875 1262.875 1152.294556 2593152
20-03-2017 1262.974976 1262.974976 1233 1240 1131.422485 3487540
21-03-2017 1241 1246 1232.5 1243.349976 1134.47876 3373700
22-03-2017 1240.074951 1248 1234.974976 1239.474976 1130.943115 1888716
23-03-2017 1241 1242.525024 1223.599976 1230.175049 1122.457764 2620638
24-03-2017 1234.900024 1234.900024 1211.650024 1213.599976 1107.333984 5099814
27-03-2017 1213.474976 1220 1203 1206.025024 1100.422485 2181270
28-03-2017 1205 1221.699951 1205 1214.974976 1108.588623 1153158
29-03-2017 1218 1225.400024 1212.800049 1222.300049 1115.272461 1717764
30-03-2017 1222.449951 1232.5 1217.5 1220.5 1113.629761 2986086
31-03-2017 1219.199951 1220.425049 1207.5 1215.900024 1109.432861 1867044
03-04-2017 1217.5 1217.5 1204.099976 1205.849976 1100.262573 1196888
05-04-2017 1209.949951 1209.949951 1197.5 1200.625 1095.495239 2905568
06-04-2017 1200 1205 1196.275024 1200.025024 1094.947754 1720704
07-04-2017 1197.449951 1216.625 1196.074951 1214.525024 1108.177979 2277012
10-04-2017 1216 1224.5 1202.5 1211.125 1105.075806 2543264
11-04-2017 1208.650024 1221.550049 1203 1209.650024 1103.729492 1557784
12-04-2017 1211.25 1214 1191.5 1196.625 1091.845215 1050538
13-04-2017 1200 1204.5 1160.525024 1164.324951 1062.373535 2500472
17-04-2017 1165.199951 1166.449951 1147.574951 1157.425049 1056.077881 2270882
18-04-2017 1165 1167.099976 1151.025024 1154.400024 1053.317993 1730620
19-04-2017 1131.75 1174.349976 1126.400024 1149.574951 1048.915039 5626812
20-04-2017 1152.650024 1166 1145.474976 1162.75 1060.936768 1268842
21-04-2017 1164.550049 1167.824951 1150.5 1155.400024 1054.230347 1161154
24-04-2017 1150 1169.824951 1141.25 1164.050049 1062.122681 2000020
25-04-2017 1164 1172.224976 1151.349976 1155.75 1054.549561 3148710
26-04-2017 1170 1171.974976 1151.525024 1155.175049 1054.025146 2187438
27-04-2017 1153.025024 1163.900024 1138.824951 1151.324951 1050.511719 5773186
28-04-2017 1147 1149.375 1134 1136.574951 1037.053589 2540510
02-05-2017 1147 1151 1140 1144.949951 1044.694946 2382696
03-05-2017 1147.5 1172.5 1134.25 1168.650024 1066.320068 3514406
04-05-2017 1174.974976 1175 1154.400024 1165.050049 1063.035278 2708208
05-05-2017 1154 1166.25 1151.25 1160.25 1058.655273 1682474
08-05-2017 1160.5 1173.699951 1158.849976 1171.224976 1068.669556 1071782
09-05-2017 1171.974976 1180.5 1166.275024 1176.275024 1073.277466 1790270
10-05-2017 1177.5 1178.074951 1158 1166.224976 1064.107178 1206388
11-05-2017 1173.650024 1180 1161.375 1174.724976 1071.863281 2071302
12-05-2017 1171.650024 1184.949951 1160.025024 1180.324951 1076.972656 2314446
15-05-2017 1187.550049 1188.974976 1170.800049 1182.550049 1079.003052 1817604
16-05-2017 1190 1217.5 1186.724976 1214.574951 1108.223633 3601026
17-05-2017 1216.75 1230.375 1211.5 1227.675049 1120.176514 2876198
18-05-2017 1225 1286 1221.125 1268.099976 1157.06189 5138594
19-05-2017 1268.099976 1270.275024 1243 1253.574951 1143.808716 1786044
22-05-2017 1255 1276.875 1255 1265.675049 1154.849121 1663940
23-05-2017 1266.599976 1282.074951 1257 1260.849976 1150.446777 2748596
24-05-2017 1267.400024 1285 1264.824951 1279.574951 1167.532104 2534548
25-05-2017 1288.5 1318.775024 1284 1312.300049 1197.391479 4094094
26-05-2017 1312.5 1313.425049 1282.324951 1289.125 1176.246094 1362550
29-05-2017 1289.5 1298.25 1282 1286.425049 1173.782349 1749290
30-05-2017 1280 1287.974976 1262.5 1275.550049 1163.859497 927634
31-05-2017 1266.5 1286.25 1264 1273.300049 1161.806641 2502730
01-06-2017 1265 1282 1265 1276.800049 1165.000122 1080064
02-06-2017 1278.125 1295.925049 1276.25 1282.449951 1170.155518 1355648
05-06-2017 1282.5 1309.949951 1280.074951 1301.974976 1187.970825 1500188
06-06-2017 1315.5 1354.474976 1315 1348 1229.965576 5946720
07-06-2017 1348.5 1350 1288.275024 1307.625 1193.126099 4927776
08-06-2017 1299 1302.474976 1257.75 1260.800049 1150.401245 3330714
09-06-2017 1260 1273.699951 1243 1253.5 1143.740234 3148034
12-06-2017 1248.5 1256.449951 1235.199951 1243.599976 1134.707397 1626506
13-06-2017 1232.5 1240.550049 1223.5 1225.775024 1130.947144 1175414
14-06-2017 1227.5 1238 1227.5 1235.099976 1139.551025 1489142
15-06-2017 1234.5 1234.849976 1202.5 1205.599976 1112.333008 2997198
16-06-2017 1207.474976 1217.5 1193.25 1199.849976 1107.027832 2450426
19-06-2017 1208.449951 1223.175049 1202.574951 1215.849976 1121.790283 1644742
20-06-2017 1215.5 1224.5 1190.150024 1222.5 1127.925659 1670958
21-06-2017 1220 1221.074951 1198.599976 1203.150024 1110.072632 1657818
22-06-2017 1204.5 1215.5 1192.5 1197.425049 1104.790527 5775882
23-06-2017 1199.699951 1206.974976 1177 1180.849976 1089.497803 1424756
27-06-2017 1175.300049 1192.349976 1165.800049 1171.425049 1080.802246 1974330
28-06-2017 1174.949951 1179 1167.5 1175.025024 1084.123535 1789726
29-06-2017 1179.5 1186.025024 1161.550049 1166.625 1076.373169 2471826
30-06-2017 1162.199951 1188.5 1161.550049 1181.175049 1089.797974 1753848
03-07-2017 1178.699951 1191.525024 1171.550049 1186.800049 1094.987549 1475956
04-07-2017 1186.650024 1190.224976 1175.025024 1183.425049 1091.873657 1215134
05-07-2017 1180.400024 1182.5 1172.5 1178 1086.868164 815856
06-07-2017 1179.5 1180.949951 1170.050049 1173.775024 1082.970215 1026788
07-07-2017 1175 1178.224976 1162.75 1165.974976 1075.77356 1232090
10-07-2017 1203 1222.449951 1189.474976 1217.474976 1123.289551 783608
11-07-2017 1213 1257.400024 1213 1237.900024 1142.134521 3537504
12-07-2017 1241.25 1241.650024 1215.050049 1219.724976 1125.365356 2646450
13-07-2017 1222.5 1236 1213.300049 1223.199951 1128.571533 3131960
14-07-2017 1191.5 1212.5 1187.5 1198.724976 1105.990234 4508432
17-07-2017 1198.849976 1211.050049 1191.099976 1197.724976 1105.067017 2211822
18-07-2017 1198.074951 1221.5 1198.074951 1204.175049 1111.018555 1908002
19-07-2017 1207.75 1230 1207.550049 1224.800049 1130.047852 3915576
20-07-2017 1224.625 1228.449951 1215.25 1222.349976 1127.787354 1182504
21-07-2017 1217.449951 1250 1217.275024 1245.599976 1149.23877 2148416
24-07-2017 1241 1270 1241 1265.349976 1170.750366 2271402
25-07-2017 1262.875 1290 1259.199951 1285.75 1189.625366 2678832
26-07-2017 1280 1287.5 1273.5 1278 1182.454712 1459826
27-07-2017 1271.099976 1292.400024 1233.25 1240.849976 1148.082031 4255304
28-07-2017 1240.5 1246.525024 1221 1242.150024 1149.284912 1382752
31-07-2017 1235.5 1259.5 1231.5 1245.900024 1152.754761 2019662
01-08-2017 1250 1260.375 1245.5 1250.824951 1157.311279 1747460
02-08-2017 1250 1254 1231 1236.900024 1144.427246 1251024
03-08-2017 1240 1251 1233.224976 1244.724976 1151.667603 1882548
04-08-2017 1245.400024 1264.150024 1244 1261.400024 1167.095825 1387890
07-08-2017 1258.25 1260 1240.599976 1251.724976 1158.143799 1885520
08-08-2017 1256 1264.300049 1248.150024 1251.525024 1157.959351 1073958
09-08-2017 1250 1261.425049 1246.650024 1256 1162.099487 992946
10-08-2017 1254.5 1260.300049 1243.175049 1255.724976 1161.845093 1526172
11-08-2017 1249.949951 1267.5 1241.5 1248.025024 1154.720581 1394736
14-08-2017 1251.5 1254.949951 1231.5 1234.699951 1142.391846 786504
16-08-2017 1242 1271.900024 1232.599976 1246.175049 1153.009399 1373340
17-08-2017 1250.349976 1252.5 1231.050049 1242.824951 1149.909424 1752374
18-08-2017 1237 1274.949951 1235.699951 1256.900024 1162.931763 2837356
21-08-2017 1252.75 1274.5 1247.150024 1264.400024 1169.87146 2304834
22-08-2017 1261.5 1269.75 1246 1248.775024 1155.414917 1131326
23-08-2017 1252.5 1258.400024 1236.574951 1244.724976 1151.667603 1562272
24-08-2017 1248.849976 1258.974976 1243.074951 1248.300049 1154.975098 1623908
28-08-2017 1252.300049 1252.699951 1230.5 1243.650024 1150.672729 2036796
29-08-2017 1241 1248 1231.974976 1235.425049 1143.062744 1312602
30-08-2017 1240.5 1245 1230.050049 1242.275024 1149.400757 970782
31-08-2017 1242.5 1252.199951 1233.324951 1248.175049 1154.859497 1784664
01-09-2017 1240 1249.025024 1218.275024 1228.224976 1136.401123 1702330
04-09-2017 1226.550049 1230.5 1219 1228.099976 1136.2854 1062544
05-09-2017 1230 1245 1218.525024 1242.175049 1149.308105 1165994
06-09-2017 1234.074951 1237.425049 1225 1226.599976 1134.897461 1228764
07-09-2017 1229 1234.199951 1225.525024 1230.050049 1138.089478 870636
08-09-2017 1226.875 1237 1226.275024 1235.300049 1142.947388 1021134
11-09-2017 1235.599976 1241.474976 1225 1227.224976 1135.475708 732764
12-09-2017 1236.949951 1248.5 1228.5 1244.224976 1151.204956 1396460
13-09-2017 1250 1265.824951 1237.599976 1244.599976 1151.55188 1278980
14-09-2017 1241 1248.800049 1235.949951 1243.474976 1150.510986 1081510
15-09-2017 1249.5 1258.5 1242.5 1253.025024 1159.347046 2944072
18-09-2017 1252.474976 1259.474976 1244.625 1249.525024 1156.108643 726600
19-09-2017 1252.5 1252.5 1245.75 1249.125 1155.738281 782754
20-09-2017 1257 1257 1237.150024 1246.775024 1153.564087 1334642
21-09-2017 1245.525024 1270.5 1240 1262.449951 1168.067139 2438740
22-09-2017 1259.949951 1263.449951 1246 1251.800049 1158.213623 2435396
25-09-2017 1248.275024 1267 1246.375 1255.375 1161.521118 1599558
26-09-2017 1255 1263.199951 1233 1237.324951 1144.820679 1449230
27-09-2017 1245 1256.099976 1236.875 1247.5 1154.234863 2010356
