CAPM - Maximum Sharpe & Minimum Variance Portfolio - Efficient Frontier - Tech Stocks

CAPM - Efficient Frontier.ipynb

US02079K3059 - Alphabet (Google) Aktie.csv

Datum|Erster|Hoch|Tief|Schlusskurs|Stuecke|Volumen
2019-07-10|1.004,2|1.015,4|993,75|1.014,1||
2019-07-09|995,50|1.006,4|987,95|1.004,2||
2019-07-08|1.006,9|1.008,41|991,585|995,4375||
2019-07-07|1.006,9|1.006,9|1.006,9|1.006,9||
2019-07-06|1.007,91|1.007,91|1.006,9|1.006,9||
2019-07-05|997,80|1.011,31|993,214|1.007,91||
2019-07-04|995,95|1.001,2|995,40|997,80||
2019-07-03|985,7745|999,831|984,75|995,95||
2019-07-02|973,0275|986,358|971,417|985,7745||
2019-07-01|961,2565|983,332|961,2565|973,0275||
2019-06-30|961,2565|961,2565|961,2565|961,2565||
2019-06-29|951,739|961,2565|951,739|961,2565||
2019-06-28|948,112|952,173|943,234|951,739||
2019-06-27|951,2935|961,3075|946,297|948,112||
2019-06-26|957,799|969,2485|944,117|951,2935||
2019-06-25|979,7325|981,2425|954,231|957,799||
2019-06-24|989,6435|997,00|978,231|979,7325||
2019-06-23|989,6435|989,6435|989,6435|989,6435||
2019-06-22|989,6435|989,6435|989,6435|989,6435||
2019-06-21|987,163|995,3215|975,727|989,6435||
2019-06-20|985,534|994,6665|979,60|987,163||
2019-06-19|987,5205|998,5085|976,117|984,7945||
2019-06-18|973,31|1.000,02|972,30|987,5205||
2019-06-17|969,128|980,5595|966,7655|973,31||
2019-06-16|969,128|969,128|969,128|969,128||
2019-06-15|969,128|969,128|969,128|969,128||
2019-06-14|967,10|974,117|960,925|969,128||
2019-06-13|955,8965|972,7425|950,2385|967,10||
2019-06-12|954,3005|958,876|944,605|955,8965||
2019-06-11|956,993|975,8475|953,151|954,3005||
2019-06-10|954,9705|967,61|947,38|956,993||
2019-06-09|953,074|954,9705|953,074|954,9705||
2019-06-08|943,6025|953,074|943,6025|953,074||
2019-06-07|928,5145|946,604|925,033|943,6025||
2019-06-06|930,629|936,8665|918,4875|928,5145||
2019-06-05|936,708|944,8665|917,117|930,629||
2019-06-04|923,616|941,947|922,339|936,708||
2019-06-03|975,00|983,235|914,1865|923,616||
2019-06-02|975,00|975,00|975,00|975,00||
2019-06-01|991,1645|991,1645|975,00|975,00||
2019-05-31|1.006,04|1.006,8|986,857|991,1645||
2019-05-30|1.005,34|1.013,3|1.002,13|1.006,04||
2019-05-29|1.022,17|1.023,9|998,904|1.005,34||
2019-05-28|1.022|1.035,45|1.016,3|1.022,17||
2019-05-27|1.015,28|1.026,51|1.015,28|1.022||
2019-05-26|1.015,28|1.015,28|1.015,28|1.015,28||
2019-05-25|1.015,28|1.015,28|1.015,28|1.015,28||
2019-05-24|1.024,86|1.032,72|1.014,49|1.015,28||
2019-05-23|1.037,42|1.037,42|1.013,64|1.024,86||
2019-05-22|1.035,72|1.043,15|1.026,2|1.037,42||
2019-05-21|1.026,11|1.038,96|1.023,47|1.035,72||
2019-05-20|1.047,61|1.054,63|1.019,41|1.026,11||
2019-05-19|1.047,61|1.047,61|1.047,61|1.047,61||
2019-05-18|1.047,61|1.047,61|1.047,61|1.047,61||
2019-05-17|1.060|1.062,85|1.045,01|1.047,61||
2019-05-16|1.046,2|1.067,95|1.036,97|1.060||
2019-05-15|1.003,84|1.051,88|1.001,69|1.046,2||
2019-05-14|1.011,2|1.020,75|1.002,51|1.003,84||
2019-05-13|1.025,65|1.041,3|1.001,83|1.011,2||
2019-05-12|1.025,65|1.025,65|1.025,65|1.025,65||
2019-05-11|1.038,05|1.038,05|1.031,83|1.031,83||
2019-05-10|1.041,37|1.047,5|1.019,5|1.038,05||
2019-05-09|1.048,08|1.048,08|1.026,61|1.041,37||
2019-05-08|1.051,76|1.059,9|1.046,47|1.048,08||
2019-05-07|1.066,07|1.069,05|1.041,34|1.051,76||
2019-05-06|1.062,18|1.066,9|1.038,82|1.066,07||
2019-05-05|1.062,18|1.062,18|1.062,18|1.062,18||
2019-05-04|1.062,18|1.063,24|1.062,18|1.062,18||
2019-05-03|1.043,93|1.064,28|1.043,93|1.062,18||
2019-05-02|1.078,27|1.078,27|1.036|1.043,93||
2019-04-30|1.078,27|1.080,83|1.055,69|1.069,07||
2019-04-29|1.146,12|1.159,83|1.078,27|1.078,27||
2019-04-28|1.146,12|1.146,12|1.146,12|1.146,12||
2019-04-27|1.146,12|1.146,12|1.146,12|1.146,12||
2019-04-26|1.139,09|1.147,24|1.132,8|1.146,12||
2019-04-25|1.144,5|1.146,05|1.129,63|1.139,09||
2019-04-24|1.131,68|1.144,71|1.129,26|1.144,5||
2019-04-23|1.104,4|1.136,65|1.104,4|1.131,68||
2019-04-18|1.097,29|1.109,9|1.092,9|1.104,4||
2019-04-17|1.091,29|1.102,02|1.086,6|1.097,29||
2019-04-16|1.083,86|1.095,19|1.083,86|1.091,29||
2019-04-15|1.081,6|1.087,97|1.074,24|1.083,86||
2019-04-14|1.081,6|1.081,6|1.081,6|1.081,6||
2019-04-13|1.081,6|1.081,6|1.081,6|1.081,6||
2019-04-12|1.074,04|1.082,32|1.070,1|1.081,6||
2019-04-11|1.069,93|1.076,17|1.065,6|1.074,04||
2019-04-10|1.068,06|1.075,72|1.064,9|1.069,93||
2019-04-09|1.071,57|1.073,6|1.062,23|1.068,06||
2019-04-08|1.080,03|1.080,03|1.068,94|1.071,57||
2019-04-07|1.080,03|1.080,03|1.080,03|1.080,03||
2019-04-06|1.080,03|1.080,03|1.078,95|1.080,03||
2019-04-05|1.085,69|1.090,63|1.079,01|1.080,03||
2019-04-04|1.077,24|1.088,23|1.076,49|1.085,69||
2019-04-03|1.075,95|1.086,3|1.073,36|1.077,24||
2019-04-02|1.069,33|1.076,66|1.063,55|1.075,95||
2019-04-01|1.049,79|1.070,85|1.049,79|1.069,33||
2019-03-31|1.049,79|1.049,79|1.049,79|1.049,79||
2019-03-30|1.049,79|1.049,79|1.049,79|1.049,79||
2019-03-29|1.045,62|1.053,68|1.039,34|1.049,79||
2019-03-28|1.046,87|1.051,44|1.035,94|1.045,62||
2019-03-27|1.056,4|1.064,48|1.035,23|1.046,87||
2019-03-26|1.059,49|1.070,43|1.047,72|1.056,4||
2019-03-25|1.069,37|1.069,37|1.051,51|1.059,49||
2019-03-24|1.069,37|1.069,37|1.069,37|1.069,37||
2019-03-23|1.069,37|1.069,37|1.069,37|1.069,37||
2019-03-22|1.086,76|1.094|1.067,5|1.069,37||
2019-03-21|1.074,53|1.088,19|1.068,18|1.086,76||
2019-03-20|1.057,73|1.075,22|1.055,02|1.074,53||
2019-03-19|1.047,12|1.059,69|1.046,51|1.057,73||
2019-03-18|1.050,65|1.057,01|1.042,31|1.047,12||
2019-03-17|1.050,65|1.050,65|1.050,65|1.050,65||
2019-03-16|1.050,65|1.050,65|1.050,65|1.050,65||
2019-03-15|1.054,47|1.061,6|1.048,53|1.050,65||
2019-03-14|1.057,78|1.065,92|1.054,03|1.054,47||
2019-03-13|1.059,67|1.067,95|1.056,75|1.057,78||
2019-03-12|1.048,5|1.069,4|1.044,67|1.059,67||
2019-03-11|1.023,37|1.048,96|1.023,37|1.048,5||
2019-03-10|1.023,37|1.023,37|1.023,37|1.023,37||
2019-03-09|1.023,37|1.023,37|1.023,37|1.023,37||
2019-03-08|1.028,92|1.028,92|1.007,2|1.023,37||
2019-03-07|1.029,7|1.035,91|1.020,7|1.028,92||
2019-03-06|1.034,58|1.038,92|1.027,94|1.029,7||
2019-03-05|1.016,22|1.040,66|1.016,22|1.034,58||
2019-03-04|1.012,38|1.028,9|1.004,7|1.016,22||
2019-03-03|1.012,38|1.012,38|1.012,38|1.012,38||
2019-03-02|1.012,38|1.012,38|1.012,38|1.012,38||
2019-03-01|989,503|1.012,63|989,503|1.012,38||
2019-02-28|987,1155|996,5495|980,7685|989,503||
2019-02-27|986,123|990,0335|974,6015|987,1155||
2019-02-26|985,496|988,8545|973,988|986,123||
2019-02-25|985,019|990,6605|982,085|985,496||
2019-02-24|985,019|985,019|985,019|985,019||
2019-02-23|985,019|985,019|985,019|985,019||
2019-02-22|972,619|985,863|970,475|985,019||
2019-02-21|987,645|992,6035|968,8135|972,619||
2019-02-20|992,5985|997,7045|980,932|987,645||
2019-02-19|994,8835|996,658|986,535|992,6485||
2019-02-18|990,5165|998,245|990,5165|994,05||
2019-02-17|990,5165|990,5165|990,5165|990,5165||
2019-02-16|990,5165|990,5165|990,5165|990,5165||
2019-02-15|1.000,28|1.010,44|986,5545|990,5165||
2019-02-14|1.001,89|1.007,7|988,789|1.000,28||
2019-02-13|994,669|1.011,74|994,669|1.001,89||
2019-02-12|976,011|1.001,38|976,011|994,669||
2019-02-11|972,433|986,114|971,4605|976,011||
2019-02-10|972,433|972,433|972,433|972,433||
2019-02-09|972,433|972,433|972,433|972,433||
2019-02-08|972,581|975,3375|964,225|972,433||
2019-02-07|987,667|988,245|963,0895|972,581||
2019-02-06|1.008,78|1.013,22|984,292|989,101||
2019-02-05|970,6325|1.010,07|969,6325|1.008,78||
2019-02-04|977,5635|1.028,95|960,231|972,6115||
2019-02-03|977,5635|977,5635|977,5635|977,5635||
2019-02-02|977,5635|977,5635|977,5635|977,5635||
2019-02-01|978,93|988,6635|971,435|977,5635||
2019-01-31|970,043|989,861|957,71|978,93||
2019-01-30|935,641|972,2775|934,719|970,043||
2019-01-29|945,24|950,1125|933,873|935,641||
2019-01-28|963,4565|965,50|939,782|945,24||
2019-01-27|963,4565|963,4565|963,4565|963,4565||
2019-01-26|963,4565|963,4565|963,4565|963,4565||
2019-01-25|956,991|967,1725|956,991|963,4565||
2019-01-24|951,387|960,6055|943,101|956,991||
2019-01-23|949,164|962,171|937,319|951,387||
2019-01-22|973,50|973,50|942,9905|949,164||
2019-01-21|972,7545|981,50|968,15|973,50||
2019-01-20|972,7545|972,7545|972,7545|972,7545||
2019-01-19|972,7545|972,7545|972,7545|972,7545||
2019-01-18|963,5195|983,624|963,5195|972,7545||
2019-01-17|955,9865|965,8905|947,995|963,5195||
2019-01-16|951,862|966,9045|951,862|955,9865||
2019-01-15|917,8895|955,1385|917,8895|951,862||
2019-01-14|927,664|927,664|914,6415|917,8895||
2019-01-13|927,664|927,664|927,664|927,664||
2019-01-12|927,664|927,664|927,664|927,664||
2019-01-11|938,069|938,069|921,203|927,664||
2019-01-10|937,5205|939,1095|924,70|938,069||
2019-01-09|949,108|955,3165|932,7605|937,5205||
2019-01-08|937,8315|956,3805|934,405|949,108||
2019-01-07|944,008|966,00|927,3785|937,8315||
2019-01-06|944,008|944,008|944,008|944,008||
2019-01-05|944,008|944,008|944,008|944,008||
2019-01-04|900,2495|947,353|900,2495|944,008||
2019-01-03|912,0945|934,0095|897,5425|903,3395||
2019-01-02|924,255|936,4215|886,025|921,304||
2018-12-28|917,545|927,5815|914,4215|922,5425||
2018-12-27|920,5185|920,5185|879,615|917,545||
2018-12-21|897,6795|908,317|863,8085|866,622||
2018-12-20|906,232|915,3405|877,798|897,6795||
2018-12-19|920,507|941,798|896,747|906,232||
2018-12-18|903,202|931,999|903,202|920,507||
2018-12-17|931,347|936,9125|896,2145|903,202||
2018-12-16|931,347|931,347|931,347|931,347||
2018-12-15|931,347|931,347|931,347|931,347||
2018-12-14|946,0915|948,749|928,571|931,347||
2018-12-13|945,355|957,9035|937,334|946,0915||
2018-12-12|935,8415|960,4145|935,8415|945,355||
2018-12-11|929,036|945,281|922,795|935,8415||
2018-12-10|918,584|933,1115|908,295|929,036||
2018-12-09|918,584|918,584|918,584|918,584||
2018-12-08|918,584|918,584|918,584|918,584||
2018-12-07|943,8625|952,1975|910,8135|945,5205||
2018-12-06|942,73|947,8905|915,7965|943,8625||
2018-12-05|937,555|947,25|937,555|942,73||
2018-12-04|982,608|982,608|935,2755|937,555||
2018-12-03|986,1045|1.003,99|977,309|982,608||
2018-12-02|977,309|987,082|977,309|986,1045||
2018-12-01|977,309|977,309|977,309|977,309||
2018-11-30|960,488|977,309|956,9725|977,309||
2018-11-29|960,4875|966,276|951,433|960,488||
2018-11-28|931,852|961,06|925,169|960,4875||
2018-11-27|923,707|944,895|923,707|935,5075||
2018-11-26|909,20|932,6335|909,20|923,707||
2018-11-25|909,20|909,20|909,20|909,20||
2018-11-24|909,20|909,20|907,20|909,20||
2018-11-23|903,50|918,4895|902,60|909,20||
2018-11-22|918,8385|918,8385|902,025|903,50||
2018-11-21|907,3305|925,3505|906,50|918,8385||
2018-11-20|896,043|910,9185|877,26|907,3305||
2018-11-19|938,4305|943,56|892,9675|896,043||
2018-11-18|938,4305|938,4305|938,4305|938,4305||
2018-11-17|938,4305|938,4305|938,4305|938,4305||
2018-11-16|943,136|943,136|924,4395|938,4305||
2018-11-15|930,7445|949,814|920,3835|943,136||
2018-11-14|929,1425|942,672|920,587|930,7445||
2018-11-13|934,4415|945,4995|923,144|929,1425||
2018-11-12|951,8075|961,0545|924,9245|934,4415||
2018-11-11|951,8075|951,8075|951,8075|951,8075||
2018-11-10|951,8075|951,8075|951,8075|951,8075||
2018-11-09|962,553|964,705|938,911|951,8075||
2018-11-08|969,3985|974,455|949,3325|962,553||
2018-11-07|936,285|970,3465|932,995|969,3985||
2018-11-06|924,258|945,5675|919,801|936,285||
2018-11-05|939,3335|946,8825|907,6715|924,258||
2018-11-04|939,3335|939,3335|939,3335|939,3335||
2018-11-03|939,3335|939,3335|939,3335|939,3335||
2018-11-02|943,081|962,08|937,2885|939,3335||
2018-11-01|965,7925|966,4575|942,8165|943,0815||
2018-10-31|933,8395|979,0975|933,00|965,7925||
2018-10-30|910,483|934,074|891,37|933,8395||
2018-10-29|950,7595|974,765|885,4035|910,483||
2018-10-28|950,7595|950,7595|950,7595|950,7595||
2018-10-27|950,7595|950,7595|950,7595|950,7595||
2018-10-26|922,8695|980,679|900,189|940,2775||
2018-10-25|937,1435|984,06|896,2165|922,8695||
2018-10-24|969,9465|983,73|925,7505|937,151||
2018-10-23|970,438|974,706|941,565|969,9465||
2018-10-22|961,0495|976,9785|958,505|970,438||
2018-10-21|961,0495|961,0495|961,0495|961,0495||
2018-10-20|961,0495|961,0495|961,0495|961,0495||
2018-10-19|957,3505|975,1445|953,224|961,0495||
2018-10-18|979,641|985,9615|948,102|957,3505||
2018-10-17|987,8195|993,1375|966,3885|979,641||
2018-10-16|954,833|992,419|953,152|987,8195||
2018-10-15|968,50|968,50|947,872|954,833||
2018-10-14|968,50|968,50|968,50|968,50||
2018-10-13|966,50|968,50|966,50|968,50||
2018-10-12|943,1405|974,0595|943,1405|966,50||
2018-10-11|942,4055|963,5755|910,212|943,1405||
2018-10-10|995,6515|1.000,49|942,2645|942,4055||
2018-10-09|1.006,8|1.013,83|995,477|995,6515||
2018-10-08|1.013,34|1.024,78|989,394|1.006,8||
2018-10-07|1.013,34|1.013,35|1.013,34|1.013,34||
2018-10-06|1.013,34|1.013,34|1.013,34|1.013,34||
2018-10-05|1.021,86|1.029,53|1.002,37|1.013,34||
2018-10-04|1.050,51|1.050,51|1.011,78|1.023,86||
2018-10-03|1.044,09|1.053,27|1.042,20|1.050,51||
2018-10-02|1.041,58|1.059,13|1.040,66|1.044,09||
2018-10-01|1.039,31|1.055,47|1.039,31|1.041,58||
2018-09-30|1.039,31|1.039,31|1.039,31|1.039,31||
2018-09-29|1.039,31|1.039,31|1.039,31|1.039,31||
2018-09-28|1.038,15|1.043,71|1.031,89|1.039,31||
2018-09-27|1.018,73|1.042,26|1.018,49|1.038,15||
2018-09-26|1.015,11|1.027,47|1.010,07|1.018,2||
2018-09-25|1.004,77|1.017,13|998,1045|1.015,11||
2018-09-24|993,2465|1.008,22|975,429|1.004,77||
2018-09-23|998,2465|998,2465|993,2465|993,2465||
2018-09-22|998,2465|998,2465|998,2465|998,2465||
2018-09-21|1.011,49|1.018,96|997,668|998,2465||
2018-09-20|1.007,5|1.014,79|999,205|1.011,49||
2018-09-19|1.000,85|1.007,54|992,729|999,298||
2018-09-18|992,318|1.010,43|981,50|1.000,85||
2018-09-17|1.014,81|1.014,81|991,599|992,318||
2018-09-16|1.014,81|1.014,81|1.014,81|1.014,81||
2018-09-15|1.014,81|1.014,81|1.014,81|1.014,81||
2018-09-14|1.011,28|1.018,35|1.008,79|1.014,8||
2018-09-13|1.008,13|1.015,45|1.001,21|1.011,28||
2018-09-12|1.027,17|1.038,72|1.002,38|1.008,02||
2018-09-11|1.013,88|1.027,69|1.007,85|1.027,17||
2018-09-10|1.019,3|1.028,5|1.008,55|1.013,88||
2018-09-09|1.019,3|1.019,3|1.019,3|1.019,3||
2018-09-08|1.019,3|1.019,3|1.019,3|1.019,3||
2018-09-07|1.018,39|1.026,94|1.010,3|1.019,3||
2018-09-06|1.031,92|1.032,35|1.001,42|1.018,39||
2018-09-05|1.044,45|1.048|1.011,62|1.030,06||
2018-09-04|1.066,74|1.074,51|1.042,12|1.044,45||
2018-09-03|1.060,83|1.067,49|1.060,83|1.066,74||
2018-09-02|1.060,83|1.060,83|1.060,83|1.060,83||
2018-09-01|1.060,83|1.060,83|1.060,83|1.060,83||
2018-08-31|1.073,9|1.080,21|1.056,56|1.060,83||
2018-08-30|1.081,09|1.088,89|1.069,67|1.073,9||
2018-08-29|1.065,94|1.083,83|1.065,94|1.081,09||
2018-08-28|1.074,48|1.080,33|1.060,83|1.065,94||
2018-08-27|1.066,05|1.077,07|1.065,12|1.074,48||
2018-08-26|1.066,05|1.066,05|1.066,05|1.066,05||
2018-08-25|1.066,05|1.066,05|1.066,05|1.066,05||
2018-08-24|1.060,25|1.066,05|1.053,46|1.066,05||
2018-08-23|1.053,27|1.067,67|1.053,27|1.060,25||
2018-08-22|1.052,19|1.057,68|1.044,38|1.053,27||
2018-08-21|1.065,44|1.068,68|1.050,34|1.052,19||
2018-08-20|1.062,98|1.072,93|1.056,93|1.065,44||
2018-08-19|1.062,98|1.062,98|1.062,98|1.062,98||
2018-08-18|1.062,98|1.062,98|1.062,98|1.062,98||
2018-08-17|1.073,46|1.079|1.055,56|1.062,98||
2018-08-16|1.086,16|1.095,38|1.072,93|1.073,46||
2018-08-15|1.108,25|1.113,15|1.082,28|1.086,16||
2018-08-14|1.100,79|1.111,52|1.089,19|1.108,25||
2018-08-13|1.099,22|1.107,49|1.094,81|1.096,57||
2018-08-12|1.099,22|1.099,22|1.099,22|1.099,22||
2018-08-11|1.099,22|1.099,22|1.099,22|1.099,22||
2018-08-10|1.096,39|1.103,73|1.094,16|1.099,22||
2018-08-09|1.087,31|1.100,95|1.084,69|1.096,39||
2018-08-08|1.083,02|1.096,12|1.080,48|1.087,31||
2018-08-07|1.071,13|1.092,1|1.070,9|1.085,87||
2018-08-06|1.069,67|1.078,09|1.064,51|1.071,13||
2018-08-05|1.069,67|1.069,67|1.069,67|1.069,67||
2018-08-04|1.069,67|1.071,81|1.069,67|1.069,67||
2018-08-03|1.072,19|1.077,49|1.059,97|1.069,67||
2018-08-02|1.057,73|1.072,66|1.047,48|1.072,19||
2018-08-01|1.050,97|1.068,21|1.049,72|1.057,73||
2018-07-31|1.051,08|1.060,33|1.039,13|1.050,97||
2018-07-30|1.074,16|1.077,75|1.045,09|1.051,08||
2018-07-29|1.074,16|1.074,16|1.074,16|1.074,16||
2018-07-28|1.074,16|1.074,16|1.074,16|1.074,16||
2018-07-27|1.105,39|1.112,11|1.067,67|1.074,16||
2018-07-26|1.076,49|1.112,97|1.069,48|1.105,25||
2018-07-25|1.075,26|1.089,67|1.068,39|1.087,03||
2018-07-24|1.073,82|1.089,2|1.064,97|1.075,26||
2018-07-23|1.021,5|1.098,65|1.017,03|1.073,82||
2018-07-22|1.021,5|1.021,5|1.021,5|1.021,5||
2018-07-21|1.021,5|1.021,5|1.021,5|1.021,5||
2018-07-20|1.030,29|1.035,89|1.020,69|1.021,5||
2018-07-19|1.043,18|1.047,79|1.028,49|1.030,29||
2018-07-18|1.038,77|1.048,79|1.027,93|1.043,18||
2018-07-17|1.005,35|1.045,32|1.005,35|1.038,77||
2018-07-16|1.031,32|1.034,89|1.000,4|1.005,76||
2018-07-15|1.031,32|1.031,32|1.031,32|1.031,32||
2018-07-14|1.031,32|1.031,32|1.031,32|1.031,32||
2018-07-13|1.029,12|1.039,13|1.027,16|1.031,32||