28-09-2017 1247.349976 1257 1226 1238.224976 1145.653442 4332866
29-09-2017 1239.5 1242 1210.75 1217.974976 1126.917114 1985014
03-10-2017 1220 1227.150024 1213.525024 1224.224976 1132.699951 1923006
04-10-2017 1224.800049 1227 1212.5 1221.150024 1129.854736 1300778
05-10-2017 1220.5 1221.724976 1212.199951 1214.800049 1123.979858 1684686
06-10-2017 1215 1227.5 1214.025024 1223.324951 1131.86731 1389188
09-10-2017 1220.525024 1233.974976 1220.525024 1227.050049 1135.313965 1773616
10-10-2017 1227.5 1234.974976 1225.625 1229.625 1137.696411 1222010
11-10-2017 1230 1257.224976 1228.375 1250.175049 1156.709961 1527746
12-10-2017 1256.5 1277.5 1253.5 1274.099976 1178.846069 5006356
13-10-2017 1274.099976 1304.474976 1261.5 1279.300049 1183.657593 4066320
16-10-2017 1277.525024 1295 1277.525024 1292.199951 1195.59314 1218590
17-10-2017 1292.5 1307.474976 1288.775024 1297.275024 1200.288452 1443016
18-10-2017 1297.5 1306.824951 1290 1293.300049 1196.611084 1514144
19-10-2017 1296 1297.900024 1285.5 1291.949951 1195.361572 86822
23-10-2017 1292 1314.5 1273.724976 1293.949951 1197.21228 1886088
24-10-2017 1310 1310.449951 1284.525024 1289.199951 1192.817261 1339020
25-10-2017 1289.25 1307 1277.5 1279.949951 1187.483032 1105106
26-10-2017 1267.550049 1284.574951 1258.949951 1269.425049 1177.718262 3007552
27-10-2017 1269 1296.574951 1265.150024 1292.150024 1198.80127 1409270
30-10-2017 1293 1310 1290.849976 1308.099976 1213.599365 1137252
31-10-2017 1300.650024 1320 1300.650024 1312 1217.217651 1592634
01-11-2017 1312 1313.425049 1289.425049 1301.425049 1207.406494 741882
02-11-2017 1304.25 1337 1303.375 1313.074951 1218.214478 1468422
03-11-2017 1316.199951 1318.349976 1301.400024 1310.050049 1215.408325 666886
06-11-2017 1310 1335.900024 1305.875 1332.775024 1236.491577 1377000
07-11-2017 1335 1384 1333.025024 1355.025024 1257.134277 2696892
08-11-2017 1361.5 1379.5 1359.125 1367.5 1268.707886 1402252
09-11-2017 1375 1375 1359.650024 1368.199951 1269.3573 1152432
10-11-2017 1361.099976 1363 1346.675049 1354.375 1256.531006 1356566
13-11-2017 1351.025024 1388.699951 1351.025024 1379.474976 1279.817749 1496996
14-11-2017 1378.275024 1378.275024 1353.75 1357.300049 1259.244873 1657252
15-11-2017 1353 1377.5 1350.675049 1352.650024 1254.930908 6670834
16-11-2017 1355 1381.5 1343.474976 1373.324951 1274.112061 1653482
17-11-2017 1374.050049 1374.050049 1351.800049 1353.650024 1255.858521 1325464
20-11-2017 1357.5 1363.449951 1347.650024 1351.724976 1254.072632 1014498
21-11-2017 1350.5 1350.5 1333 1336.474976 1239.924316 1527740
22-11-2017 1336.5 1354.849976 1336.199951 1340.324951 1243.495972 1822624
23-11-2017 1340.5 1346.5 1334.5 1340.625 1243.774902 793470
24-11-2017 1341 1351.449951 1336.550049 1344.025024 1246.928711 2287512
27-11-2017 1344 1347.949951 1331.099976 1342.925049 1245.908447 1856786
28-11-2017 1343 1351.199951 1335 1342.650024 1245.653198 911716
29-11-2017 1338.75 1346.5 1325 1329.074951 1233.058838 1447532
30-11-2017 1326.824951 1333.474976 1311.5 1318.5 1223.247925 4299962
01-12-2017 1317.5 1334 1310.75 1314.974976 1219.977539 1031144
04-12-2017 1311 1329.25 1301.474976 1316.175049 1221.091064 1259104
05-12-2017 1315.5 1325.849976 1314.074951 1317.775024 1222.575317 1167914
06-12-2017 1318 1322.5 1306.425049 1316.650024 1221.531738 1407518
07-12-2017 1316.150024 1322.974976 1307.5 1308.625 1214.086304 1326300
08-12-2017 1309 1322.5 1298.5 1300.75 1206.780029 1385548
11-12-2017 1304.175049 1336.324951 1304.175049 1330.550049 1234.427368 1008002
12-12-2017 1330.5 1331 1303.699951 1306.074951 1211.720215 1882246
13-12-2017 1305.699951 1325.724976 1300.5 1314.199951 1219.258301 2961458
14-12-2017 1316 1316 1265.550049 1278.900024 1186.508911 5504150
15-12-2017 1281.875 1292.224976 1268.425049 1272.800049 1180.849121 2718138
18-12-2017 1268.5 1294.474976 1247.175049 1290.25 1197.038574 2180664
19-12-2017 1288 1298.900024 1282.349976 1287.650024 1194.626587 1801952
20-12-2017 1291 1296.375 1275.324951 1294.474976 1200.958496 1577570
21-12-2017 1293.5 1304 1290.025024 1297.849976 1204.0896 1293648
22-12-2017 1302 1331.949951 1295.099976 1323.375 1227.770874 3665664
26-12-2017 1343 1344.875 1315.800049 1324.724976 1229.023193 2175786
27-12-2017 1324.724976 1329.25 1305.25 1309.949951 1215.315308 739284
28-12-2017 1304.400024 1326.75 1302.824951 1313.474976 1218.585938 2605088
29-12-2017 1311.550049 1354.449951 1309.275024 1350.599976 1253.028687 2609542
01-01-2018 1341.150024 1347.400024 1317.5 1322.800049 1227.237061 1351760
02-01-2018 1330 1334.800049 1310.099976 1315.599976 1220.557373 1920290
03-01-2018 1316 1334.5 1315.599976 1319.324951 1224.013306 1257120
04-01-2018 1325 1331 1320 1328.550049 1232.571899 913082
05-01-2018 1325 1349.75 1325 1344.599976 1247.462402 1153706
08-01-2018 1350 1363.425049 1340.925049 1357.199951 1259.151978 1242220
09-01-2018 1357.5 1360.5 1338.275024 1354.5 1256.647217 2149396
10-01-2018 1355.5 1408 1347.324951 1403.300049 1301.921875 3365850
11-01-2018 1405 1410.949951 1391.099976 1395.25 1294.453125 2520744
12-01-2018 1402.5 1402.5 1370.275024 1388.175049 1287.889404 3360314
15-01-2018 1388.574951 1404 1367.525024 1373.050049 1273.856812 1457214
16-01-2018 1378 1430.824951 1375.275024 1425.425049 1322.448486 4267752
17-01-2018 1435 1462.5 1431.074951 1444.474976 1340.121948 4280806
18-01-2018 1448.5 1466.5 1434.025024 1459.099976 1353.69043 2209478
19-01-2018 1465.275024 1491 1451.824951 1479.650024 1372.755981 1820000
22-01-2018 1480.5 1567.349976 1461 1558.199951 1449.058716 4367110
23-01-2018 1557.474976 1571.175049 1545.025024 1551 1442.362915 3239610
24-01-2018 1545 1629.525024 1541.324951 1587.300049 1476.120728 5621538
25-01-2018 1587.5 1589.900024 1540.5 1560.525024 1451.221069 3833844
29-01-2018 1565.699951 1612.5 1561 1599.425049 1487.396484 3141060
30-01-2018 1590 1601.900024 1571.849976 1576.425049 1466.007202 1574758
31-01-2018 1568.5 1575 1549.300049 1556.175049 1447.175537 3043214
01-02-2018 1562 1595 1544.400024 1569.300049 1459.381226 2400630
02-02-2018 1560 1595 1551.724976 1576.824951 1466.379395 2456490
05-02-2018 1555 1594 1538.425049 1551.599976 1442.921387 2757742
06-02-2018 1505 1538.574951 1492.5 1498.625 1393.656738 2657306
07-02-2018 1513.5 1515.5 1473.724976 1477.525024 1374.034668 2180324
08-02-2018 1489.875 1513.800049 1479.5 1487.099976 1382.938965 2755004
09-02-2018 1475 1497 1448.324951 1485.849976 1381.776367 2102458
12-02-2018 1489.150024 1511.675049 1477.775024 1483.650024 1379.730591 1974562
14-02-2018 1485 1487.224976 1446.25 1455.900024 1353.924316 2847532
15-02-2018 1465.974976 1471.5 1452.550049 1462.925049 1360.457153 2465236
16-02-2018 1461.5 1499.800049 1461.5 1466.525024 1363.805054 2515756
19-02-2018 1472.5 1476.650024 1447.599976 1461.800049 1359.411255 1568224
20-02-2018 1464 1492.525024 1463.949951 1472.375 1369.245483 1889068
21-02-2018 1487 1531.300049 1480.025024 1521.150024 1414.604004 3089228
22-02-2018 1526 1539.5 1511.25 1525.099976 1418.277344 3463010
23-02-2018 1525 1544.5 1496.050049 1537.900024 1430.180786 3362500
26-02-2018 1537.5 1544.974976 1510.599976 1515.849976 1409.675049 1363882
27-02-2018 1520.5 1539.275024 1516 1521.175049 1414.627197 1717800
28-02-2018 1517.5 1531.974976 1510.724976 1517.525024 1411.23291 2706864
01-03-2018 1524.5 1530.599976 1510 1518.849976 1412.46521 1718124
05-03-2018 1524.5 1556.824951 1516.474976 1552.925049 1444.153442 2858168
06-03-2018 1561 1563.5 1515.074951 1521.400024 1414.836304 1906764
07-03-2018 1535 1544.5 1509.25 1513.724976 1407.698975 1917772
08-03-2018 1527.449951 1527.449951 1493.75 1501.974976 1396.771851 1951826
09-03-2018 1502.5 1531.599976 1488.599976 1517.050049 1410.791016 1872436
12-03-2018 1521.5 1541.949951 1517.75 1526.074951 1419.18396 2091340
13-03-2018 1462.449951 1469.849976 1436 1443.400024 1342.299561 88067154
14-03-2018 1446.474976 1461.525024 1437.525024 1443.449951 1342.346191 3668668
15-03-2018 1447.5 1451.275024 1427.800049 1434.849976 1334.348633 2348906
16-03-2018 1434.400024 1436 1402.5 1412.849976 1313.889648 7197482
19-03-2018 1414.5 1424 1410 1415.5 1316.354004 3489940
20-03-2018 1410 1436.599976 1409.5 1432.425049 1332.09375 4024984
21-03-2018 1436.25 1442.150024 1425 1428.375 1328.327026 3907678
22-03-2018 1429.974976 1437.974976 1411.275024 1415.675049 1316.516968 2326094
23-03-2018 1401 1417.050049 1399.025024 1409.074951 1310.379028 3654122
26-03-2018 1409.5 1413.699951 1390.775024 1408.5 1309.84436 2964210
27-03-2018 1412.5 1431.5 1411.525024 1423.849976 1324.119141 2494574
28-03-2018 1417.949951 1437.5 1412.5 1424.574951 1324.793335 6865654
02-04-2018 1420 1457 1420 1454.824951 1352.924561 1662988
03-04-2018 1446.050049 1464.949951 1446.050049 1455.625 1353.668457 1937290
04-04-2018 1464.724976 1467 1446 1455.449951 1353.505615 2841820
05-04-2018 1463.275024 1481.875 1460.175049 1478.974976 1375.383057 1809424
06-04-2018 1477 1480 1463.275024 1475.150024 1371.82605 1129018
09-04-2018 1469.849976 1481.75 1457.5 1461.949951 1359.550537 1235866
10-04-2018 1462.849976 1478.625 1462.849976 1468.800049 1365.920654 1184532
11-04-2018 1475.300049 1512.5 1472.800049 1507.074951 1401.514771 3124416
12-04-2018 1505 1575 1503.974976 1569.625 1459.683472 6114360
13-04-2018 1575 1620.400024 1566.050049 1576.650024 1466.216675 8179118
16-04-2018 1558 1599.974976 1555.375 1593.824951 1482.188477 6270274
17-04-2018 1593.824951 1597.474976 1573.599976 1583.300049 1472.400879 3301724
18-04-2018 1583 1596.724976 1572.925049 1579.550049 1468.913574 2433066
19-04-2018 1589.949951 1608.599976 1582.875 1595.574951 1483.815796 4820952
20-04-2018 1625 1711.175049 1620 1701.224976 1582.065796 18465662
23-04-2018 1712 1778.949951 1694.775024 1704.324951 1584.948853 15185910
24-04-2018 1705 1721.574951 1671.25 1692.824951 1574.254272 8314336
25-04-2018 1692.5 1741.5 1682.525024 1735.125 1613.591553 8196574
26-04-2018 1733.5 1780 1733.5 1769.625 1645.674927 12135034
27-04-2018 1762.5 1772 1710 1725.974976 1605.082275 4501330
30-04-2018 1725.974976 1774.5 1718.800049 1766.050049 1642.350342 3458558
02-05-2018 1765.25 1766.099976 1735.650024 1749.875 1627.308228 3158046
03-05-2018 1754.900024 1763 1735.199951 1740.925049 1618.985229 3761550
04-05-2018 1746 1748.5 1735 1740.375 1618.473755 2347244
07-05-2018 1745 1745 1705.449951 1710.474976 1590.667847 3484426
08-05-2018 1717.349976 1743.25 1698.349976 1720.599976 1600.08374 2992820
09-05-2018 1720.099976 1747.375 1720.099976 1744.650024 1622.449463 2615050
10-05-2018 1751.474976 1755.574951 1720.099976 1725.625 1604.756836 3858678
11-05-2018 1727.099976 1742.5 1721.25 1728.474976 1607.407349 2627876
14-05-2018 1728.5 1735.5 1705.400024 1716.775024 1596.526733 2433894
15-05-2018 1725 1747.900024 1716.849976 1741.199951 1619.241211 1952890
16-05-2018 1739.974976 1754.5 1737.625 1746.949951 1624.588135 1648450
17-05-2018 1756.474976 1766.574951 1738 1745.900024 1623.611572 2968048
18-05-2018 1740.400024 1758.849976 1729 1751.025024 1628.377563 1874996
21-05-2018 1764.349976 1796 1759.025024 1778.375 1653.812134 3446178
22-05-2018 1779 1787.474976 1746.849976 1754.449951 1631.562866 1857416
23-05-2018 1762.5 1772.5 1740.5 1747.550049 1625.146362 1507298
24-05-2018 1755 1807.5 1751.175049 1801.849976 1675.642944 2962316
25-05-2018 1812.5 1837.400024 1786.275024 1792.900024 1667.319702 3769772
28-05-2018 1808.25 1808.25 1743 1751.025024 1628.377563 3716798
29-05-2018 1764.949951 1772 1744 1761.75 1638.351807 3525312
30-05-2018 1754.525024 1766.5 1741.25 1757.050049 1633.980835 3779106
31-05-2018 1734 1759.050049 1726.099976 1741.050049 1632.574219 5049371
01-06-2018 1754 1757.5 1716.300049 1732.449951 1624.51001 1603856
04-06-2018 1745 1749 1712.599976 1744.25 1635.574707 1681483
05-06-2018 1744 1751.900024 1711.150024 1721.599976 1614.33606 2449568
06-06-2018 1723 1734.900024 1715.199951 1725.75 1618.227417 2236512
07-06-2018 1725 1749 1723.800049 1735.550049 1627.41687 2414762
08-06-2018 1735 1757.300049 1735 1747.099976 1638.247437 2582138
11-06-2018 1747.099976 1763 1743 1749.699951 1640.685059 2179378
12-06-2018 1757 1785 1753 1781 1670.035156 4608875
13-06-2018 1816 1831.650024 1798 1824.099976 1710.449707 5370983
14-06-2018 1830 1832.300049 1784 1787.550049 1676.17688 3819998
15-06-2018 1800 1847.099976 1788.599976 1840.050049 1725.406128 9183574
18-06-2018 1867.949951 1867.949951 1822.150024 1829 1715.044312 4674987
19-06-2018 1822.150024 1839 1821 1824.5 1710.824829 3245034
20-06-2018 1832 1836.300049 1818.599976 1822.449951 1708.902466 3107695
21-06-2018 1832 1832 1817.599976 1819.349976 1705.99585 2910659
22-06-2018 1827 1827 1799.550049 1809.800049 1697.040771 2949458
25-06-2018 1811.900024 1822.349976 1806 1819.25 1705.901855 2083217
26-06-2018 1823 1861 1821 1852 1736.61145 4679712
27-06-2018 1860 1885.150024 1851.25 1858 1742.237793 4081208
28-06-2018 1865 1871 1826.300049 1842.699951 1727.890869 4888125
29-06-2018 1844.900024 1867.400024 1842.300049 1847.75 1732.626099 3506276
02-07-2018 1852 1857.800049 1841.099976 1851.349976 1736.002075 2650290
03-07-2018 1859.949951 1879.900024 1857.050049 1874.050049 1757.287842 3242233
04-07-2018 1879.900024 1879.900024 1857.150024 1866.150024 1749.879883 2700614
05-07-2018 1873 1887.5 1862.099976 1880.300049 1763.148193 2472571
06-07-2018 1882.849976 1921 1881.650024 1912.949951 1793.764038 3713781
09-07-2018 1924 1924.400024 1876.5 1883 1765.679932 6151747
10-07-2018 1898 1898.900024 1870.75 1875.099976 1758.272217 5303302
11-07-2018 1900 1998 1894.150024 1979.900024 1856.542725 22903802
12-07-2018 1984 1990.900024 1960.5 1971.349976 1848.525513 6921701
13-07-2018 1975 1997.900024 1974 1981.099976 1857.668091 4148185
16-07-2018 1990 1996 1977.449951 1989.199951 1865.263306 2582159
17-07-2018 1989 2009 1981 2002.150024 1881.189209 3315492
18-07-2018 2005 2011.699951 1993.050049 2000.25 1879.404053 2013869
19-07-2018 2002.099976 2010.449951 1970 1981.400024 1861.693115 1746318
20-07-2018 1984.900024 2000 1984 1996.599976 1875.974609 1934995
23-07-2018 2001 2009.949951 1986 2005.650024 1884.477905 2086201
24-07-2018 2015 2015 1984.150024 1999 1878.229736 2038423
25-07-2018 2001.900024 2002 1968.400024 1981.5 1861.786743 1535492
26-07-2018 1974.949951 1985 1955.099976 1964.699951 1846.001709 3503036
27-07-2018 1960.849976 1964.650024 1940.300049 1943.75 1826.317383 2033977
30-07-2018 1943 1954.699951 1931.550049 1944.599976 1827.116211 1579251
31-07-2018 1942 1947 1928 1940.199951 1822.981812 2204803
01-08-2018 1949.949951 1981.550049 1949.800049 1976.5 1857.088623 2425180
02-08-2018 1980 1985 1945 1948.400024 1830.686646 1509287
03-08-2018 1956.5 1982.050049 1956.5 1979.449951 1859.860718 1505131
06-08-2018 1997 1998.949951 1972.25 1975.550049 1856.196289 1532249
07-08-2018 1978.199951 1979.150024 1960.5 1967.349976 1848.491821 1353521
08-08-2018 1972 1978.300049 1962 1974 1854.739868 1315062
09-08-2018 1980 1980.800049 1966 1974.349976 1855.068726 2060297
10-08-2018 1980.949951 1996.5 1972.050049 1993.099976 1872.686035 2784105
13-08-2018 1997.800049 2004.25 1990 2000.150024 1879.309937 3559575
14-08-2018 1992 2024.599976 1982.400024 2003.550049 1882.504883 3311765
16-08-2018 2000.300049 2020.050049 1995 2008.5 1887.155396 2152065
17-08-2018 2013.849976 2021.900024 2004 2012.75 1891.148804 1213731
20-08-2018 2024 2024 2003.699951 2009.949951 1888.517944 1587032
21-08-2018 2010.150024 2024 2004 2017.650024 1895.752808 1376866
23-08-2018 2022.800049 2038 2020.300049 2035.099976 1912.14856 3046791
24-08-2018 2035.099976 2046 2031 2043 1919.571167 1570533
27-08-2018 2043 2059 2035 2050.899902 1926.993896 1532702
28-08-2018 2055 2072 2052 2069.199951 1944.188477 1987983
29-08-2018 2072.5 2076.600098 2045.599976 2072 1946.819092 1525867
30-08-2018 2068 2085 2065.5 2082.399902 1956.591064 2408020
31-08-2018 2082.300049 2092 2074 2078.399902 1952.832275 2504554
03-09-2018 2084.800049 2090 2048.399902 2052.899902 1928.873047 1439711
04-09-2018 2059.800049 2104.75 2056.949951 2098.899902 1972.093994 4420803
05-09-2018 2100 2107.25 2075.050049 2079.25 1953.631104 1681106
06-09-2018 2075 2081.5 2060.300049 2075.300049 1949.920044 2238097
07-09-2018 2079.300049 2084 2065.399902 2079.850098 1954.195068 1312182
10-09-2018 2084.399902 2093.399902 2074.25 2080.75 1955.040649 1530539
11-09-2018 2089 2089 2042.199951 2046.25 1922.625122 3679745
12-09-2018 2052.350098 2068.899902 2040 2043.949951 1920.463989 2307661
14-09-2018 2044 2071.550049 2018.150024 2065.399902 1940.61792 3642038
17-09-2018 2070 2077.800049 2054.550049 2074.149902 1948.838867 1033857
18-09-2018 2073 2078.800049 2057.600098 2070.75 1945.644897 1456507
19-09-2018 2071.899902 2089 2066.850098 2077.899902 1952.362549 1301268
21-09-2018 2077 2121 2050.149902 2103.149902 1976.087646 4508530
24-09-2018 2115 2210.5 2098.149902 2198.449951 2065.629639 3032226
25-09-2018 2204.899902 2211.899902 2153.800049 2183.199951 2051.300781 2868778
26-09-2018 2187 2199 2135.100098 2142.149902 2012.730713 1970951
27-09-2018 2141.899902 2209.699951 2135.800049 2188.850098 2056.609131 3311802
28-09-2018 2178 2190 2158.850098 2183.699951 2051.770752 2904371
01-10-2018 2190.899902 2275.949951 2190.350098 2255.550049 2119.280273 3772208
03-10-2018 2250.300049 2255 2155.600098 2162.850098 2032.180908 3902322
04-10-2018 2156.600098 2156.649902 2056.350098 2064.800049 1940.054565 4762419
05-10-2018 2050 2120 2020.900024 2102.649902 1975.617188 3417624
08-10-2018 2102.649902 2122.199951 2048.149902 2077.550049 1952.034058 2010154
09-10-2018 2080.350098 2107.649902 2053.199951 2091.800049 1965.422852 1867130
10-10-2018 2100 2105.949951 2029 2043.599976 1920.134888 2749573
11-10-2018 1985 2013 1941 1979.949951 1860.330444 4700256
12-10-2018 1978 1978 1903 1918.300049 1802.405029 9373289
15-10-2018 1940 1955.550049 1920 1949.5 1831.720093 2638151
16-10-2018 1958 1971.900024 1935 1962.300049 1843.746826 2815425
17-10-2018 1970 1989 1920 1929.400024 1812.834351 2779207
19-10-2018 1929 1929 1870.050049 1913.199951 1797.613403 3428776
22-10-2018 1914 1916 1886.949951 1903 1788.029419 1778496
23-10-2018 1888 1898 1837 1843.650024 1735.914307 2752811
24-10-2018 1852.050049 1874 1811.099976 1848.5 1740.480469 2735913
25-10-2018 1844 1876.900024 1825.050049 1853 1744.717773 2507233
26-10-2018 1853.900024 1853.900024 1791.099976 1799.099976 1693.967285 2285970