2018-07-12|1.004,81|1.029,46|1.002,86|1.029,12||
2018-07-11|992,725|1.010,81|983,3415|1.004,81||
2018-07-10|993,5605|1.001,75|989,886|992,725||
2018-07-09|984,2575|994,19|984,2575|993,5605||
2018-07-08|984,2575|984,2575|984,2575|984,2575||
2018-07-07|984,2575|984,2575|984,2575|984,2575||
2018-07-06|976,601|984,764|968,31|984,2575||
2018-07-05|958,535|979,5135|955,635|976,601||
2018-07-04|958,098|964,4275|957,865|958,535||
2018-07-03|982,705|987,031|956,837|958,098||
2018-07-02|967,406|983,726|956,62|982,705||
2018-07-01|967,406|967,406|967,406|967,406||
2018-06-30|967,406|967,406|967,406|967,406||
2018-06-29|974,0005|980,7205|965,9855|967,406||
2018-06-28|969,256|981,2245|957,305|974,0005||
2018-06-27|973,114|987,265|962,305|969,256||
2018-06-26|973,859|985,436|968,655|973,114||
2018-06-25|1.001,32|1.001,32|957,386|973,859||
2018-06-24|1.001,32|1.001,32|1.001,32|1.001,32||
2018-06-23|1.001,32|1.001,32|1.001,32|1.001,32||
2018-06-22|1.006,33|1.008,74|995,61|1.001,32||
2018-06-21|1.022,47|1.028,39|1.001,62|1.006,33||
2018-06-20|1.017,99|1.036,92|1.017,99|1.022,47||
2018-06-19|1.018,99|1.021,33|1.003,06|1.017,99||
2018-06-18|997,5025|1.019,28|990,26|1.018,99||
2018-06-17|997,5025|997,5025|997,5025|997,5025||
2018-06-16|997,5025|997,5025|997,5025|997,5025||
2018-06-15|1.001,29|1.003,53|992,802|997,5025||
2018-06-14|971,2215|1.004,06|965,758|1.001,29||
2018-06-13|977,168|982,5405|970,185|971,2215||
2018-06-12|968,72|977,483|967,265|977,168||
2018-06-11|962,5605|973,799|952,585|968,72||
2018-06-10|962,5605|962,5605|962,5605|962,5605||
2018-06-09|962,5605|962,5605|962,5605|962,5605||
2018-06-08|960,9715|967,563|954,2305|962,543||
2018-06-07|974,9545|975,045|952,418|960,9715||
2018-06-06|982,624|986,065|965,256|974,9545||
2018-06-05|985,524|996,2765|980,353|982,624||
2018-06-04|972,91|987,9445|968,185|985,524||
2018-06-03|972,91|972,91|972,91|972,91||
2018-06-02|972,91|972,91|972,91|972,91||
2018-06-01|945,8545|975,554|942,146|972,91||
2018-05-31|925,11|949,614|919,8025|945,8545||
2018-05-30|926,346|929,207|918,658|925,11||
2018-05-29|933,23|933,94|921,649|926,346||
2018-05-28|929,5065|933,23|925,495|933,23||
2018-05-27|929,5065|929,5065|929,5065|929,5065||
2018-05-26|929,5065|929,5065|929,5065|929,5065||
2018-05-25|925,2125|935,005|925,2125|929,5065||
2018-05-24|928,60|928,60|914,9265|925,2125||
2018-05-23|912,6785|928,7065|906,626|928,60||
2018-05-22|919,443|926,185|910,2705|912,6785||
2018-05-21|910,54|928,809|910,54|919,443||
2018-05-20|910,54|910,54|910,54|910,54||
2018-05-19|910,54|910,54|910,54|910,54||
2018-05-18|916,734|920,9655|902,233|910,54||
2018-05-17|919,6615|925,1145|912,7325|916,734||
2018-05-16|914,5515|927,8265|914,28|919,6615||
2018-05-15|926,4785|929,436|911,0505|914,5515||
2018-05-14|923,378|933,525|919,005|926,4785||
2018-05-13|923,378|923,378|923,378|923,378||
2018-05-12|923,378|923,378|923,378|923,378||
2018-05-11|926,003|930,065|917,5155|923,378||
2018-05-10|918,9295|931,716|914,93|926,003||
2018-05-09|892,123|922,4265|892,123|918,9295||
2018-05-08|888,369|898,8565|887,2945|892,123||
2018-05-07|875,844|894,5145|875,844|888,369||
2018-05-06|875,844|875,844|875,844|875,844||
2018-05-05|875,844|875,844|875,844|875,844||
2018-05-04|854,791|879,5395|852,996|875,8445||
2018-05-03|859,294|859,835|843,0905|854,791||
2018-05-02|845,0525|871,785|845,0525|859,294||
2018-04-30|850,545|859,465|842,8855|845,778||
2018-04-29|850,545|850,545|850,545|850,545||
2018-04-28|850,545|850,545|850,545|850,545||
2018-04-27|868,5795|874,21|847,41|850,545||
2018-04-26|847,08|873,2425|839,52|868,6375||
2018-04-25|834,5785|850,563|834,298|847,08||
2018-04-24|883,4485|885,975|827,426|834,5785||
2018-04-23|875,8675|914,9565|871,82|883,4485||
2018-04-22|875,8675|875,8675|875,8675|875,8675||
2018-04-21|875,8675|875,8675|875,8675|875,8675||
2018-04-20|883,2835|892,5075|872,867|875,8675||
2018-04-19|869,2215|888,707|864,1165|883,2835||
2018-04-18|874,0705|877,775|864,139|869,2215||
2018-04-17|846,42|877,6105|846,42|874,0705||
2018-04-16|824,9305|849,451|824,9305|846,42||
2018-04-15|834,9195|834,9195|824,9305|824,9305||
2018-04-14|839,959|839,959|833,239|834,9195||
2018-04-13|842,063|853,8675|835,1015|839,959||
2018-04-12|827,966|848,528|827,966|842,063||
2018-04-11|839,11|839,11|823,04|827,966||
2018-04-10|827,774|848,502|821,461|839,11||
2018-04-09|830,895|847,9785|827,5195|827,774||
2018-04-08|830,895|830,895|830,895|830,895||
2018-04-07|823,395|830,895|823,395|830,895||
2018-04-06|844,9935|844,9935|818,8715|827,273||
2018-04-05|839,847|853,745|837,717|844,9935||
2018-04-04|830,231|841,0375|807,874|839,847||
2018-04-03|843,1225|843,1225|813,8025|830,231||
2018-03-29|818,3595|852,014|815,117|843,1225||
2018-03-28|812,772|830,232|796,89|818,3595||
2018-03-27|846,577|861,599|805,017|812,772||
2018-03-26|831,728|850,88|812,49|846,577||
2018-03-25|831,728|831,728|831,728|831,728||
2018-03-24|831,728|831,728|831,728|831,728||
2018-03-23|855,488|863,9145|828,742|831,728||
2018-03-22|887,245|887,245|852,173|855,488||
2018-03-21|893,191|902,263|883,234|887,245||
2018-03-20|891,123|901,50|881,701|895,5055||
2018-03-19|922,6305|922,6305|883,546|891,123||
2018-03-18|922,6305|922,6305|922,6305|922,6305||
2018-03-17|922,6305|922,6305|922,6305|922,6305||
2018-03-16|935,91|940,755|920,602|922,6305||
2018-03-15|927,8425|941,4185|921,383|935,91||
2018-03-14|920,845|936,8715|917,535|933,889||
2018-03-13|947,3065|952,737|916,0025|920,845||
2018-03-12|942,4005|955,7355|942,4005|947,3065||
2018-03-11|942,4005|942,4005|942,4005|942,4005||
2018-03-10|942,4005|942,4005|942,4005|942,4005||
2018-03-09|919,251|943,2165|916,50|942,4005||
2018-03-08|897,9235|919,5725|897,9235|919,251||
2018-03-07|886,161|899,307|871,1685|897,9235||
2018-03-06|888,4615|891,7175|882,20|886,161||
2018-03-05|878,4605|893,4945|867,80|888,4615||
2018-03-04|878,4605|878,4605|878,4605|878,4605||
2018-03-03|878,4605|878,4605|878,4605|878,4605||
2018-03-02|872,584|881,1685|853,552|878,4605||
2018-03-01|875,105|881,9175|870,249|872,584||
2018-02-28|915,1345|923,792|905,086|918,1975||
2018-02-27|928,2125|931,907|912,821|915,1345||
2018-02-26|917,418|928,96|917,2015|928,2125||
2018-02-25|917,418|917,418|917,418|917,418||
2018-02-24|917,418|917,418|917,418|917,418||
2018-02-23|908,813|918,34|900,6885|917,418||
2018-02-22|908,268|912,777|896,8535|901,3375||
2018-02-21|895,1715|922,344|893,50|908,268||
2018-02-20|885,8755|904,7955|882,1935|895,1715||
2018-02-19|884,6595|894,44|883,8775|885,8755||
2018-02-18|884,6595|884,6595|884,6595|884,6595||
2018-02-17|884,6595|884,6595|884,6595|884,6595||
2018-02-16|872,9105|890,941|872,875|884,6595||
2018-02-15|860,6915|874,931|856,8925|872,9105||
2018-02-14|853,229|866,002|848,987|860,6915||
2018-02-13|857,298|859,1835|847,979|853,229||
2018-02-12|852,9585|868,587|852,345|857,298||
2018-02-11|852,9585|852,9585|852,9585|852,9585||
2018-02-10|852,9585|852,9585|852,9585|852,9585||
2018-02-09|825,0535|858,8615|816,8625|852,9585||
2018-02-08|857,9425|867,8465|821,1265|825,0535||
2018-02-07|875,907|880,9015|857,9425|857,9425||
2018-02-06|854,7555|879,5385|807,9875|853,4175||
2018-02-05|895,2755|897,5445|853,079|879,3765||
2018-02-04|895,2755|895,2755|895,2755|895,2755||
2018-02-03|898,8575|898,8575|897,065|897,065||
2018-02-02|921,011|932,1375|894,735|899,3065||
2018-02-01|948,125|963,625|880,124|928,552||
2018-01-31|950,1515|953,997|943,8035|948,125||
2018-01-30|959,206|959,206|942,2615|950,1515||
2018-01-29|956,425|969,7245|954,00|959,206||
2018-01-28|956,425|956,425|956,425|956,425||
2018-01-27|956,425|956,425|956,425|956,425||
2018-01-26|952,665|957,40|941,249|956,425||
2018-01-25|944,949|953,45|937,482|952,849||
2018-01-24|955,4405|958,50|941,041|944,949||
2018-01-23|951,417|958,968|951,00|955,50||
2018-01-22|936,426|954,166|928,85|951,409||
2018-01-21|936,426|936,426|936,426|936,426||
2018-01-20|936,426|936,426|936,426|936,426||
2018-01-19|927,541|936,4415|924,7585|936,426||
2018-01-18|931,982|933,75|917,67|927,541||
2018-01-17|924,1785|932,729|917,971|931,983||
2018-01-16|928,833|940,7555|918,049|924,1785||
2018-01-15|927,277|940,00|926,3335|928,833||
2018-01-14|927,277|927,277|927,277|927,277||
2018-01-13|927,277|927,277|927,277|927,277||
2018-01-12|923,943|931,034|913,087|927,277||
2018-01-11|927,754|932,90|918,50|923,943||
2018-01-10|931,977|932,667|918,25|927,747||
2018-01-09|928,8085|937,888|928,8085|931,977||
2018-01-08|921,599|935,5745|921,599|928,8085||