29-10-2018 1808.699951 1877.949951 1784.349976 1871 1761.665649 2609483
30-10-2018 1867 1909.400024 1845 1894.800049 1784.074829 2404883
31-10-2018 1900 1943.900024 1875.449951 1938.150024 1824.891602 2769190
01-11-2018 1943.650024 1944.349976 1901.300049 1935.75 1822.631836 2769759
02-11-2018 1934.199951 1954.599976 1905 1913.449951 1801.63501 1818635
05-11-2018 1910 1927.349976 1884.75 1890.849976 1780.355835 1713366
06-11-2018 1894 1937.5 1891 1932.699951 1819.76001 1398710
07-11-2018 1940 1949 1937 1942.150024 1828.657837 144530
09-11-2018 1961 1961.949951 1905 1909.199951 1797.633179 2570479
12-11-2018 1908.5 1946.099976 1908.5 1914.849976 1802.953247 2552008
13-11-2018 1915 1939 1903 1934.949951 1821.878784 1418432
14-11-2018 1925 1929.900024 1870 1880.650024 1770.751831 2422318
15-11-2018 1864 1899 1857.599976 1872.849976 1763.407471 1829123
16-11-2018 1889 1899.800049 1870.25 1886.599976 1776.354004 1829729
19-11-2018 1899 1907.349976 1864.300049 1902.449951 1791.278076 1740628
20-11-2018 1902 1902 1874.199951 1878.25 1768.491943 1190182
21-11-2018 1871 1871.050049 1798.550049 1812 1706.113403 3840461
22-11-2018 1820 1847.599976 1809.949951 1812.550049 1706.631104 3194219
26-11-2018 1819 1860 1784.5 1846.099976 1738.220581 4333177
27-11-2018 1854 1897.900024 1835.349976 1890.25 1779.790771 3344839
28-11-2018 1889 1989 1882.5 1983.900024 1867.96814 5313249
29-11-2018 1997 1997 1942.550049 1960.550049 1845.982788 4035441
30-11-2018 1966 1991 1959.849976 1968.25 1853.232788 5268901
03-12-2018 1984 1990 1968.300049 1982.400024 1866.555908 1610576
04-12-2018 1983 2019.400024 1971 2010.849976 1893.343506 3270615
05-12-2018 2006 2018 1985 2006.75 1889.483032 2501539
06-12-2018 1998 2017 1979.599976 1992.699951 1876.25415 2321216
07-12-2018 1985.050049 2003.900024 1973 1995.199951 1878.60791 1680420
10-12-2018 1975 2011 1960 1975.800049 1860.341797 2010786
11-12-2018 1970 2010 1961 2000 1883.127563 2942014
12-12-2018 2001.099976 2022 1984.949951 2016.800049 1898.945557 2219993
13-12-2018 2024 2029.699951 1974.5 1982.599976 1866.744263 3748429
14-12-2018 1983 1998.949951 1975.25 1989.75 1873.476196 2473761
17-12-2018 1999 2004.900024 1985 1994.300049 1877.76062 1227921
18-12-2018 1991.900024 2002 1976.400024 1987.849976 1871.687256 1768742
19-12-2018 1984.800049 1984.800049 1960.050049 1968.449951 1853.421021 2498833
20-12-2018 1953.800049 1974.900024 1946 1954.050049 1839.862549 1940277
21-12-2018 1948 1950 1886.550049 1895.800049 1785.016479 3729956
24-12-2018 1905.800049 1938.900024 1905 1918.5 1806.390015 1864116
26-12-2018 1921.800049 1921.800049 1870.25 1889.199951 1778.802368 2446614
27-12-2018 1909 1941.699951 1872.099976 1908.949951 1797.397949 4968201
28-12-2018 1915 1920 1893 1896.050049 1785.252075 2239130
31-12-2018 1908 1909 1886.150024 1893.050049 1782.427124 1879740
01-01-2019 1896 1910 1885 1902.800049 1791.607178 1094883
02-01-2019 1905 1934.449951 1900 1923.300049 1810.909546 2100463
03-01-2019 1919 1944.949951 1893.099976 1899.949951 1788.92395 2611668
04-01-2019 1900 1901.199951 1841 1876.849976 1767.173828 4280862
07-01-2019 1891.800049 1908.800049 1881 1897.900024 1786.993774 1856423
08-01-2019 1905.400024 1906.400024 1883.300049 1893.550049 1782.898193 1691756
09-01-2019 1907.400024 1919 1866.699951 1886.949951 1776.683594 2414376
10-01-2019 1890 1905 1872.099976 1888.550049 1778.190186 3053461
11-01-2019 1870 1875 1835 1842.550049 1734.878296 9209862
14-01-2019 1850 1851 1810 1813.25 1707.290405 3615370
15-01-2019 1810 1869.349976 1808 1867.800049 1758.652832 7711653
16-01-2019 1870 1875 1847 1870.150024 1760.865479 2359280
17-01-2019 1878 1898 1871.300049 1894.300049 1787.427002 2625816
18-01-2019 1881 1904.199951 1876 1900.650024 1793.418945 1683728
21-01-2019 1902 1932 1895.449951 1908.699951 1801.014771 2409803
22-01-2019 1907.099976 1918.25 1890 1901.900024 1794.598511 2457093
23-01-2019 1901 1906.099976 1870 1875.599976 1769.782227 2578169
24-01-2019 1884.800049 1905.25 1875 1901.550049 1794.268311 1962927
25-01-2019 1902 1935 1901 1920.800049 1812.432129 2327080
28-01-2019 1933 1962 1925.5 1955 1844.702637 2769033
29-01-2019 1962 1989.050049 1936.650024 1982.75 1870.886841 2557626
30-01-2019 1979.599976 1989.5 1954.650024 1981.400024 1869.613281 2429575
31-01-2019 1987 2019.75 1985 2014.099976 1900.468262 4094319
01-02-2019 2009.5 2034.75 1998.099976 2029.949951 1915.424316 3064163
04-02-2019 2029.949951 2055.449951 2023 2050.25 1934.578857 1590764
05-02-2019 2050 2055 2028 2044.550049 1929.200684 1111404
06-02-2019 2049.899902 2086.850098 2041.050049 2074.800049 1957.743774 1789812
07-02-2019 2074.75 2097.949951 2067 2082.899902 1965.386475 1339945
08-02-2019 2075 2089.5 2051 2061.399902 1945.099487 1684474
11-02-2019 2060 2096 2048.899902 2065.899902 1949.345825 1778730
12-02-2019 2070 2070 2018 2051.600098 1935.852417 2422903
14-02-2019 2060.050049 2075 2033.050049 2044.599976 1929.247681 1724085
15-02-2019 2049 2052 2010.949951 2029.699951 1915.187988 1930065
18-02-2019 2037.599976 2041.949951 1962.650024 1970.300049 1859.139404 2942184
19-02-2019 1970 1971 1892 1904.800049 1797.334717 4408554
20-02-2019 1915 1933.800049 1881.300049 1914.75 1806.723389 4645778
21-02-2019 1914.75 1940 1897.050049 1914.199951 1806.204468 4683919
22-02-2019 1917.199951 1930 1905.099976 1925.650024 1817.008423 2271955
25-02-2019 1932.5 1990 1930.5 1985.150024 1873.151489 2934880
26-02-2019 1984 2045.150024 1972.25 2038.699951 1923.680298 6453309
27-02-2019 2040 2074.949951 2022 2058.100098 1941.98584 4732082
28-02-2019 2060 2071.350098 1977.599976 1983.449951 1871.547485 8454295
01-03-2019 1995.050049 2005 1980.349976 1995.400024 1882.823364 4148548
05-03-2019 2005 2007 1976.599976 1988.099976 1875.935303 2449622
06-03-2019 1989.300049 2015 1985.050049 1999.599976 1886.786255 2635047
07-03-2019 2005 2024.050049 2000.199951 2013.300049 1899.713501 2539884
08-03-2019 2025 2033 2010.050049 2022.699951 1908.58313 2031071
11-03-2019 2028.900024 2033 2003.650024 2014.800049 1901.128906 3111689
12-03-2019 2014.050049 2024.800049 2003 2012.449951 1898.911377 2658550
13-03-2019 2013 2015.900024 1978.599976 2000.5 1887.635742 1833163
14-03-2019 2004.949951 2007.800049 1981 1987.400024 1875.27478 1905495
15-03-2019 1998.900024 2068.949951 1991 2039.949951 1924.859619 5184318
18-03-2019 2043 2064.600098 2011 2022.800049 1908.67749 2349915
19-03-2019 2030 2030 1995.099976 2022.800049 1908.67749 2373993
20-03-2019 2028 2044.800049 2000 2015.050049 1901.364624 3091165
22-03-2019 2015 2016 1983.300049 2005.650024 1892.495117 3148149
25-03-2019 2007.800049 2007.800049 1977.199951 1984.25 1872.302368 2429205
26-03-2019 1984 1994.949951 1958.050049 1982.650024 1870.792725 2316539
27-03-2019 1994 1998 1961 1967.900024 1856.874878 2266166
28-03-2019 1980 2014.599976 1972.800049 2000.300049 1887.446899 4054489
01-04-2019 2010 2039.949951 2008.25 2031.650024 1917.028198 2095740
02-04-2019 2037.099976 2086 2037 2079.300049 1961.989746 3719663
03-04-2019 2085 2089.600098 2058.100098 2079.300049 1961.989746 2939886
04-04-2019 2078.149902 2079.699951 2007.400024 2014.5 1900.845703 4397518
05-04-2019 2028.650024 2054.399902 2018.800049 2048.300049 1932.738647 3152103
08-04-2019 2059 2075 2032.699951 2070.75 1953.922241 2194294
09-04-2019 2070 2098 2057.649902 2091.5 1973.501587 2690970
10-04-2019 2083 2085.5 2036 2040.25 1925.142944 3313062
11-04-2019 2045 2055 2013.650024 2019.5 1905.563477 3422442
12-04-2019 2038 2039 2007 2014.5 1900.845703 3198471
15-04-2019 2070 2119.800049 2041 2113.300049 1994.071655 9189201
16-04-2019 2120 2155.949951 2115.550049 2131.800049 2011.528076 5771952
18-04-2019 2149.899902 2155 2114.199951 2150.050049 2028.748047 3413728
22-04-2019 2148 2176 2145.600098 2161.449951 2039.504883 2007135
23-04-2019 2163 2165.5 2134.050049 2155.050049 2033.465942 2163524
24-04-2019 2158 2195 2156.100098 2183.449951 2060.263916 3003071
25-04-2019 2175 2205 2168.050049 2195 2071.162109 4211526
26-04-2019 2203 2243.949951 2193.149902 2238.550049 2112.255371 2716958
30-04-2019 2238.550049 2266.949951 2230.100098 2260.350098 2132.825439 3488395
02-05-2019 2255 2259.399902 2211.100098 2215.399902 2090.411133 2457699
03-05-2019 2185 2186.050049 2125 2132 2011.716675 3780886
06-05-2019 2110 2165 2108.5 2157.850098 2036.108276 2891422
07-05-2019 2160.050049 2184.350098 2138.800049 2151.949951 2030.54126 2201698
08-05-2019 2151 2168 2130.399902 2152.850098 2031.390259 1824895
09-05-2019 2145 2184.100098 2136.100098 2172.550049 2049.97876 2264162
10-05-2019 2175 2192 2125.850098 2135.800049 2015.302246 2039633
13-05-2019 2133 2167 2121.649902 2128.75 2008.649658 1701744
14-05-2019 2135 2159.800049 2072.350098 2092.350098 1974.303467 2456110
15-05-2019 2097 2124 2084.5 2095.399902 1977.181274 2346876
16-05-2019 2096 2124 2077.050049 2108.75 1989.778198 1946529
17-05-2019 2112.600098 2135 2090 2095.449951 1977.22876 1947908
20-05-2019 2125 2151.399902 2050 2143.949951 2022.992188 2625116
21-05-2019 2148.050049 2148.699951 2102.550049 2109.75 1990.721436 1863157
22-05-2019 2110 2121.949951 2075 2081.75 1964.301758 2595795
23-05-2019 2098 2115.350098 2050 2054.050049 1938.164429 2541294