2018-01-07|921,599|921,599|921,599|921,599||
2018-01-06|921,599|921,599|921,599|921,599||
2018-01-05|907,772|925,721|907,772|921,599||
2018-01-04|908,24|916,00|905,35|907,772||
2018-01-03|890,3735|911,63|890,3735|908,24||
2018-01-02|881,95|892,5475|872,5095|890,3735||
2017-12-29|884,0945|884,0965|880,224|881,95||
2017-12-28|890,37|891,227|881,8475|884,0945||
2017-12-27|901,008|901,008|889,5945|890,37||
2017-12-22|901,404|905,199|900,915|901,008||
2017-12-21|903,377|907,9595|900,90|901,404||
2017-12-20|911,7855|915,4495|898,2405|902,4285||
2017-12-19|922,2495|922,2495|907,29|911,7855||
2017-12-18|911,428|922,2615|910,517|922,2495||
2017-12-17|911,428|911,428|911,428|911,428||
2017-12-16|911,428|911,428|911,428|911,428||
2017-12-15|898,0575|914,6715|895,375|911,428||
2017-12-14|888,934|906,229|888,934|898,0575||
2017-12-13|892,705|897,3095|888,65|888,934||
2017-12-12|893,262|906,797|888,92|892,705||
2017-12-11|892,2265|895,69|885,605|893,262||
2017-12-10|892,2265|892,2265|892,2265|892,2265||
2017-12-09|892,2265|892,2265|892,2265|892,2265||
2017-12-08|887,354|898,956|887,354|892,2265||
2017-12-07|875,2525|889,306|875,2525|887,354||
2017-12-06|862,7835|881,407|857,35|875,2525||
2017-12-05|854,081|876,4745|845,373|862,7835||
2017-12-04|861,779|873,435|851,577|854,081||
2017-12-03|861,779|861,779|861,779|861,779||
2017-12-01|867,1005|873,8255|852,5535|861,779||
2017-11-30|875,9015|883,075|866,1605|867,1005||
2017-11-29|897,0175|901,3615|868,5295|875,9015||
2017-11-28|901,387|907,875|889,4465|897,0175||
2017-11-27|886,20|901,617|883,1335|901,387||
2017-11-26|886,20|886,20|886,20|886,20||
2017-11-25|886,20|886,20|886,20|886,20||
2017-11-24|891,1525|892,0235|882,643|886,20||
2017-11-23|890,561|891,815|888,4765|891,1525||
2017-11-22|894,483|895,931|888,1925|890,561||
2017-11-21|882,743|895,108|881,061|894,483||
2017-11-20|877,372|884,808|877,056|882,743||
2017-11-19|877,372|877,372|877,372|877,372||
2017-11-18|877,372|877,372|877,372|877,372||
2017-11-17|891,6445|891,6445|875,9235|877,372||
2017-11-16|879,842|893,3395|878,962|891,6445||
2017-11-15|883,128|883,128|871,642|879,745||
2017-11-14|892,079|892,079|876,036|883,128||
2017-11-13|894,7765|899,7215|891,076|892,079||
2017-11-12|894,7765|894,7765|894,7765|894,7765||
2017-11-11|894,7765|894,7765|894,7765|894,7765||
2017-11-10|899,963|901,2825|892,2545|894,7765||
2017-11-09|912,174|913,905|889,6535|899,963||
2017-11-08|908,149|916,8105|902,5315|912,174||
2017-11-07|898,2745|908,976|898,2745|908,149||
2017-11-06|904,2885|908,59|898,081|898,2745||
2017-11-05|904,2885|904,2885|904,2885|904,2885||
2017-11-04|904,2885|904,2885|904,2885|904,2885||
2017-11-03|894,7535|905,154|890,975|904,2885||
2017-11-02|892,119|896,7515|881,347|894,7535||
2017-11-01|887,0515|901,7645|887,0515|892,119||
2017-10-31|886,898|893,202|883,2475|887,0515||
2017-10-30|892,278|895,6595|879,0765|886,898||
2017-10-29|892,278|892,278|892,278|892,278||
2017-10-28|892,278|892,278|892,278|892,278||
2017-10-27|874,228|916,10|871,275|892,278||
2017-10-26|839,625|892,177|839,60|874,228||
2017-10-25|839,8235|843,0475|828,4265|839,625||
2017-10-24|838,032|843,309|830,8055|839,8235||
2017-10-23|852,786|858,548|836,606|838,032||
2017-10-22|852,786|852,786|852,786|852,786||
2017-10-21|852,786|852,786|852,786|852,786||
2017-10-20|846,075|855,9545|846,075|852,786||
2017-10-19|857,226|859,6685|842,042|846,075||
2017-10-18|858,83|863,825|854,0385|857,226||
2017-10-17|855,9735|864,298|855,9735|858,83||
2017-10-16|852,6405|860,30|848,7815|855,9735||
2017-10-15|852,6405|852,6405|852,6405|852,6405||
2017-10-14|852,6405|852,6405|852,6405|852,6405||
2017-10-13|849,2185|857,5345|849,2185|852,6405||
2017-10-12|847,7055|854,5755|845,693|849,2185||
2017-10-11|836,2925|849,271|834,034|847,7055||
2017-10-10|844,20|847,4255|831,5035|836,2925||
2017-10-09|846,7465|852,5065|843,4535|844,20||
2017-10-08|846,7455|846,7465|846,7455|846,7465||
2017-10-07|846,7455|846,7455|846,7455|846,7455||
2017-10-06|841,8935|848,0045|836,8885|846,7455||
2017-10-05|821,2225|842,9045|821,2225|841,8935||
2017-10-04|826,648|828,765|820,4015|821,2225||
2017-10-03|823,9705|827,827|818,2605|826,648||
2017-10-02|823,395|833,09|819,2595|823,9705||
2017-10-01|823,395|823,395|823,395|823,395||
2017-09-30|823,395|823,395|823,395|823,395||
2017-09-29|818,8815|828,984|817,15|823,395||
2017-09-28|818,2345|820,8335|810,65|818,8815||
2017-09-27|795,375|822,162|795,375|818,2345||
2017-09-26|788,2565|800,212|787,84|795,375||
2017-09-25|789,637|794,434|780,765|788,2565||
2017-09-24|789,637|789,637|789,637|789,637||
2017-09-23|789,637|789,637|789,637|789,637||
2017-09-22|794,351|794,351|786,65|789,637||
2017-09-21|796,4825|805,00|787,656|794,351||
2017-09-20|780,7685|797,732|780,4135|796,4825||
2017-09-19|777,828|782,3765|773,748|780,7685||
2017-09-18|782,426|787,90|774,382|777,828||
2017-09-17|782,426|782,426|782,426|782,426||
2017-09-16|782,426|782,426|782,426|782,426||
2017-09-15|789,8955|789,8955|777,806|782,426||
2017-09-14|799,6005|801,00|787,8635|789,8955||
2017-09-13|791,201|800,32|788,494|799,6005||
2017-09-12|788,9845|794,575|783,7955|791,201||
2017-09-11|782,2805|795,2745|782,2805|788,9845||
2017-09-10|782,2805|782,2805|782,2805|782,2805||
2017-09-09|782,2805|782,2805|782,2805|782,2805||
2017-09-08|790,5985|790,5985|781,155|782,2805||
2017-09-07|790,2125|791,719|780,4535|790,5985||
2017-09-06|790,0915|793,175|781,2855|790,2125||
2017-09-05|796,60|801,28|785,482|790,0915||
2017-09-04|800,149|800,149|793,225|796,60||
2017-09-03|803,3565|803,3565|800,149|800,149||
2017-09-02|803,3565|803,3565|803,3565|803,3565||
2017-09-01|801,149|806,45|800,015|803,3565||
2017-08-31|793,323|807,084|788,95|801,149||
2017-08-30|781,035|795,867|781,035|793,323||
2017-08-29|774,846|782,953|760,075|781,035||
2017-08-28|780,6985|782,7865|773,4695|774,846||
2017-08-27|780,6985|780,6985|780,6985|780,6985||
2017-08-26|780,6985|780,6985|780,6985|780,6985||
2017-08-25|793,9105|796,77|780,4275|784,559||
2017-08-24|798,015|802,2505|788,485|793,9105||
2017-08-23|799,878|801,094|791,849|798,015||
2017-08-22|779,6655|801,5105|779,6655|799,878||
2017-08-21|788,161|789,03|777,3065|779,6655||
2017-08-20|787,4705|787,4705|787,4705|787,4705||
2017-08-19|787,4705|787,4705|787,4705|787,4705||
2017-08-18|791,4675|793,25|786,1835|787,4705||
2017-08-17|801,7205|809,505|790,7415|791,4675||
2017-08-16|799,1025|812,291|799,1025|801,7205||
2017-08-15|797,516|805,6255|797,516|799,1025||
2017-08-14|786,6585|798,612|786,6585|797,516||
2017-08-13|786,6585|786,6585|786,6585|786,6585||
2017-08-12|786,6585|786,6585|786,6585|786,6585||
2017-08-11|784,9235|791,1005|777,709|786,6585||
2017-08-10|799,7545|802,525|783,7715|784,9235||
2017-08-09|803,544|803,544|795,6555|799,7545||
2017-08-08|801,7595|812,1555|798,101|803,544||
2017-08-07|802,6185|806,00|800,0935|801,7595||
2017-08-06|802,6185|802,6185|802,6185|802,6185||
2017-08-05|802,6185|802,6185|802,6185|802,6185||
2017-08-04|791,8505|805,775|791,8505|802,6185||
2017-08-03|799,8565|802,166|790,959|791,8505||
2017-08-02|805,806|808,4005|786,343|799,8565||
2017-08-01|798,869|808,6315|798,07|805,806||
2017-07-31|815,341|821,7505|796,5605|798,869||
2017-07-30|815,341|815,341|815,341|815,341||
2017-07-29|815,341|815,341|815,341|815,341||
2017-07-28|815,154|819,237|806,285|815,341||
2017-07-27|823,1225|830,10|802,972|815,154||
2017-07-26|831,271|835,925|822,507|823,1225||
2017-07-25|829,50|837,1985|825,1255|831,271||
2017-07-24|851,6345|871,593|829,442|830,34||
2017-07-23|851,6345|851,6345|851,6345|851,6345||
2017-07-22|851,6345|851,6345|851,6345|851,6345||
2017-07-21|852,678|853,805|841,025|851,6345||
2017-07-20|862,1295|867,595|847,16|852,678||
2017-07-19|853,55|864,4185|853,55|862,1295||
2017-07-18|849,813|857,0605|839,9445|853,55||
2017-07-17|851,744|857,411|845,7575|849,813||
2017-07-16|851,744|851,744|851,744|851,744||
2017-07-15|851,744|851,744|851,744|851,744||
2017-07-14|849,5675|852,682|847,219|851,744||
2017-07-13|847,6915|858,5355|846,2595|849,5675||
2017-07-12|832,035|848,97|831,00|847,6915||
2017-07-11|835,2415|837,80|827,072|832,035||
2017-07-10|825,965|836,0235|825,965|835,2415||
2017-07-09|825,965|825,965|825,965|825,965||
2017-07-08|825,965|825,965|825,965|825,965||
2017-07-07|812,613|828,3485|811,613|825,965||
2017-07-06|822,361|825,45|807,1875|812,613||
2017-07-05|809,554|826,636|807,07|822,361||
2017-07-04|809,2555|813,525|806,65|809,554||
2017-07-03|814,8985|827,555|806,071|809,2555||
2017-07-02|814,8985|814,8985|814,8985|814,8985||
2017-07-01|814,8985|814,8985|814,8985|814,8985||
2017-06-30|820,6825|830,658|814,413|814,8985||
2017-06-29|843,761|851,00|812,3755|820,6825||
2017-06-28|838,1325|846,061|824,05|843,761||
2017-06-27|868,9625|870,8625|834,5875|838,1325||
2017-06-26|880,582|886,45|867,8665|868,9625||
2017-06-25|880,582|880,582|880,582|880,582||
2017-06-24|880,582|880,582|880,582|880,582||
2017-06-23|875,373|881,2945|871,14|880,582||
2017-06-22|876,5765|879,2035|872,675|875,373||
2017-06-21|871,223|877,6655|864,0405|876,5765||
2017-06-20|874,6775|880,6745|870,227|871,223||
2017-06-19|854,5985|876,7895|854,5985|874,6775||
2017-06-18|854,5985|854,5985|854,5985|854,5985||
2017-06-17|854,5985|854,5985|854,5985|854,5985||
2017-06-16|861,4295|865,75|847,728|854,5985||
2017-06-15|862,0105|862,0105|843,705|861,4295||
2017-06-14|866,1475|870,285|856,0495|862,0105||
2017-06-13|858,1585|872,4845|858,1585|866,576||
2017-06-12|866,8475|870,646|834,95|858,1585||
2017-06-11|868,0095|868,0095|868,0095|868,0095||
2017-06-10|867,707|867,707|867,707|867,707||
2017-06-09|895,2045|899,975|857,739|868,4075||
2017-06-08|888,3315|896,535|888,3315|895,2045||
2017-06-07|883,599|893,7275|883,599|888,3315||
2017-06-06|892,3215|894,6765|882,395|883,599||
2017-06-05|882,812|895,4265|882,812|892,3215||
2017-06-04|881,93|881,93|881,93|881,93||
2017-06-03|881,93|881,93|881,93|881,93||
2017-06-02|881,37|886,257|875,8075|881,93||
2017-06-01|879,2885|885,075|874,3645|881,908||
2017-05-31|890,403|893,25|873,8955|879,2885||
2017-05-30|892,0665|894,895|886,825|890,403||
2017-05-29|889,2375|892,25|885,684|892,0665||
2017-05-28|888,349|888,349|888,349|888,349||
2017-05-27|888,349|888,349|888,349|888,349||
2017-05-26|885,0285|891,2325|882,05|888,349||
2017-05-25|871,605|889,115|871,277|885,0285||
2017-05-24|866,777|873,45|866,777|871,605||
2017-05-23|857,5045|869,3425|854,0745|866,777||
2017-05-22|852,362|859,0605|850,75|857,5045||
2017-05-21|852,362|852,362|852,362|852,362||
2017-05-20|852,362|852,362|852,362|852,362||
2017-05-19|855,086|858,917|851,225|852,362||
2017-05-18|844,5195|860,5315|842,475|855,086||
2017-05-17|870,342|871,2115|842,669|844,52||
2017-05-16|873,6805|873,75|867,425|869,4725||
2017-05-15|873,5775|878,50|867,525|873,6805||
2017-05-14|873,5775|873,5775|873,5775|873,5775||
2017-05-13|873,5775|873,5775|873,5775|873,5775||
2017-05-12|879,971|879,971|872,075|873,5775||
2017-05-11|878,1635|881,4145|872,775|879,971||
2017-05-10|879,2745|880,4145|872,525|878,1635||
2017-05-09|877,0105|883,95|876,25|879,2745||
2017-05-08|863,556|878,8965|863,556|877,0105||
2017-05-07|863,556|863,556|863,556|863,556||
2017-05-06|863,556|863,556|863,556|863,556||
2017-05-05|869,425|878,65|862,5275|863,556||
2017-05-04|870,3105|876,3545|866,3095|869,425||
2017-05-03|857,373|872,6925|854,875|870,3105||
2017-05-02|850,9825|864,21|850,9825|857,373||
2017-04-28|855,00|859,775|846,174|850,9825||
2017-04-27|815,673|862,9465|814,0775|855,00||
2017-04-26|812,979|820,90|808,101|815,673||
2017-04-25|807,8085|816,484|806,267|812,979||
2017-04-24|801,017|810,0865|793,4145|807,8085||
2017-04-23|801,017|801,017|801,017|801,017||
2017-04-22|801,017|801,017|801,017|801,017||
2017-04-21|803,6605|805,869|801,82|801,82||
2017-04-20|799,1645|805,962|796,625|803,6605||
2017-04-19|795,9245|803,505|795,9245|799,1645||
2017-04-18|791,7615|803,505|791,7615|795,9245||
2017-04-13|788,9625|794,65|786,699|791,7615||
2017-04-12|790,895|796,389|787,569|788,9625||
2017-04-11|796,249|796,249|785,775|790,895||
2017-04-10|795,3615|799,35|793,128|796,249||
2017-04-09|795,3615|795,3615|795,3615|795,3615||
2017-04-08|795,3615|795,3615|795,3615|795,3615||
2017-04-07|793,448|797,3405|787,60|795,3615||
2017-04-06|795,352|800,587|792,375|793,448||
2017-04-05|798,6265|808,0355|793,803|795,352||
2017-04-04|803,5235|803,5235|793,375|798,6265||
2017-04-03|795,1645|805,3065|793,574|803,5235||
2017-04-02|795,1645|795,1645|795,1645|795,1645||
2017-04-01|795,1645|795,1645|795,1645|795,1645||
2017-03-31|796,044|796,55|790,70|795,1645||
2017-03-30|788,955|796,061|788,955|796,044||
2017-03-29|778,494|791,127|778,494|788,955||
2017-03-28|771,8135|782,7905|765,8105|778,494||
2017-03-27|774,527|774,527|758,525|771,8135||
2017-03-26|774,527|774,527|774,527|774,527||
2017-03-25|774,527|774,527|774,527|774,527||
2017-03-24|778,8135|783,25|767,0835|774,527||
2017-03-23|787,1585|792,4525|772,408|778,8135||
2017-03-22|786,146|791,6795|783,5735|787,1585||
2017-03-21|807,9575|807,9575|784,2695|786,146||
2017-03-20|812,108|812,108|804,25|807,9575||
2017-03-19|812,108|812,108|812,108|812,108||
2017-03-18|812,108|812,92|812,108|812,92||
2017-03-17|808,0795|814,056|807,0275|812,108||
2017-03-16|809,4845|815,5225|807,716|808,0795||
2017-03-15|817,3165|818,20|809,3835|809,4845||
2017-03-14|812,221|817,733|809,2545|817,3165||
2017-03-13|805,978|812,90|805,478|812,221||
2017-03-12|805,978|805,978|805,978|805,978||
2017-03-11|805,978|805,978|805,978|805,978||
2017-03-10|810,131|813,593|803,4405|805,978||
2017-03-09|809,6525|813,607|805,1745|810,131||
2017-03-08|804,3345|812,50|803,50|809,6525||
2017-03-07|801,0595|807,1425|799,038|804,3345||
2017-03-06|799,49|803,5825|793,275|801,0595||
2017-03-05|799,49|799,49|799,49|799,49||
2017-03-04|799,49|799,49|799,49|799,49||
2017-03-03|808,8685|808,8685|798,5385|799,49||
2017-03-02|812,9035|815,85|807,7795|808,8685||
2017-03-01|801,0525|813,4505|799,076|812,9035||
2017-02-28|802,3685|805,775|792,404|798,595||
2017-02-27|802,179|804,50|795,095|802,3685||
2017-02-26|802,179|802,179|802,179|802,179||
2017-02-25|802,179|802,179|802,179|802,179||
2017-02-24|803,343|803,475|795,60|802,179||
2017-02-23|805,281|809,04|795,982|803,343||
2017-02-22|804,949|811,725|804,949|805,281||
2017-02-21|800,7505|808,842|800,7505|804,949||
2017-02-20|795,9625|801,975|795,9625|800,7505||
2017-02-19|795,9625|795,9625|795,9625|795,9625||
2017-02-18|796,9625|796,9625|795,9625|795,9625||
2017-02-17|788,8615|798,2035|787,525|796,9625||
2017-02-16|789,8505|791,651|785,787|788,8615||
2017-02-15|794,17|797,8365|790,287|790,5605||
2017-02-14|791,1755|797,1735|789,8425|794,17||
2017-02-13|785,133|794,225|785,133|791,1755||
2017-02-12|785,133|785,133|785,133|785,133||
2017-02-11|785,133|785,133|785,133|785,133||
2017-02-10|778,6505|787,3775|778,6505|785,133||
2017-02-09|776,4995|781,363|773,332|778,6505||
2017-02-08|775,477|782,2105|771,876|776,4995||
2017-02-07|763,6155|778,45|763,6155|775,477||
2017-02-06|760,78|768,175|759,697|763,6155||
2017-02-05|760,78|760,78|760,78|760,78||
2017-02-04|760,78|760,78|760,78|760,78||
2017-02-03|757,50|767,232|757,50|760,78||
2017-02-02|757,30|761,9635|750,098|757,50||
2017-02-01|765,0045|768,886|753,787|757,427||
2017-01-31|770,4375|772,0035|753,635|761,3445||
2017-01-30|790,1405|791,8665|767,6275|770,4375||
2017-01-29|790,1405|790,1405|790,1405|790,1405||
2017-01-28|790,1405|790,1405|790,1405|790,1405||
2017-01-27|779,00|809,5135|779,00|790,1405||
2017-01-26|798,598|811,134|775,67|779,00||
2017-01-25|792,8215|799,164|791,30|793,7345||
2017-01-24|786,129|794,193|782,9155|791,40||
2017-01-23|773,5485|787,057|768,775|786,129||
2017-01-22|773,5485|773,5485|773,5485|773,5485||
2017-01-21|773,5485|773,5485|773,5485|773,5485||
2017-01-20|773,6985|779,025|770,957|775,095||
2017-01-19|778,8105|785,919|772,6895|773,6985||
2017-01-18|772,3355|781,147|771,0485|778,8105||
2017-01-17|784,20|784,20|768,9415|772,3355||
2017-01-16|780,9075|785,375|780,9075|784,20||
2017-01-15|780,9075|780,9075|780,9075|780,9075||
2017-01-14|780,9075|781,6885|780,9075|780,9075||
2017-01-13|781,1045|786,1485|777,3095|782,242||
2017-01-12|784,5755|784,5755|770,10|781,1045||
2017-01-11|782,3115|790,0575|776,3965|784,5755||
2017-01-10|783,22|784,9695|776,625|781,4365||
2017-01-09|784,318|825,21|779,1425|783,22||
2017-01-08|783,7605|783,7605|783,7605|783,7605||
2017-01-07|784,318|784,318|784,318|784,318||
2017-01-06|767,66|786,9745|767,66|778,848||
2017-01-05|770,652|772,10|762,176|767,66||
2017-01-04|776,2025|778,525|767,65|777,636||
2017-01-03|769,7625|782,967|764,184|776,2025||
2017-01-02|792,453|792,453|753,08|769,7625||
2016-12-30|766,4875|766,4875|759,7225|760,553||
2016-12-29|769,60|770,975|761,122|766,4875||
2016-12-28|775,1605|782,138|770,815|772,8705||
2016-12-27|772,8845|780,982|770,675|775,1605||
2016-12-23|774,353|776,3085|770,091|772,8845||
2016-12-22|778,9215|778,9215|770,562|774,353||