24-05-2019 2070 2070 2032.25 2048 1932.455688 2274208
27-05-2019 2054.800049 2068.949951 2040.099976 2055.149902 1939.202148 2329820
28-05-2019 2060 2097.5 2045 2073.75 1956.75293 5872979
29-05-2019 2080 2123.699951 2077.100098 2107.550049 1988.646118 3281320
30-05-2019 2123 2156.550049 2114.399902 2146.300049 2025.209839 4971725
31-05-2019 2160 2204.949951 2152.25 2196.550049 2072.625 4265370
03-06-2019 2201 2247.649902 2185.649902 2242.300049 2115.793945 3682419
04-06-2019 2224 2224 2175 2183.100098 2076.603516 2408658
06-06-2019 2199 2199 2152 2166.100098 2060.432617 3735467
07-06-2019 2174 2189.800049 2142.100098 2181.75 2075.31958 2659446
10-06-2019 2196.699951 2235.850098 2185.5 2231.5 2122.64209 2080593
11-06-2019 2237 2263.949951 2231 2252.800049 2142.90332 3048937
12-06-2019 2245 2266.899902 2219 2260.899902 2150.608154 2404448
13-06-2019 2264 2285 2243.050049 2254.100098 2144.140137 3320916
14-06-2019 2257.25 2263.100098 2234 2254.5 2144.520508 2131408
17-06-2019 2256 2262 2241.449951 2249.199951 2139.479248 1489497
18-06-2019 2244 2260 2231.199951 2250.850098 2141.048828 1877447
19-06-2019 2255 2276 2243.149902 2259.899902 2149.656738 1652817
20-06-2019 2230 2284 2212 2277.949951 2166.82666 2199377
21-06-2019 2285 2292.5 2242 2249.850098 2140.097656 3871804
24-06-2019 2254.149902 2280 2250.800049 2275.5 2164.49585 1382424
25-06-2019 2270 2274.449951 2250.5 2267.800049 2157.171631 1386077
26-06-2019 2265 2266.800049 2250 2254.199951 2144.234863 1762224
27-06-2019 2255 2264 2241.300049 2252.550049 2142.665527 2813464
28-06-2019 2260 2261.949951 2222.5 2227.199951 2118.552246 2372928
01-07-2019 2235 2255 2206.600098 2239.550049 2130.299805 2769940
02-07-2019 2244.899902 2257 2216.449951 2252.100098 2142.237549 1771746
03-07-2019 2252.199951 2258.800049 2232 2237.649902 2128.492188 1656881
04-07-2019 2234 2252 2230.100098 2242.649902 2133.248779 984140
05-07-2019 2247 2250 2140 2163.100098 2057.57959 4088470
08-07-2019 2149 2188.800049 2132.100098 2175.399902 2069.278809 2788062
09-07-2019 2174 2174.399902 2104.550049 2133.350098 2029.280884 3977224
10-07-2019 2080 2127.850098 2071.300049 2108.199951 2005.357178 6343581
11-07-2019 2128 2129 2086.050049 2102.550049 1999.982666 2400346
12-07-2019 2102.100098 2119.75 2093.100098 2107.600098 2004.786743 1560725
15-07-2019 2125 2153.600098 2098 2145.699951 2041.027954 2900415
16-07-2019 2126 2132.5 2100 2106 2007.943726 2735399
17-07-2019 2108 2125 2092.100098 2117.25 2018.670166 1802969
18-07-2019 2116.199951 2116.199951 2060 2065.949951 1969.758545 3072096
19-07-2019 2077 2097 2062.5 2076.949951 1980.246094 1953177
22-07-2019 2077 2117.449951 2068.800049 2109.899902 2011.661987 1920167
23-07-2019 2127.899902 2130 2102.399902 2112.449951 2014.093262 3538588
24-07-2019 2110 2120.800049 2076.5 2096.800049 1999.172241 2413196
25-07-2019 2108.899902 2135 2092.550049 2127.899902 2028.823486 2544464
26-07-2019 2129.800049 2129.800049 2095 2109.050049 2010.851807 1720592
29-07-2019 2110.800049 2142 2103.300049 2130 2030.826416 1647090
30-07-2019 2130 2185 2120.449951 2179.149902 2077.687744 2851672
31-07-2019 2171.75 2211.699951 2147.149902 2205.699951 2103.001953 3000677
01-08-2019 2200 2217.5 2166.25 2180.050049 2078.545654 2375236
02-08-2019 2173 2210 2165.5 2205.300049 2102.619873 2500816
05-08-2019 2199.899902 2252.25 2195.600098 2248.600098 2143.904541 3039682
06-08-2019 2232.800049 2251.949951 2211.449951 2214.899902 2111.773193 2885467
07-08-2019 2230 2238.5 2207.25 2213.449951 2110.390625 2165362
08-08-2019 2228.899902 2281 2218.899902 2258.100098 2152.96167 2073298
09-08-2019 2260 2267.899902 2241.350098 2246.25 2141.663818 1744550
13-08-2019 2245 2246.25 2194.300049 2199.449951 2097.042725 1647281
14-08-2019 2181.100098 2217.850098 2167.399902 2204.399902 2101.762207 1945002
16-08-2019 2241.399902 2241.399902 2143.25 2165.100098 2064.291992 3755507
19-08-2019 2180 2186 2157.699951 2163 2062.289795 974884
20-08-2019 2172 2205 2166.5 2186.75 2084.933838 1843611
21-08-2019 2184.949951 2202 2182.25 2186.199951 2084.409424 1214408
22-08-2019 2187 2235.649902 2170 2216 2112.82251 2131601
23-08-2019 2214.949951 2259.899902 2213.899902 2247.699951 2143.045654 2826425
26-08-2019 2247 2282 2225 2276.300049 2170.314453 2345475
27-08-2019 2270 2274.850098 2229 2236.5 2132.367432 3432106
28-08-2019 2240 2252.149902 2216 2239.25 2134.989502 1294621
29-08-2019 2222.199951 2248.199951 2222.199951 2233.449951 2129.459473 1670652
30-08-2019 2241 2266 2218 2259.600098 2154.39209 2583625
03-09-2019 2270 2296.199951 2236.949951 2251.600098 2146.764404 2545060
04-09-2019 2265 2270 2233 2245.399902 2140.853027 2228092
05-09-2019 2242.199951 2253.649902 2207.300049 2215.300049 2112.154297 2055943
06-09-2019 2216 2233.5 2192.600098 2197.5 2095.183594 1890550
09-09-2019 2200 2202.850098 2179.800049 2182.850098 2081.21582 1703945
11-09-2019 2186 2195 2146.550049 2154 2053.708496 2627440
12-09-2019 2155 2165 2120.350098 2133.600098 2034.258545 2118859
13-09-2019 2135 2157.949951 2115.550049 2141.949951 2042.21936 2291174
16-09-2019 2159.949951 2173.399902 2126.399902 2150 2049.895264 2597948
17-09-2019 2154.949951 2156.550049 2105.600098 2122.649902 2023.818481 2796530
18-09-2019 2126.399902 2142.949951 2113.149902 2138.550049 2038.978149 1454663
19-09-2019 2135 2135.800049 2091 2101.949951 2004.082275 1652691
20-09-2019 2104.899902 2129.399902 2057 2065.449951 1969.281616 6941979
23-09-2019 2099 2099 1975 2015.800049 1921.943481 6323401
24-09-2019 2015 2061 2013 2044.699951 1949.497925 4620978
25-09-2019 2065 2092 2060.050049 2088.449951 1991.210571 4002232
26-09-2019 2097.899902 2107 2063 2087.600098 1990.400635 4234281
27-09-2019 2085 2085.199951 2051.399902 2056.149902 1960.414673 2046795
30-09-2019 2061.850098 2104 2060 2099.300049 2001.555298 2620039
01-10-2019 2095.949951 2095.949951 2039.699951 2059.949951 1964.03772 3342877
03-10-2019 2070 2081.149902 2046.150024 2060.25 1964.32373 2317618
04-10-2019 2060.600098 2087.949951 2054.949951 2079.350098 1982.534424 2163251
07-10-2019 2080 2094.5 2041 2047.699951 1952.358032 2177916
09-10-2019 2060 2060 2015.5 2020.099976 1926.043213 2066920
10-10-2019 2028 2039.050049 1997.099976 2004.449951 1911.121826 2881452
11-10-2019 1931 1995 1925 1986.849976 1894.341064 12593069
14-10-2019 1995 2032.75 1968 2021 1926.901367 3510704
15-10-2019 2032 2047 2022.699951 2037.300049 1942.442383 2261310
16-10-2019 2038 2056 2016 2046.400024 1951.118652 3034082
17-10-2019 2014 2038 1999.300049 2030.949951 1974.992188 3818774
18-10-2019 2037.5 2063.899902 2025 2057.350098 2000.665039 3087901
22-10-2019 2080 2111.5 2040.050049 2051.399902 1994.878662 5552505
23-10-2019 2060 2083.850098 2052.5 2070.100098 2013.063599 2348134
24-10-2019 2084 2099 2061.300049 2082 2024.63562 2798671
25-10-2019 2094 2130 2075.050049 2124.949951 2066.401855 3954245
27-10-2019 null null null null null null
29-10-2019 2121.5 2201.699951 2121.5 2194.850098 2134.376709 5064173
30-10-2019 2225 2260 2176.850098 2252.800049 2190.729736 5195136
31-10-2019 2250 2284.949951 2237 2269.649902 2207.115479 4879261
01-11-2019 2264 2275 2195 2200.899902 2140.259521 4172620
04-11-2019 2207 2229.199951 2180.899902 2193.949951 2133.501465 2646411
05-11-2019 2197 2211 2169 2201.850098 2141.18335 2693475
06-11-2019 2200 2210.800049 2179 2188.5 2128.201172 2540719
07-11-2019 2204.5 2204.5 2175.199951 2185.350098 2125.137939 1915598
08-11-2019 2189.600098 2189.600098 2124 2129.949951 2071.26416 2788759
11-11-2019 2135 2139 2091 2100.949951 2043.063721 2983768
13-11-2019 2118 2183.800049 2118 2178.600098 2118.574219 3823365
14-11-2019 2187.5 2200 2146.699951 2196.800049 2136.272949 2995915
15-11-2019 2196 2211.5 2168.75 2174.449951 2114.53833 2724180
18-11-2019 2178.399902 2187.75 2148.75 2152.600098 2093.290771 1611089
19-11-2019 2153 2154.649902 2105 2108.800049 2050.69751 2975313
20-11-2019 2121.949951 2135 2094.5 2108.550049 2050.454346 2894129
21-11-2019 2112 2126.600098 2107.399902 2118.100098 2059.741211 2052574
22-11-2019 2097 2107 2060.5 2071.699951 2014.619263 3742049
25-11-2019 2074.550049 2084.949951 2052.199951 2081.5 2024.149414 2737010
26-11-2019 2089.850098 2097.899902 2035.050049 2046.650024 1990.259766 6561580
27-11-2019 2052 2071.699951 2046.550049 2054.300049 1997.698975 2907521
28-11-2019 2067.050049 2094.399902 2060 2077.350098 2020.11377 2924429
29-11-2019 2085 2085 2045.800049 2053.25 1996.677856 2064271
02-12-2019 2060 2067.699951 2016 2021.050049 1965.365112 3809860
03-12-2019 2027.699951 2062 2010 2051 1994.489746 4664774
04-12-2019 2053 2082 2045.5 2078.5 2021.231812 3334301
05-12-2019 2083 2126.800049 2068.350098 2121.300049 2062.852783 3902721
06-12-2019 2124 2128 2101 2123.600098 2065.089111 1829461
09-12-2019 2127.949951 2127.949951 2053.5 2060.449951 2003.679199 2244747
10-12-2019 2060 2060.850098 2003.25 2012.849976 1957.390869 4520045
11-12-2019 2025.400024 2048 2006.75 2041.900024 1985.640503 4943024
12-12-2019 2051.100098 2083.649902 1984 2020.900024 1965.219238 7137306
13-12-2019 2023 2077.399902 2007 2071.25 2014.181885 5711133
16-12-2019 2096 2136 2080.300049 2126.75 2068.152588 5574177