2016-12-21|784,3715|785,35|771,767|778,9215||
2016-12-20|779,70|787,4855|779,70|784,3715||
2016-12-19|774,9335|782,8505|771,5585|779,70||
2016-12-18|774,9335|774,9335|774,9335|774,9335||
2016-12-17|774,9335|774,9335|774,9335|774,9335||
2016-12-16|783,3855|786,4035|773,3965|774,9335||
2016-12-15|777,027|788,5045|777,027|783,188||
2016-12-14|766,6345|783,652|763,804|777,105||
2016-12-13|759,1495|774,922|759,1495|766,6345||
2016-12-12|766,24|766,4125|756,6695|763,413||
2016-12-11|766,24|766,24|766,24|766,24||
2016-12-09|766,127|766,8515|765,927|766,24||
2016-12-08|734,4055|752,924|732,05|749,3835||
2016-12-07|724,52|736,26|720,1495|734,4055||
2016-12-06|723,6265|731,783|720,234|724,52||
2016-12-05|717,34|726,083|713,041|721,3035||
2016-12-04|717,34|717,34|717,34|717,34||
2016-12-03|717,34|717,34|717,34|717,34||
2016-12-02|716,5005|723,8005|712,3645|717,34||
2016-12-01|732,333|733,317|710,9095|716,5005||
2016-11-30|741,853|748,808|730,815|732,333||
2016-11-29|742,2035|749,9485|740,8005|741,853||
2016-11-28|736,1565|755,1785|727,742|742,2035||
2016-11-27|736,1565|736,1565|736,1565|736,1565||
2016-11-26|736,1565|736,1565|736,1565|736,1565||
2016-11-25|740,00|740,00|733,229|736,1565||
2016-11-24|737,5865|741,705|736,849|740,00||
2016-11-23|739,3215|743,4995|732,583|737,5865||
2016-11-22|739,5425|748,5305|737,812|739,3215||
2016-11-21|732,8645|742,6725|730,415|739,5425||
2016-11-20|732,8645|732,8645|732,8645|732,8645||
2016-11-19|732,8645|732,8645|732,8645|732,8645||
2016-11-18|740,066|745,028|732,0645|732,8645||
2016-11-17|729,57|740,6575|727,106|740,066||
2016-11-16|723,378|733,324|717,136|730,734||
2016-11-15|702,064|727,6635|697,37|718,4655||
2016-11-14|710,753|721,75|692,126|702,064||
2016-11-13|710,753|710,753|710,753|710,753||
2016-11-12|710,753|710,753|710,753|710,753||
2016-11-11|717,3075|717,3075|705,689|710,753||
2016-11-10|716,682|717,937|712,9065|717,3075||
2016-11-09|736,8875|741,7105|670,325|737,6225||
2016-11-08|726,8745|740,4975|724,0435|737,6245||
2016-11-07|702,3235|729,334|702,3235|726,8745||
2016-11-06|702,3235|702,3235|702,3235|702,3235||
2016-11-05|702,3235|702,3235|702,3235|702,3235||
2016-11-04|704,5385|709,0625|698,457|702,3235||
2016-11-03|710,875|713,2885|701,101|704,5385||
2016-11-02|728,906|728,906|699,2915|702,2335||
2016-11-01|738,148|743,0165|721,333|728,906||
2016-10-31|746,101|754,3375|736,7915|738,148||
2016-10-30|746,101|746,101|746,101|746,101||
2016-10-29|746,101|746,101|746,101|746,101||
2016-10-28|757,4545|766,615|745,601|746,101||
2016-10-27|754,0705|768,3865|744,791|760,0255||
2016-10-26|760,587|760,587|748,739|754,0705||
2016-10-25|768,6855|773,125|758,1925|763,5695||
2016-10-24|757,0365|770,6265|757,0365|766,0135||
2016-10-23|757,0365|757,0365|757,0365|757,0365||
2016-10-22|757,0365|757,0365|757,0365|757,0365||
2016-10-21|757,0365|757,0365|757,0365|757,0365||
2016-10-20|753,7945|757,45|748,719|753,123||
2016-10-19|748,9595|756,7605|745,262|753,7945||
2016-10-18|740,425|754,5855|739,55|748,9595||
2016-10-17|733,801|739,6315|729,5665|735,8285||
2016-10-16|733,801|733,801|733,801|733,801||
2016-10-15|733,801|733,801|733,801|733,801||
2016-10-14|727,2105|736,775|727,2105|733,801||
2016-10-13|726,7825|728,9485|725,9205|727,2105||
2016-10-12|731,824|738,8035|731,824|737,3245||
2016-10-11|731,4265|740,186|730,112|732,7065||
2016-10-10|715,475|733,9425|715,475|731,4265||
2016-10-09|715,475|715,475|715,475|715,475||
2016-10-08|715,475|715,475|715,475|715,475||
2016-10-07|720,59|722,6375|714,342|715,475||
2016-10-06|715,2255|723,5425|715,2255|720,59||
2016-10-05|716,032|723,125|714,488|715,2255||
2016-10-04|714,07|722,375|713,5555|716,032||
2016-10-03|716,8555|716,8555|709,8995|714,07||
2016-10-02|716,8555|716,8555|716,8555|716,8555||
2016-10-01|716,8555|716,8555|716,8555|716,8555||
2016-09-30|715,712|721,575|714,075|716,8555||
2016-09-29|722,052|723,625|714,7875|715,712||
2016-09-28|717,50|722,85|715,75|722,052||
2016-09-27|713,258|725,975|713,258|717,50||
2016-09-26|726,20|727,0585|710,3535|713,258||
2016-09-25|726,20|726,20|726,20|726,20||
2016-09-24|726,20|726,20|726,20|726,20||
2016-09-23|728,24|730,016|724,3305|726,20||
2016-09-22|719,891|729,7635|717,1165|728,24||
2016-09-21|717,557|722,44|713,136|719,891||
2016-09-20|711,1415|718,7585|711,1415|717,557||
2016-09-19|714,7655|719,75|710,2505|711,1415||
2016-09-18|714,7655|714,7655|714,7655|714,7655||
2016-09-17|714,7655|714,7655|714,7655|714,7655||
2016-09-16|712,704|716,377|710,369|714,7655||
2016-09-15|702,7845|714,77|701,267|712,704||
2016-09-14|703,19|708,0675|700,9355|702,7845||
2016-09-13|711,473|711,473|698,846|703,19||
2016-09-12|703,238|711,9265|692,925|711,473||
2016-09-11|703,238|703,238|703,238|703,238||
2016-09-10|703,238|703,238|703,238|703,238||
2016-09-09|713,4305|714,667|702,6345|703,238||
2016-09-08|718,3395|719,0165|709,6115|713,4305||
2016-09-07|718,3695|720,6225|715,492|718,3395||
2016-09-06|716,569|721,0825|712,369|718,3695||
2016-09-05|714,3025|717,875|712,825|716,569||
2016-09-04|714,3025|714,3025|714,3025|714,3025||
2016-09-03|714,3025|714,3025|714,3025|714,3025||
2016-09-02|706,676|714,37|703,85|714,3025||
2016-09-01|708,407|713,6335|702,983|706,676||
2016-08-31|710,145|712,6645|705,648|708,407||
2016-08-30|711,5505|715,2515|708,6775|710,145||
2016-08-29|708,629|714,648|707,646|711,5505||
2016-08-28|708,629|708,629|708,629|708,629||
2016-08-27|708,629|708,629|708,629|708,629||
2016-08-26|701,373|710,0415|700,525|708,629||
2016-08-25|703,8095|704,75|697,35|701,373||
2016-08-24|704,5265|708,765|702,078|703,8095||
2016-08-23|703,7815|706,9975|702,0165|704,5265||
2016-08-22|705,743|709,20|702,05|703,7815||
2016-08-21|705,743|705,743|705,743|705,743||
2016-08-20|705,743|705,743|705,743|705,743||
2016-08-19|706,275|709,0325|704,1315|705,743||
2016-08-18|713,587|714,032|705,71|706,275||
2016-08-17|710,213|713,9495|706,763|713,587||
2016-08-16|720,8065|720,8065|707,8485|710,2135||
2016-08-15|722,849|725,576|718,7425|720,8065||
2016-08-14|722,849|722,849|722,849|722,849||
2016-08-13|722,849|722,849|722,849|722,849||
2016-08-12|726,0535|726,517|717,694|722,849||
2016-08-11|723,411|729,3105|721,869|726,0535||
2016-08-10|726,8215|727,548|721,2335|723,411||
2016-08-09|726,6145|732,0835|725,6105|726,8215||
2016-08-08|727,8535|730,9605|723,8185|726,615||
2016-08-07|727,8535|727,8535|727,8535|727,8535||
2016-08-06|727,8535|727,8535|727,8535|727,8535||
2016-08-05|716,985|728,174|715,6835|727,8535||
2016-08-04|716,1115|719,6895|712,42|716,985||
2016-08-03|712,3355|716,47|710,0095|716,1115||
2016-08-02|717,3595|718,80|707,9225|712,3355||
2016-08-01|710,413|722,6295|705,586|717,3595||
2016-07-31|710,413|710,413|710,413|710,413||
2016-07-30|710,413|710,413|710,413|710,413||
2016-07-29|719,301|721,7125|708,0665|710,413||
2016-07-28|695,7145|735,0625|684,174|730,6035||
2016-07-27|689,16|696,8675|687,601|696,8675||
2016-07-26|688,9235|690,8715|685,4405|689,16||
2016-07-25|691,3885|692,833|686,0355|688,9235||
2016-07-24|691,3885|691,3885|691,3885|691,3885||
2016-07-23|691,3885|691,3885|691,3885|691,3885||
2016-07-22|683,8265|692,188|683,2045|691,3885||
2016-07-21|687,6425|688,599|682,5825|683,8265||
2016-07-20|684,8165|690,9995|683,8705|687,6425||
2016-07-19|678,266|687,627|675,78|684,8165||
2016-07-18|664,1865|681,9785|663,7415|678,266||
2016-07-17|664,1845|664,1865|664,1845|664,1865||
2016-07-16|664,1845|664,1845|664,1845|664,1845||
2016-07-15|662,447|668,006|659,7175|664,1845||
2016-07-14|657,678|663,267|657,1975|662,447||
2016-07-13|662,5395|664,264|656,9695|657,678||
2016-07-12|658,5505|663,609|656,229|662,5395||
2016-07-11|649,0355|659,2495|649,0355|658,5505||
2016-07-10|649,0355|649,0355|649,0355|649,0355||
2016-07-09|649,0355|649,0355|649,0355|649,0355||
2016-07-08|638,7005|649,3865|638,482|649,0355||
2016-07-07|639,08|642,999|633,62|638,7005||
2016-07-06|636,045|643,578|631,1685|639,08||
2016-07-05|641,50|641,50|631,286|636,045||
2016-07-04|638,5405|643,5015|637,50|641,50||
2016-07-03|638,5405|638,5405|638,5405|638,5405||
2016-07-02|638,5405|638,5405|638,5405|638,5405||
2016-07-01|632,5735|639,928|631,467|638,5405||
2016-06-30|625,4355|633,30|625,238|632,5735||
2016-06-29|623,645|629,4535|623,645|625,4355||
2016-06-28|616,904|626,4935|616,904|623,645||
2016-06-27|618,40|621,7195|612,2275|616,904||
2016-06-26|619,021|619,021|619,021|619,021||
2016-06-25|619,021|619,021|619,021|619,021||
2016-06-24|626,2785|632,8385|584,8755|619,021||
2016-06-23|628,07|633,095|615,568|626,906||
2016-06-22|629,59|633,363|623,724|628,07||
2016-06-21|624,9455|636,1145|624,9455|629,59||
2016-06-20|624,255|632,8555|622,3065|624,9455||
2016-06-19|624,255|624,255|624,255|624,255||
2016-06-18|624,255|624,255|624,255|624,255||
2016-06-17|643,875|645,4625|621,526|624,255||
2016-06-16|651,001|653,391|640,173|643,875||
2016-06-15|654,2055|656,6485|649,7455|651,001||
2016-06-14|648,04|657,1985|646,432|654,2055||
2016-06-13|650,4605|656,056|643,658|648,04||
2016-06-12|650,4605|650,4605|650,4605|650,4605||
2016-06-11|650,4605|650,4605|650,4605|650,4605||
2016-06-10|655,755|658,57|648,7505|650,4605||
2016-06-09|652,255|657,115|650,363|655,755||
2016-06-08|643,5955|652,4665|642,5005|652,255||
2016-06-07|642,8355|648,389|642,8355|643,5955||
2016-06-06|647,665|651,219|640,5135|642,8355||
2016-06-05|647,665|647,665|647,665|647,665||
2016-06-04|647,665|647,665|647,665|647,665||
2016-06-03|666,3555|667,501|647,438|647,665||
2016-06-02|668,27|669,627|660,7955|666,3555||
2016-06-01|673,975|676,168|666,219|668,27||
2016-05-31|674,001|677,869|669,3055|673,975||
2016-05-30|672,3455|681,252|672,3455|674,002||
2016-05-29|672,3455|672,3455|672,3455|672,3455||
2016-05-28|672,3455|672,3455|672,3455|672,3455||
2016-05-27|658,5805|672,998|658,5805|672,3455||
2016-05-26|661,6005|662,2845|655,5745|658,5805||
2016-05-25|658,4005|663,934|657,0685|661,6005||
2016-05-24|639,2905|659,049|639,2905|658,4005||
2016-05-23|643,895|646,226|639,257|639,2905||
2016-05-22|643,895|643,895|643,895|643,895||
2016-05-21|643,895|644,539|643,251|643,895||
2016-05-20|638,4855|649,255|637,0215|643,895||
2016-05-19|642,8055|644,6425|633,629|638,4855||
2016-05-18|636,185|643,3795|636,185|642,8055||
2016-05-17|645,4355|648,998|634,431|636,185||
2016-05-16|640,8505|647,3275|635,5155|645,4355||
2016-05-15|640,8505|640,8505|640,8505|640,8505||
2016-05-14|640,8505|640,8505|640,8505|640,8505||
2016-05-13|640,06|647,87|638,601|640,8505||
2016-05-12|639,71|645,538|635,4975|640,06||
2016-05-11|650,28|650,28|637,1495|639,71||
2016-05-10|640,8905|650,8845|640,8905|650,28||
2016-05-09|635,885|644,6215|635,18|640,8905||
2016-05-08|635,885|635,885|635,885|635,885||
2016-05-07|635,885|635,885|635,885|635,885||
2016-05-06|626,10|636,593|621,37|635,885||
2016-05-05|619,7105|628,308|619,71|626,10||
2016-05-04|615,875|622,0565|611,94|619,7105||
2016-05-03|620,12|620,12|611,795|615,875||
2016-05-02|618,561|623,106|613,427|620,12||
2016-04-30|618,561|618,561|618,561|618,561||
2016-04-29|625,20|626,409|615,105|618,561||
2016-04-28|643,20|643,6385|354,00|625,20||
2016-04-27|642,3905|644,10|626,227|643,20||
2016-04-26|658,7005|663,601|638,251|642,393||
2016-04-25|656,8705|661,18|653,5325|658,7005||
2016-04-24|656,8705|656,8705|656,8705|656,8705||
2016-04-23|656,8705|656,8705|656,8705|656,8705||
2016-04-22|660,95|669,764|640,538|656,8705||
2016-04-21|685,041|692,891|638,349|660,95||
2016-04-20|682,095|689,0725|680,931|685,041||
2016-04-19|695,5025|699,556|677,6265|682,095||
2016-04-18|692,012|698,0035|684,996|695,5035||
2016-04-17|692,012|692,012|692,012|692,012||
2016-04-16|691,3205|692,012|691,3205|692,012||
2016-04-15|688,8705|691,746|686,47|691,3205||
2016-04-14|684,3055|692,419|683,584|688,8705||
2016-04-13|670,4805|687,5485|670,4805|684,3065||
2016-04-12|664,835|671,172|661,26|670,4805||
2016-04-11|665,3255|672,419|662,713|664,835||
2016-04-10|665,3255|665,3255|665,3255|665,3255||
2016-04-09|665,3255|665,3255|665,3255|665,3255||
2016-04-08|668,4655|677,5265|662,3535|665,3255||
2016-04-07|673,5555|677,4925|665,7645|668,4655||
2016-04-06|665,695|673,86|665,112|673,5555||
2016-04-05|670,8005|671,4785|665,435|665,695||
2016-04-04|675,315|680,188|668,546|670,8005||
2016-04-03|675,315|675,315|675,315|675,315||
2016-04-02|675,3155|675,653|675,315|675,315||
2016-04-01|670,27|676,047|664,218|675,3155||
2016-03-31|677,945|678,692|666,059|670,27||
2016-03-30|678,3805|685,5745|677,745|677,945||
2016-03-29|674,901|679,2285|668,2235|678,3805||
2016-03-24|677,481|680,5615|671,442|674,901||
2016-03-23|677,235|683,70|675,403|677,481||
2016-03-22|678,3405|681,4905|675,2655|677,235||
2016-03-21|671,471|678,502|667,322|678,3405||
2016-03-20|671,471|671,471|671,471|671,471||
2016-03-19|671,471|671,471|671,471|671,471||
2016-03-18|670,5305|676,0975|665,927|671,471||
2016-03-17|674,055|676,47|666,261|670,5305||
2016-03-16|674,9855|682,501|672,5985|674,055||
2016-03-15|676,4255|677,8645|668,9085|674,9855||
2016-03-14|669,378|678,9165|667,2785|676,4255||
2016-03-13|667,51|669,378|667,51|669,378||
2016-03-12|667,51|667,51|667,51|667,51||
2016-03-11|655,006|674,902|655,006|667,51||
2016-03-10|658,405|674,874|646,033|655,006||
2016-03-09|646,355|659,755|646,355|658,405||
2016-03-08|646,805|655,30|637,26|646,355||
2016-03-07|662,925|665,815|640,42|646,805||
2016-03-06|662,925|662,925|662,925|662,925||
2016-03-05|662,925|662,925|662,925|662,925||
2016-03-04|666,965|673,82|657,59|662,925||
2016-03-03|680,245|682,185|665,66|666,965||
2016-03-02|681,14|695,50|674,755|680,245||
2016-03-01|660,72|683,305|660,26|681,14||
2016-02-29|664,00|671,845|656,90|660,72||
2016-02-28|664,00|664,00|664,00|664,00||
2016-02-27|662,675|664,00|662,675|664,00||
2016-02-26|660,39|671,615|660,06|662,675||
2016-02-25|656,14|661,10|647,925|660,39||
2016-02-24|649,81|656,15|635,905|656,145||
2016-02-23|659,00|664,23|649,645|649,805||
2016-02-22|648,66|666,895|648,66|660,325||
2016-02-21|648,66|648,66|648,66|648,66||
2016-02-20|648,66|648,66|648,66|648,66||
2016-02-19|647,205|651,10|642,675|648,66||
2016-02-18|657,915|664,98|644,735|647,205||
2016-02-17|642,505|658,745|639,94|657,915||
2016-02-16|648,00|648,00|637,015|642,505||
2016-02-15|627,965|648,00|627,965|648,00||
2016-02-14|627,965|627,965|627,965|627,965||
2016-02-13|627,965|627,965|627,965|627,965||
2016-02-12|622,67|637,645|621,67|627,965||
2016-02-11|627,005|628,895|606,80|622,675||
2016-02-10|621,085|647,32|621,085|627,005||
2016-02-09|629,94|640,135|609,13|621,085||
2016-02-08|629,68|634,06|610,225|629,94||
2016-02-07|629,68|629,68|629,68|629,68||
2016-02-06|629,68|629,68|629,68|629,68||
2016-02-05|649,455|655,44|628,20|629,68||
2016-02-04|674,10|682,50|644,065|646,455||
2016-02-03|716,805|721,57|661,525|674,10||
2016-02-02|751,815|752,815|714,87|716,875||
2016-02-01|702,955|773,67|698,26|751,815||
2016-01-31|702,955|702,955|702,955|702,955||
2016-01-30|702,955|702,955|702,955|702,955||
2016-01-29|674,92|706,875|674,755|702,955||
2016-01-28|671,155|686,93|667,975|674,92||
2016-01-27|671,93|676,06|654,105|671,155||
2016-01-26|676,40|682,965|667,43|672,43||
2016-01-25|690,46|694,675|675,065|676,40||
2016-01-24|690,46|690,46|690,46|690,46||
2016-01-23|690,46|690,46|690,46|690,46||
2016-01-22|668,15|694,955|668,15|690,46||
2016-01-21|660,48|680,65|650,76|668,15||
2016-01-20|661,095|667,93|629,55|660,48||
2016-01-19|650,575|667,00|649,50|661,095||
2016-01-18|650,19|659,65|649,93|650,575||
2016-01-17|650,19|650,19|650,19|650,19||
2016-01-16|650,19|650,19|650,19|650,19||
2016-01-15|674,475|674,475|639,64|650,19||
2016-01-14|662,10|681,15|648,235|674,475||
2016-01-13|686,665|696,94|658,885|662,10||
2016-01-12|675,245|690,185|669,265|686,665||
2016-01-11|668,445|677,285|660,73|675,245||
2016-01-10|668,445|668,445|668,445|668,445||
2016-01-09|668,445|668,445|668,445|668,445||
2016-01-08|679,13|699,12|667,455|668,445||
2016-01-07|704,26|704,26|675,005|679,13||
2016-01-06|708,47|712,37|695,16|704,26||
2016-01-05|701,24|717,735|701,24|708,465||
2016-01-04|723,895|723,895|690,71|700,835||
2015-12-30|726,265|726,75|719,845|723,895||
2015-12-29|713,135|731,505|711,515|726,265||
2015-12-28|703,385|713,135|696,805|709,43||
2015-12-23|699,525|706,95|696,715|703,385||
2015-12-22|696,295|702,95|693,335|699,525||
2015-12-21|698,04|704,58|690,35|696,295||
2015-12-20|698,04|698,04|697,865|698,04||
2015-12-19|698,04|698,04|698,04|698,04||
2015-12-18|713,475|715,615|696,825|698,04||
2015-12-17|711,625|721,20|707,99|708,28||
2015-12-16|696,68|715,025|692,75|711,625||
2015-12-15|694,445|707,15|689,78|696,68||
2015-12-14|682,70|695,125|667,035|694,445||
2015-12-13|682,70|682,70|682,70|682,70||
2015-12-12|682,70|682,70|682,70|682,70||
2015-12-11|694,245|699,01|680,58|682,70||
2015-12-10|690,81|700,785|690,805|694,245||
2015-12-09|711,665|712,00|682,80|690,805||
2015-12-08|712,20|714,995|700,775|711,665||
2015-12-07|716,775|723,92|706,35|712,20||