17-12-2019 2126.5 2169 2119 2164.949951 2105.300049 6059673
18-12-2019 2174 2203.449951 2153 2167.75 2108.022705 8251081
19-12-2019 2179.800049 2236.5 2167.550049 2229.050049 2167.634033 6251505
20-12-2019 2220 2246.699951 2208.25 2222.899902 2161.653076 5548338
23-12-2019 2210 2241.949951 2210 2231.699951 2170.210693 2247329
24-12-2019 2239 2243.550049 2211.149902 2215.600098 2154.554688 1805896
26-12-2019 2216.399902 2229 2195.199951 2201.949951 2141.280762 1880367
27-12-2019 2208 2226.399902 2176 2198.5 2137.925537 2720261
30-12-2019 2207 2225 2177.100098 2183.199951 2123.047607 2288830
31-12-2019 2189 2197 2157.449951 2161.699951 2102.139648 1909289
01-01-2020 2168 2183.899902 2154 2167.600098 2107.877686 1354908
02-01-2020 2179.949951 2179.949951 2149.199951 2157.649902 2098.201172 2380752
03-01-2020 2164 2223 2164 2200.649902 2140.016602 4655761
06-01-2020 2205 2225.949951 2187.899902 2200.449951 2139.822266 3023209
07-01-2020 2200.5 2214.649902 2183.800049 2205.850098 2145.072998 2429317
08-01-2020 2205 2260 2202.050049 2255.25 2193.111816 5197454
09-01-2020 2248.75 2251.949951 2210 2214.350098 2153.339111 3734173
10-01-2020 2228 2234 2208 2213.550049 2152.561279 1915807
13-01-2020 2217.850098 2218.949951 2184.699951 2190.350098 2130.000488 2843893
14-01-2020 2195 2229.800049 2195 2206.899902 2146.093994 2948452
15-01-2020 2213 2231 2194.199951 2226.899902 2165.543701 2620681
16-01-2020 2226.949951 2249 2215 2238.800049 2177.115479 3117214
17-01-2020 2240.75 2253.550049 2213 2219.100098 2157.958252 3281059
20-01-2020 2194.899902 2242.199951 2156.199951 2170.350098 2110.551514 5817599
21-01-2020 2169.949951 2186.550049 2158.050049 2171.050049 2111.232178 1902980
22-01-2020 2181 2210 2173.699951 2206.899902 2146.093994 1773686
23-01-2020 2209.800049 2217.75 2183.699951 2190.949951 2135.421631 2069866
24-01-2020 2190.949951 2190.949951 2170 2183.399902 2128.062988 1319430
27-01-2020 2189.699951 2193.449951 2165 2169.25 2114.271973 1549101
28-01-2020 2174 2187.800049 2152 2183.75 2128.404297 1743024
29-01-2020 2185 2186.949951 2150 2154.600098 2099.993164 2306761
30-01-2020 2160 2165 2125 2137.850098 2083.667969 2098567
31-01-2020 2139.399902 2144.350098 2071.600098 2079.050049 2026.357788 3287223
03-02-2020 2152 2194.699951 2093.199951 2102.5 2049.213623 4728073
04-02-2020 2129 2136.699951 2086.600098 2107.75 2054.330566 3509339
05-02-2020 2115 2156.699951 2104.300049 2146.550049 2092.147705 2439322
06-02-2020 2145 2174.199951 2115.5 2128.350098 2074.407959 2640065
07-02-2020 2139 2151 2119 2136.550049 2082.400635 2083442
10-02-2020 2140.899902 2167 2119 2161.949951 2107.156982 2383032
11-02-2020 2163 2174.800049 2147.600098 2153.399902 2098.82373 1335820
12-02-2020 2151.100098 2185 2150 2170.75 2115.733643 1620407
13-02-2020 2172.949951 2197 2171 2191.949951 2136.39624 1645948
14-02-2020 2188 2212 2171 2184.199951 2128.842773 1500115
17-02-2020 2196.949951 2217 2190.199951 2203.25 2147.4104 1774724
18-02-2020 2199.949951 2221 2186.050049 2215.75 2159.593506 2486223
19-02-2020 2215.75 2230 2190.5 2196.350098 2140.685059 1760463
20-02-2020 2204.5 2214.399902 2151.25 2156.800049 2102.137451 2317278
24-02-2020 2156 2178.949951 2106.699951 2115.350098 2061.738037 3092877
25-02-2020 2115.5 2176.649902 2111 2156.149902 2101.503418 2674567
26-02-2020 2154 2163.899902 2112.949951 2123.600098 2069.778564 2686842
27-02-2020 2119.949951 2119.949951 2086.199951 2105.5 2052.137451 2349001
28-02-2020 2068 2069.5 1990 2000.150024 1949.45752 4298076
02-03-2020 2035 2053.949951 1985.699951 2001.300049 1950.578491 2667076
03-03-2020 2020 2060 2012 2036.199951 1984.593994 2757585
04-03-2020 2056 2094.449951 2025 2083.199951 2030.40271 3237002
05-03-2020 2085.699951 2147.75 2084.050049 2125.050049 2071.192139 3937056
06-03-2020 2098 2123.649902 2071.600098 2116.449951 2062.810059 2595027
09-03-2020 2075 2079.899902 1935 1972.349976 1922.362061 4940975
11-03-2020 1933 1987.300049 1920 1953.699951 1904.184692 6796449
12-03-2020 1904 1908.400024 1758.349976 1769.849976 1724.994385 8728786
13-03-2020 1687.900024 1820 1506.050049 1806.300049 1760.520752 8029720
16-03-2020 1755 1842.25 1675.849976 1696.400024 1653.406006 7844271
17-03-2020 1730 1731 1623.150024 1658 1615.97937 5713248
18-03-2020 1676.800049 1713.550049 1627.75 1654.400024 1612.470459 7258778
19-03-2020 1559.699951 1685.449951 1546.75 1636.349976 1606.530762 5135111
20-03-2020 1630 1869 1627 1797.449951 1764.694946 8547498
23-03-2020 1620 1750 1617.75 1669.699951 1639.272827 7003490
24-03-2020 1653.050049 1770 1632.849976 1703.150024 1672.113281 6350865
25-03-2020 1700 1810 1680 1750.300049 1718.404297 2765520
26-03-2020 1831.599976 1832.050049 1722.550049 1790.949951 1758.31311 4556067
27-03-2020 1820 1850 1750.400024 1824.5 1791.252075 4331250
30-03-2020 1766 1905 1763.550049 1778.5 1746.09021 8513547
31-03-2020 1837.400024 1855 1780 1826.099976 1792.822876 3927593
01-04-2020 1825.900024 1834.75 1702 1708.75 1677.61145 4941878
03-04-2020 1740 1740 1650 1654.199951 1624.055176 5735369
07-04-2020 1710 1785.849976 1705 1775.199951 1742.850342 5427577
08-04-2020 1760 1806 1701 1705.449951 1674.37146 6285615
09-04-2020 1750.449951 1778.800049 1731.199951 1766.150024 1733.965454 5307397
13-04-2020 1761 1787 1746 1759.25 1727.190918 2990438
15-04-2020 1785 1812 1727.800049 1735.150024 1703.530151 4761399
16-04-2020 1709.949951 1764.900024 1675.050049 1716.050049 1684.778442 6245533
17-04-2020 1800 1851.949951 1753 1806.199951 1773.2854 9895823
20-04-2020 1830 1830 1802.5 1818.650024 1785.508667 3244282
21-04-2020 1765 1794.599976 1727.699951 1737.650024 1705.984741 5122541
22-04-2020 1737.650024 1790 1719.150024 1769.5 1737.254272 3829836
23-04-2020 1780 1900 1760.849976 1878.25 1844.022461 5934366
24-04-2020 1840.699951 1851.949951 1807.800049 1818.550049 1785.410522 2987102
27-04-2020 1832.300049 1875 1825 1836.599976 1803.13147 3374741
28-04-2020 1865 1868 1832.599976 1859.050049 1825.172485 2678505
29-04-2020 1874 1912.550049 1850.050049 1905.650024 1870.923096 4241510
30-04-2020 1980 2032 1942.199951 2014.449951 1977.740479 5915544
04-05-2020 1966 1966 1913.650024 1930.449951 1895.27124 3729348
05-05-2020 1955.099976 1977 1927 1932.75 1897.529419 2905528
06-05-2020 1939.800049 1953.699951 1893.599976 1903.599976 1868.9104 3517431
07-05-2020 1910 1934.449951 1883.349976 1891.650024 1857.178345 3166754
08-05-2020 1939.099976 1939.5 1886.25 1893.400024 1858.896362 2686530
11-05-2020 1909 1951.400024 1909 1935.300049 1900.032837 2449841
12-05-2020 1933.400024 1956.5 1910.25 1949.5 1913.973999 3256595
13-05-2020 1994 1994 1925.650024 1949.650024 1914.12146 2656665
14-05-2020 1910 1923.099976 1891.099976 1902.349976 1867.683228 2263146
15-05-2020 1916 1917.400024 1865.199951 1892.900024 1858.405518 3173682
18-05-2020 1907 1952.949951 1872.099976 1945.599976 1910.14502 3727694
19-05-2020 1903 1966.449951 1903 1948.650024 1913.139648 3198693
20-05-2020 1950 1962.900024 1931.699951 1953.599976 1917.99939 2778505
21-05-2020 1946 1998 1941.150024 1991.199951 1954.914307 3400908
22-05-2020 1977.099976 2032 1961.25 2020.349976 1983.533081 3663418
26-05-2020 2015 2024 1925 1943 1907.592529 4575317
27-05-2020 1959 2010 1941.25 2005.300049 1968.757446 3482160
28-05-2020 1988.5 2014 1971.300049 2004.300049 1967.775513 3475681
29-05-2020 1982 2002.650024 1962.400024 1972.349976 1936.407715 7237735
01-06-2020 1990 2060 1981.099976 2045.25 2007.97937 3747773
02-06-2020 2060.199951 2081 2040.050049 2047.150024 2009.844604 2443886
03-06-2020 2051.850098 2063.75 2020 2046.150024 2014.768066 3699799
04-06-2020 2046.75 2100 2046.75 2091.550049 2059.471436 4048593
05-06-2020 2091.600098 2098 2040.300049 2048.25 2016.835571 3573289
08-06-2020 2078.25 2095 2062.100098 2071.75 2039.975342 2957841
09-06-2020 2063.100098 2095.5 2060.25 2072.050049 2040.270386 2909439
10-06-2020 2077.050049 2132 2073.5 2108.75 2076.407715 5168397
11-06-2020 2100 2105 2061.800049 2067.649902 2035.937988 2269513
12-06-2020 2011.199951 2049.199951 2011 2039.5 2008.219849 2842642
15-06-2020 2039.099976 2059 2000.949951 2029.900024 1998.767212 2399022
16-06-2020 2065 2073.949951 2031 2045.800049 2014.42334 2146528
17-06-2020 2046 2058.850098 2026.550049 2047.800049 2016.392578 2703527
18-06-2020 2045 2059.199951 2025.199951 2038.099976 2006.841309 1944389
19-06-2020 2042 2090 2032 2044.599976 2013.241699 5681758
22-06-2020 2050 2052.25 2019.150024 2027.949951 1996.847046 3196138
23-06-2020 2027 2044 2010 2035.300049 2004.084351 4205944
24-06-2020 2034 2064.25 2031.599976 2042.199951 2010.878418 2560937
25-06-2020 2035 2060 2009.25 2016.099976 1985.178711 3043931
26-06-2020 2025 2132 2019.949951 2118.850098 2086.353027 6300722
29-06-2020 2108 2127.600098 2091.300049 2101.649902 2069.416748 3076341
30-06-2020 2100 2111.899902 2075.050049 2082.149902 2050.21582 3071725
01-07-2020 2079.699951 2113.949951 2079.5 2092.050049 2059.964111 2503466
02-07-2020 2102 2165 2098 2157.149902 2124.065186 3758699
03-07-2020 2163.649902 2205 2160.25 2199.649902 2165.91333 4185208
06-07-2020 2205 2269.899902 2205 2263.199951 2228.489014 5190366
07-07-2020 2275 2302.699951 2232.149902 2269.899902 2235.086182 5630055
08-07-2020 2270 2274.399902 2207.600098 2218.899902 2184.86792 2793358
09-07-2020 2229 2244.5 2191.050049 2204.350098 2170.541504 3443998
10-07-2020 2205.25 2249.850098 2176 2222.350098 2188.265625 9610320
13-07-2020 2220 2244.949951 2210 2220 2185.95166 2963503
14-07-2020 2210 2239 2165 2171.949951 2138.638428 2976738
15-07-2020 2185 2260 2181.100098 2233.899902 2199.638428 5569321
16-07-2020 2244 2333 2220.100098 2234.75 2205.411621 8582118
17-07-2020 2237 2243.899902 2190.050049 2200.75 2171.85791 4509135
20-07-2020 2201 2226.899902 2190.800049 2207.899902 2178.913818 2952646
21-07-2020 2230 2238.649902 2201.149902 2225.050049 2195.838867 2665286
22-07-2020 2231 2231 2184.199951 2190.949951 2162.186523 2861534
23-07-2020 2190.949951 2190.949951 2163 2171.199951 2142.695801 2265766
24-07-2020 2154.5 2163 2125.100098 2157.399902 2129.076904 3665100
27-07-2020 2165 2215 2163.5 2206.800049 2177.828369 4248480
28-07-2020 2215 2320 2215 2309.75 2279.427002 8092319
29-07-2020 2292 2342 2246.050049 2276.050049 2246.169434 6090431
30-07-2020 2285.899902 2358 2272.25 2279.5 2249.573975 7098496
31-07-2020 2303.149902 2334.800049 2257.449951 2281.399902 2251.449219 4723290
03-08-2020 2290.449951 2303.850098 2230.699951 2254.149902 2224.556641 4012337
04-08-2020 2259.949951 2269.649902 2225.050049 2249.699951 2220.165283 2927928
05-08-2020 2260 2300 2253 2259.5 2229.83667 3800641
06-08-2020 2275 2319.5 2265.350098 2308.100098 2277.798828 4748047
07-08-2020 2308 2328 2287 2295.350098 2265.216064 3165491
10-08-2020 2318 2325 2276.050049 2282.800049 2252.830811 2929353
11-08-2020 2283 2312 2275.600098 2279.899902 2249.96875 2774423
12-08-2020 2288.350098 2296.399902 2246.550049 2257.350098 2227.714844 3415751
13-08-2020 2273 2300 2250.5 2254.449951 2224.852539 2695682
14-08-2020 2277 2281.300049 2233.100098 2242.149902 2212.713867 2270405
17-08-2020 2263 2270 2238.25 2253.399902 2223.816406 2625630
18-08-2020 2262.800049 2289 2248.300049 2269.75 2239.951904 3493374
19-08-2020 2276.350098 2284.600098 2252.5 2256.600098 2226.974609 2843005
20-08-2020 2257 2276.550049 2240.050049 2252.850098 2223.27417 2895164
21-08-2020 2260 2271 2241.050049 2248.600098 2219.079834 1975294
24-08-2020 2250.600098 2259.949951 2230 2248.100098 2218.586426 2167966
25-08-2020 2245 2250 2233.550049 2242.649902 2213.208008 1663419
26-08-2020 2242 2259.899902 2216.449951 2253.5 2223.915527 2618149
27-08-2020 2266 2287.350098 2241.75 2248.399902 2218.88208 3579393
28-08-2020 2268.399902 2279.949951 2235.100098 2238.550049 2209.161377 2941136
31-08-2020 2240 2276.199951 2228 2257.25 2227.616211 6018154
01-09-2020 2269 2278 2241.300049 2246.350098 2216.859375 3610908
02-09-2020 2247 2268.75 2241.649902 2265.149902 2235.412354 2084137
03-09-2020 2268 2324 2268 2299.5 2269.311279 4654146
04-09-2020 2275 2324.25 2262.949951 2288.800049 2258.751709 5231303
07-09-2020 2289 2343.5 2283.350098 2327.050049 2296.499756 4620401
08-09-2020 2335.949951 2390.449951 2327.050049 2348.199951 2317.371826 7453998
09-09-2020 2325 2359 2320 2327.649902 2297.092041 3866535
10-09-2020 2335 2348.5 2324.300049 2331.149902 2300.545654 2308813
11-09-2020 2330.949951 2383 2330.149902 2374.100098 2342.932129 4145424
14-09-2020 2384.100098 2505.75 2381.850098 2491.399902 2458.692139 7512131
15-09-2020 2491.399902 2538 2464.600098 2491.399902 2458.692139 7318770
16-09-2020 2488.949951 2507.600098 2477.300049 2503 2470.140137 3074003
17-09-2020 2480 2495.75 2450.600098 2460.949951 2428.641846 4828176
18-09-2020 2485 2500.399902 2436.399902 2449.899902 2417.736816 4183256
21-09-2020 2465 2504.899902 2452.149902 2465.300049 2432.934814 4598809
22-09-2020 2485 2555 2458 2522.949951 2489.828125 7499613
23-09-2020 2510 2519.850098 2409 2467.449951 2435.056152 7502280
24-09-2020 2450 2450 2302.600098 2332.25 2301.631348 8424708
25-09-2020 2368 2440 2352.100098 2422.300049 2390.499268 8228267
28-09-2020 2440 2444 2366 2426.300049 2394.446777 4347166
29-09-2020 2434.850098 2511.050049 2426.300049 2488.399902 2455.731445 6995811
30-09-2020 2489 2505 2460 2492.300049 2459.580322 3917166
01-10-2020 2510 2540 2492.300049 2523.449951 2490.321289 2610337
05-10-2020 2620 2728.100098 2603.050049 2705.800049 2670.277344 17412105
06-10-2020 2736 2736 2650.100098 2714.300049 2678.666016 9846367
07-10-2020 2742 2770 2703 2735.949951 2700.031738 9656101
08-10-2020 2800 2885 2800 2825.699951 2788.603516 19839329
09-10-2020 2810 2829.850098 2780 2812.949951 2776.020752 7739245
12-10-2020 2815.5 2854 2800.75 2830 2792.846924 4623203
13-10-2020 2845 2854.899902 2812.199951 2826.550049 2789.442139 4209878
14-10-2020 2842 2842 2787.550049 2809.600098 2784.536377 4395936
15-10-2020 2811 2827.75 2727 2740.600098 2716.1521 6629355
16-10-2020 2750.100098 2771.649902 2731.300049 2763.300049 2738.649414 5273773
19-10-2020 2774 2774 2706.600098 2711.550049 2687.36084 3331194
20-10-2020 2725 2759.899902 2717.949951 2739 2714.566162 3406273
21-10-2020 2739 2749 2663.050049 2675.399902 2651.533203 4570143
22-10-2020 2661 2686.649902 2638.100098 2671.149902 2647.321289 5262294
23-10-2020 2687.800049 2702 2670.100098 2686.800049 2662.831787 3499091
26-10-2020 2689.949951 2709.949951 2670.5 2688.199951 2664.219238 2672752
27-10-2020 2699.75 2718.149902 2624.100098 2630.149902 2606.687012 3537502
28-10-2020 2650 2655.949951 2606 2622.199951 2598.808105 3569445
29-10-2020 2608 2655 2600.25 2632.649902 2609.164795 3105968
30-10-2020 2636.100098 2674.350098 2621.600098 2664.850098 2641.077881 3427003
02-11-2020 2660 2664.850098 2600.050049 2604.600098 2581.36499 2571196
03-11-2020 2604 2665 2601.050049 2633.600098 2610.106689 2879269
04-11-2020 2610 2721.850098 2610 2653.149902 2629.481934 4893928
05-11-2020 2685 2710 2667 2685.699951 2661.741699 2816502
06-11-2020 2699 2713.25 2681.300049 2707.449951 2683.297363 3884421
09-11-2020 2731.100098 2744 2695.100098 2726.600098 2702.276855 3646592
10-11-2020 2697.199951 2713.149902 2638.350098 2649.600098 2625.963867 4760020
11-11-2020 2667.949951 2692.800049 2643.399902 2687.800049 2663.822754 3242441
12-11-2020 2686 2713 2661.75 2671.050049 2647.222412 2437505
13-11-2020 2655.75 2664.899902 2636 2656.850098 2633.14917 2548093
14-11-2020 null null null null null null
17-11-2020 2695 2695 2650.050049 2666.050049 2642.26709 2827273
18-11-2020 2661 2664.199951 2607.050049 2626.649902 2603.218262 2893762
19-11-2020 2637 2676.149902 2630.850098 2636.899902 2613.376709 4167501
20-11-2020 2655 2676 2627.550049 2660.25 2636.518555 2711471
23-11-2020 2690 2730 2665 2724.25 2699.94751 3706418
24-11-2020 2734.399902 2743 2705 2722.050049 2697.767334 3120516
25-11-2020 2729 2732.949951 2688.199951 2701.300049 2677.202637 3302249
26-11-2020 2686 2730.949951 2680 2720.600098 2696.330322 2341099
27-11-2020 2705 2717.699951 2669.050049 2679.649902 2655.745605 6086808
01-12-2020 2679 2735.899902 2624.449951 2726.800049 2702.474854 3605017
02-12-2020 2719 2754.699951 2702.449951 2749.550049 2725.021973 2509032
03-12-2020 2773.899902 2773.899902 2700.800049 2709.449951 2685.279785 2852548
04-12-2020 2710.800049 2738.850098 2699 2727.550049 2703.218262 2686527
07-12-2020 2715 2744 2706.149902 2737.699951 2713.277588 1996400
08-12-2020 2740 2805.550049 2732.449951 2797.300049 2772.346191 4277818
09-12-2020 2815 2840 2793.149902 2810.800049 2785.72583 3659996
10-12-2020 2818 2827.300049 2780.25 2784.300049 2759.461914 2127801
11-12-2020 2792.699951 2807.699951 2764.550049 2783.600098 2758.768555 1795408
14-12-2020 2802 2804 2756.25 2797.699951 2772.742432 2483658
15-12-2020 2786 2794.699951 2755 2761.550049 2736.915039 2365509
16-12-2020 2779 2819.800049 2760.449951 2814.199951 2789.095459 2565149
17-12-2020 2811 2853.699951 2805 2838.199951 2812.881104 2863460
18-12-2020 2868 2898 2846.199951 2861 2835.477783 6076692
21-12-2020 2861 2886.5 2785 2820.149902 2794.992188 2705195
22-12-2020 2834 2883.649902 2818.649902 2872.5 2846.875 2881737
23-12-2020 2876.050049 2919 2865.449951 2908.75 2882.802002 2790988
24-12-2020 2909 2921.350098 2883.199951 2909.350098 2883.396729 1807144
28-12-2020 2910 2949.699951 2902 2929.399902 2903.267578 2108994
29-12-2020 2920 2952 2920 2930.5 2904.357666 1994151
30-12-2020 2934.399902 2947.699951 2902 2909.300049 2883.346924 2637968
31-12-2020 2900 2905 2845 2862.75 2837.212158 4040956
01-01-2021 2880 2940 2879 2928.25 2902.12793 2681440
04-01-2021 2950 3050.75 2940.949951 3039.449951 3012.335938 5113293
05-01-2021 3039.600098 3114.25 3039.600098 3093 3065.408203 5801309
06-01-2021 3100 3113.5 3037.199951 3051.5 3024.27832 3726716
07-01-2021 3075 3080.850098 3000.25 3032.800049 3005.745117 3717827
08-01-2021 3090 3128 3060 3120.899902 3093.059082 5879039
11-01-2021 3230 3230 3146.550049 3176.449951 3148.113525 9508039
12-01-2021 3176.449951 3210 3150 3174.850098 3146.52832 3611458
13-01-2021 3175 3177 3126.25 3158.949951 3130.769775 3572801
14-01-2021 3155 3266.5 3120.399902 3250.699951 3227.832275 6931542
15-01-2021 3235 3274 3210 3233.350098 3210.604492 4131692
18-01-2021 3250 3256.75 3187.399902 3221.75 3199.085938 4160906
19-01-2021 3233 3279 3232 3260.699951 3237.761719 2975735
20-01-2021 3270 3327.949951 3267.100098 3308.800049 3285.523438 3453446
21-01-2021 3305 3309.149902 3262.100098 3273.850098 3250.819336 2778546
22-01-2021 3241.899902 3325 3241.899902 3303.100098 3279.86377 3052459
25-01-2021 3308.949951 3339.800049 3278.649902 3291.300049 3268.146484 2272887
27-01-2021 3300 3306.449951 3227 3261.050049 3238.109375 2786662
28-01-2021 3230 3275 3183.800049 3196.550049 3174.062988 3083938
29-01-2021 3210.050049 3216.850098 3100 3111.350098 3089.462646 5445659
01-02-2021 3100 3165 3044.100098 3139.350098 3117.265625 3985846
02-02-2021 3174 3224 3150 3203.449951 3180.914551 2881837
03-02-2021 3213 3236 3162.649902 3200.050049 3177.538574 2505866
04-02-2021 3216.050049 3237.850098 3176 3188.449951 3166.02002 2057261
05-02-2021 3198.949951 3205.850098 3129 3157.949951 3135.734619 2366135
08-02-2021 3189.5 3226 3155.149902 3214.100098 3191.48999 2526592
09-02-2021 3195 3245.800049 3164 3176.899902 3154.55127 2658751
10-02-2021 3185 3219.399902 3157.300049 3213.300049 3190.695313 2127983
11-02-2021 3215 3219.300049 3185.050049 3206 3183.446533 1165882
12-02-2021 3184.199951 3245.5 3182 3190.800049 3168.353516 2777404
15-02-2021 3209 3209 3131.550049 3139.850098 3117.762207 2630853
16-02-2021 3150 3167.649902 3100 3108.800049 3086.93042 3435770
17-02-2021 3105.100098 3132.850098 3045.550049 3073.100098 3051.481689 3678426
18-02-2021 3065 3097.899902 3031 3057.350098 3035.842529 4189909
19-02-2021 3058 3087.149902 3016.149902 3071.850098 3050.240479 3725028
22-02-2021 3096 3096 2943.149902 2958.449951 2937.638184 5366696
23-02-2021 2970 3028 2968 2980.199951 2959.235107 3832829
24-02-2021 2972 3003.350098 2921.149902 2948.100098 2927.361084 3774549
25-02-2021 2974 3029.899902 2968.449951 2995.300049 2974.229004 4224073
26-02-2021 2960 2972.350098 2880 2894.300049 2873.939453 5553153
01-03-2021 2926 2965 2901.800049 2924.199951 2903.62915 3265871
02-03-2021 2960 3025 2948 3006.350098 2985.201416 3306469
03-03-2021 3035 3064 2996.899902 3059.100098 3037.580078 3509857
04-03-2021 3023 3081.449951 3016.050049 3049.699951 3028.246094 3916760
05-03-2021 3016.100098 3063.199951 2996.600098 3008.050049 2986.88916 3203686
08-03-2021 3016 3033 2996 3006.949951 2985.796875 2003125
09-03-2021 3006.949951 3066.899902 2992.100098 3050.949951 3029.487305 1942397
10-03-2021 3075 3093.199951 3060 3070.949951 3049.34668 3053778
12-03-2021 3075 3117 3041.350098 3057.949951 3036.438232 2938317
15-03-2021 3041 3099 3041 3066.149902 3044.580322 3097083
16-03-2021 3060 3141 3060 3110.050049 3088.171631 4894756
17-03-2021 3105 3155 3085.300049 3112.949951 3091.051025 3838390
18-03-2021 3125.949951 3146.449951 2987.050049 3036.5 3015.13916 3656306
19-03-2021 3030 3099 3005 3050.199951 3028.742432 5776626
22-03-2021 3048.699951 3139.449951 3018.649902 3129.649902 3107.633545 2821646
23-03-2021 3140 3169 3122.850098 3142.600098 3120.492676 3305973
24-03-2021 3111.199951 3152.300049 3111.149902 3121.100098 3099.144043 2207104
25-03-2021 3112.199951 3130.850098 3050 3064.850098 3043.289551 3179786
26-03-2021 3090.649902 3118 3043.050049 3066.800049 3045.22583 3697370
30-03-2021 3083 3188.449951 3060.899902 3158.550049 3136.330566 4694008
31-03-2021 3155 3205 3132 3177.850098 3155.494629 3530069
01-04-2021 3191.100098 3215 3145 3165 3142.734863 4285076
05-04-2021 3171 3263 3151 3238.899902 3216.11499 5317862
06-04-2021 3275 3275 3230 3264.699951 3241.733643 2291562
07-04-2021 3259 3277.550049 3234.800049 3271.399902 3248.386475 2491268
08-04-2021 3270 3335 3266.050049 3317.350098 3294.013428 2578118
09-04-2021 3354 3354.350098 3308 3322.25 3298.878906 2911129
12-04-2021 3322.25 3338.100098 3213.199951 3246.550049 3223.71167 3791828
13-04-2021 3214 3214 3073.050049 3104.050049 3082.213867 8654596
15-04-2021 3160.300049 3237.25 3087.449951 3218.949951 3196.305664 6062760
16-04-2021 3229 3247 3182.600098 3195.149902 3172.672852 3224657
19-04-2021 3169 3189 3135.100098 3161.800049 3139.557617 2679106
20-04-2021 3225 3225.350098 3126.350098 3144.550049 3122.428955 3141893
22-04-2021 3148 3148 3105.25 3118.800049 3096.860107 1988980
23-04-2021 3105 3119 3091.050049 3109.5 3087.625488 1615309
26-04-2021 3102.050049 3153 3088.050049 3100.800049 3078.986816 2490260
27-04-2021 3106 3136.100098 3103 3132 3109.967041 1471417
28-04-2021 3149.949951 3151 3112 3124.100098 3102.122803 1639037
29-04-2021 3145.600098 3157.350098 3105.5 3115.25 3093.334961 1621395
30-04-2021 3099 3132.050049 3020 3035.649902 3014.295166 3072305
03-05-2021 3024.899902 3055 3004 3037 3015.635742 1545831
04-05-2021 3062.800049 3090 3035 3049.75 3028.295654 1990777
05-05-2021 3070 3099.399902 3052.399902 3095.699951 3073.922607 1939289
06-05-2021 3105.5 3134 3074 3111.449951 3089.561768 1791671
07-05-2021 3133 3159.850098 3111.800049 3132.899902 3110.86084 1912540
10-05-2021 3145.949951 3164.199951 3125 3145.5 3123.37207 2137153
11-05-2021 3125 3128.100098 3091.149902 3122.600098 3100.633545 2415625
12-05-2021 3120 3120 3070.600098 3087.600098 3065.879639 1978558
14-05-2021 3098.5 3098.5 3040 3051.5 3030.033447 2043935
17-05-2021 3055 3075.199951 3036 3069.75 3048.155273 2890462
18-05-2021 3100 3124 3078 3088.800049 3067.071289 2098538
19-05-2021 3084 3118 3067.100098 3082 3060.318848 1986041
20-05-2021 3067.100098 3088.800049 3052.100098 3060 3038.473633 2329027
21-05-2021 3061 3088.199951 3055.100098 3080.5 3058.829346 1685566
24-05-2021 3081.5 3105 3072 3081.5 3059.82251 1652260
25-05-2021 3092 3128.25 3082.100098 3114 3107.218994 1841613
26-05-2021 3120 3165 3103.800049 3158.5 3151.62207 1923753
27-05-2021 3161.949951 3217.75 3161.800049 3180 3173.075195 5959785
28-05-2021 3189.5 3198 3135.649902 3143.600098 3136.754639 1763701
31-05-2021 3150 3170.350098 3128.600098 3159.149902 3152.270508 1652799
01-06-2021 3168.600098 3169.949951 3132 3153 3146.134033 1377441
02-06-2021 3150.850098 3159.449951 3115 3129.449951 3122.635254 2240078
03-06-2021 3154.550049 3154.550049 3122.649902 3141.25 3134.409668 1281706
04-06-2021 3128 3156.850098 3125 3143.75 3136.904297 1836060
07-06-2021 3145 3190.449951 3133.600098 3183.199951 3176.268311 2559821
08-06-2021 3198 3231 3187.199951 3200.149902 3193.181152 2574057
09-06-2021 3202 3220 3186.199951 3200.25 3193.28125 1710925
10-06-2021 3210 3224 3193 3216.800049 3209.795166 1874324
11-06-2021 3211.550049 3309 3211 3273.800049 3266.671143 3452954
14-06-2021 3279 3308.699951 3270.350098 3276.350098 3269.215576 1847360
15-06-2021 3298 3298 3251.550049 3262.75 3255.64502 1304985
16-06-2021 3262.100098 3294.699951 3253 3274.350098 3267.219971 1635552
17-06-2021 3265.5 3336.050049 3260 3317.75 3310.525391 2273413
18-06-2021 3350.899902 3358 3275 3297.300049 3290.119873 3380431
21-06-2021 3265 3286 3251.699951 3273.100098 3265.972656 1130569
22-06-2021 3304 3327.050049 3285 3301.199951 3294.01123 1708688
23-06-2021 3329 3329 3256.399902 3261.399902 3254.297852 1467104
24-06-2021 3284 3383 3278.5 3373.600098 3366.253662 4155204
25-06-2021 3375.25 3399.649902 3350 3380.800049 3373.437988 2722861
28-06-2021 3391.5 3391.5 3333 3336.75 3329.483887 1355238
29-06-2021 3342 3366.300049 3326.5 3340.850098 3333.575195 1497322
30-06-2021 3346 3382 3338.5 3345.75 3338.464355 1693146
01-07-2021 3358 3362 3332.350098 3341.5 3334.223633 990310
02-07-2021 3331 3339.699951 3295.199951 3325.449951 3318.208496 1682274
05-07-2021 3342 3374 3302 3321 3313.768311 1972858
06-07-2021 3313 3328 3256.100098 3262.300049 3255.196045 2159420
07-07-2021 3275 3282.699951 3241.600098 3274.949951 3267.818359 2640710
08-07-2021 3298 3298 3231.899902 3258.5 3251.404297 2485811
09-07-2021 3250 3282 3201 3208.149902 3201.163818 6365067
12-07-2021 3235 3236 3188.350098 3193.100098 3186.146729 1892226
13-07-2021 3214 3214 3175 3187.550049 3180.608887 1809339
14-07-2021 3187 3222 3185 3214.550049 3207.550049 2044279
15-07-2021 3227.600098 3231.850098 3194 3202.949951 3202.949951 2232968
16-07-2021 3213 3219.850098 3192 3194.800049 3194.800049 1256526
19-07-2021 3180 3199.800049 3176 3184.600098 3184.600098 1597058
20-07-2021 3184.600098 3215 3156.149902 3205.800049 3205.800049 1811945
22-07-2021 3190 3224.949951 3190 3216.350098 3216.350098 2859334
23-07-2021 3230 3241.550049 3206.649902 3212.850098 3212.850098 1776193
26-07-2021 3200 3224.25 3190.850098 3197.550049 3197.550049 1259611
27-07-2021 3200 3210 3161.149902 3182.949951 3182.949951 1121367
28-07-2021 3188 3204.449951 3132.399902 3197.800049 3197.800049 1660654
29-07-2021 3200.25 3225.449951 3190.300049 3195.800049 3195.800049 1731997
30-07-2021 3219 3223.5 3162.350098 3167.449951 3167.449951 2999943
02-08-2021 3180 3224.899902 3167 3219.399902 3219.399902 2608669
03-08-2021 3229 3290 3218.949951 3284.899902 3284.899902 3804735
04-08-2021 3300 3305.199951 3261.199951 3273.949951 3273.949951 2929598
05-08-2021 3275 3315 3262.5 3283.949951 3283.949951 2534521
06-08-2021 3272.550049 3324 3265 3309.800049 3309.800049 2292362
09-08-2021 3323.899902 3337 3310 3322.699951 3322.699951 1510489
10-08-2021 3315.600098 3349.899902 3315.600098 3333.899902 3333.899902 2040777
11-08-2021 3350 3360 3327.100098 3344.199951 3344.199951 1929707
12-08-2021 3326 3368 3326 3351.75 3351.75 1310205