2015-12-06|716,775|716,775|716,775|716,775||
2015-12-05|716,775|716,775|716,775|716,775||
2015-12-04|703,09|721,45|701,52|716,775||
2015-12-03|733,175|744,59|695,45|703,09||
2015-12-02|737,555|749,235|731,15|733,175||
2015-12-01|723,935|738,255|721,02|737,555||
2015-11-30|725,47|733,025|720,475|723,935||
2015-11-29|725,47|725,47|725,47|725,47||
2015-11-28|725,47|725,47|725,47|725,47||
2015-11-27|725,10|731,76|724,88|725,47||
2015-11-26|725,10|731,52|725,10|731,20||
2015-11-25|723,30|730,27|720,90|725,10||
2015-11-24|730,66|733,79|712,64|723,30||
2015-11-23|730,77|737,345|728,03|730,66||
2015-11-22|730,77|730,77|730,77|730,77||
2015-11-21|730,77|730,77|730,77|730,77||
2015-11-20|707,645|732,12|707,645|730,77||
2015-11-19|714,135|714,63|705,895|707,645||
2015-11-18|700,465|714,47|696,17|714,135||
2015-11-17|702,93|709,395|698,50|700,465||
2015-11-16|675,75|703,17|675,75|702,93||
2015-11-15|675,75|675,75|675,75|675,75||
2015-11-14|686,735|686,735|675,06|675,75||
2015-11-13|699,44|704,215|686,50|686,735||
2015-11-12|712,795|717,545|699,09|699,44||
2015-11-11|706,95|716,885|706,51|712,795||
2015-11-10|701,72|710,73|699,885|706,95||
2015-11-09|707,70|710,79|695,075|701,72||
2015-11-08|707,70|707,70|707,70|707,70||
2015-11-07|707,70|707,70|707,70|707,70||
2015-11-06|699,73|710,965|698,17|707,70||
2015-11-05|694,975|704,465|694,535|699,73||
2015-11-04|681,995|699,975|681,995|694,975||
2015-11-03|677,34|686,11|677,15|682,875||
2015-11-02|670,84|679,43|662,52|677,34||
2015-11-01|670,84|670,84|670,84|670,84||
2015-10-31|670,84|670,84|670,84|670,84||
2015-10-30|678,65|681,00|668,155|670,84||
2015-10-29|673,13|680,28|668,84|678,65||
2015-10-28|659,455|675,78|657,935|673,13||
2015-10-27|661,78|666,66|656,175|659,455||
2015-10-26|653,50|665,13|649,94|661,78||
2015-10-25|653,50|653,50|653,50|653,50||
2015-10-24|653,50|653,50|653,50|653,50||
2015-10-23|666,85|683,075|653,04|653,50||
2015-10-22|593,225|673,91|593,225|666,85||
2015-10-21|600,675|603,875|590,69|593,225||
2015-10-20|617,605|618,155|594,165|600,675||
2015-10-19|611,775|620,29|609,80|617,605||
2015-10-18|611,775|611,775|611,775|611,775||
2015-10-17|611,775|611,775|611,775|611,775||
2015-10-16|609,01|613,53|605,405|611,775||
2015-10-15|591,94|610,045|591,94|609,01||
2015-10-14|599,38|604,625|591,38|591,94||
2015-10-13|594,305|604,94|589,66|599,38||
2015-10-12|590,81|596,395|586,69|596,395||
2015-10-11|590,81|590,81|590,81|590,81||
2015-10-10|590,78|590,78|590,78|590,78||
2015-10-09|591,245|593,47|584,02|590,78||
2015-10-08|594,89|597,115|580,045|591,245||
2015-10-07|595,59|603,26|585,305|594,89||
2015-10-06|599,74|604,615|588,545|595,59||
2015-10-05|584,935|602,125|565,00|599,74||
2015-10-04|584,935|584,935|584,935|584,935||
2015-10-03|584,935|584,935|584,935|584,935||
2015-10-02|573,695|586,37|560,21|584,935||
2015-10-01|568,445|580,99|564,165|573,695||
2015-09-30|554,68|571,055|554,68|568,445||
2015-09-29|556,33|565,215|548,93|554,68||
2015-09-28|572,835|575,90|549,88|556,33||
2015-09-27|572,835|572,835|572,835|572,835||
2015-09-26|572,835|572,835|572,835|572,835||
2015-09-25|583,74|595,655|570,745|572,835||
2015-09-24|584,61|585,90|568,875|583,565||
2015-09-23|587,19|590,015|582,00|584,61||
2015-09-22|596,64|600,97|579,99|587,19||
2015-09-21|584,565|597,625|583,41|596,64||
2015-09-20|584,565|584,565|584,565|584,565||
2015-09-19|584,565|584,565|584,565|584,565||
2015-09-18|587,41|590,61|579,565|584,56||
2015-09-17|590,06|598,665|584,125|587,41||
2015-09-16|590,865|594,095|585,405|590,06||
2015-09-15|575,825|593,21|574,50|590,865||
2015-09-14|578,01|580,515|574,195|575,825||
2015-09-13|578,01|578,01|578,01|578,01||
2015-09-12|578,01|578,01|578,01|578,01||
2015-09-11|578,22|579,865|573,12|578,01||
2015-09-10|575,105|582,37|571,625|577,645||
2015-09-09|576,495|589,38|571,82|575,105||
2015-09-08|570,41|576,67|565,645|576,495||
2015-09-07|564,95|577,175|564,95|570,41||
2015-09-06|564,95|564,95|564,95|564,95||
2015-09-05|564,95|564,95|564,95|564,95||
2015-09-04|573,62|573,625|561,455|564,95||
2015-09-03|573,82|586,305|569,695|573,62||
2015-09-02|558,27|574,22|558,27|573,82||
2015-09-01|577,055|577,055|552,92|558,27||
2015-08-31|589,845|593,645|575,91|577,055||
2015-08-30|589,845|589,845|589,845|589,845||
2015-08-29|589,845|589,845|589,845|589,845||
2015-08-28|593,085|594,86|583,20|589,845||
2015-08-27|582,41|598,55|577,575|593,085||
2015-08-26|536,445|584,465|536,445|582,41||
2015-08-25|537,525|566,34|532,745|536,445||
2015-08-24|567,585|567,585|508,415|537,525||
2015-08-23|567,585|567,585|567,585|567,585||
2015-08-22|567,585|567,585|567,585|567,585||
2015-08-21|606,58|606,58|566,285|567,585||
2015-08-20|623,17|623,22|603,515|606,585||
2015-08-19|623,745|630,03|620,45|623,17||
2015-08-18|626,065|630,425|621,83|623,745||
2015-08-17|619,935|626,475|615,025|626,065||
2015-08-16|619,935|619,935|619,935|619,935||
2015-08-15|619,935|619,935|619,935|619,935||
2015-08-14|615,245|622,41|612,22|619,935||
2015-08-13|620,065|625,45|613,79|615,245||
2015-08-12|628,45|628,60|607,38|620,065||
2015-08-11|624,25|645,00|619,965|628,45||
2015-08-10|605,105|629,74|600,01|624,25||
2015-08-09|605,105|605,105|605,105|605,105||
2015-08-08|605,105|605,105|605,105|605,105||
2015-08-07|614,535|616,80|600,92|605,105||
2015-08-06|618,105|620,685|605,58|614,535||
2015-08-05|607,47|625,345|607,47|618,005||
2015-08-04|605,665|610,46|602,91|607,47||
2015-08-03|596,95|608,46|596,95|605,665||
2015-08-02|596,95|596,95|596,95|596,95||
2015-08-01|596,95|596,95|596,95|596,95||
2015-07-31|609,145|609,77|592,88|596,95||
2015-07-30|602,42|611,765|596,76|609,15||
2015-07-29|597,76|603,94|590,98|602,425||
2015-07-28|593,225|601,79|591,89|597,765||
2015-07-27|592,50|601,245|589,025|593,225||
2015-07-26|597,26|597,26|592,50|592,50||
2015-07-25|597,26|597,26|597,26|597,26||
2015-07-24|618,165|622,22|594,84|597,26||
2015-07-23|636,275|639,18|610,525|619,415||
2015-07-22|632,72|655,02|630,60|636,275||
2015-07-21|640,165|645,035|629,43|632,72||
2015-07-20|645,935|645,935|627,855|640,165||
2015-07-19|645,935|645,935|645,935|645,935||
2015-07-18|645,935|645,935|645,935|645,935||
2015-07-17|609,275|647,735|609,275|645,93||
2015-07-16|534,325|610,53|534,195|609,275||
2015-07-15|532,095|537,175|528,55|534,325||
2015-07-14|519,98|535,635|517,17|532,095||
2015-07-13|498,065|520,63|498,065|519,98||
2015-07-12|498,065|498,24|498,065|498,065||
2015-07-11|498,065|498,065|498,065|498,065||
2015-07-10|495,20|502,44|490,70|498,065||
2015-07-09|489,575|497,875|489,575|495,20||
2015-07-08|499,075|500,575|488,97|489,575||
2015-07-07|494,39|502,41|492,71|499,075||
2015-07-06|492,085|495,92|486,89|494,39||
2015-07-05|494,305|494,305|492,085|492,085||
2015-07-04|494,305|494,305|494,305|494,305||
2015-07-03|493,80|497,305|493,305|494,305||
2015-07-02|491,915|494,16|489,44|493,80||
2015-07-01|485,15|493,175|484,665|491,915||
2015-06-30|481,585|489,37|481,585|485,15||
2015-06-29|493,18|495,215|480,99|481,895||
2015-06-28|494,78|495,15|492,18|493,18||
2015-06-27|494,78|494,78|494,78|494,78||
2015-06-26|498,195|502,22|493,915|494,78||
2015-06-25|499,19|502,93|497,585|498,195||
2015-06-24|504,23|504,23|497,085|499,19||
2015-06-23|493,36|506,03|493,31|504,23||
2015-06-22|491,295|497,315|491,08|493,36||
2015-06-21|491,295|491,295|491,295|491,295||
2015-06-20|491,295|491,295|491,295|491,295||
2015-06-19|489,26|493,14|486,695|491,295||
2015-06-18|482,015|490,15|478,18|489,335||
2015-06-17|484,67|486,00|480,83|482,015||
2015-06-16|480,44|486,435|478,17|484,67||
2015-06-15|486,65|487,745|479,36|480,44||
2015-06-14|486,65|486,65|486,65|486,65||
2015-06-13|486,65|486,65|486,65|486,65||
2015-06-12|489,42|492,55|483,60|486,65||
2015-06-11|487,745|494,40|487,645|489,42||
2015-06-10|481,72|490,525|477,28|487,745||
2015-06-09|481,575|484,45|478,665|481,745||
2015-06-08|494,935|494,935|480,68|481,575||
2015-06-07|494,935|494,935|494,935|494,935||
2015-06-06|494,935|494,935|494,935|494,935||
2015-06-05|490,645|499,77|490,58|494,935||
2015-06-04|492,305|494,18|484,835|490,645||
2015-06-03|497,315|501,69|490,015|492,305||
2015-06-02|502,72|502,79|489,83|497,315||
2015-06-01|496,97|503,725|496,61|502,72||
2015-05-31|496,97|496,97|496,97|496,97||
2015-05-30|496,97|496,97|496,97|496,97||
2015-05-29|506,435|506,94|495,955|496,97||
2015-05-28|509,00|509,135|504,885|506,435||
2015-05-27|503,45|509,51|500,27|509,00||
2015-05-26|504,85|510,49|498,525|503,45||
2015-05-25|503,84|505,355|503,84|504,85||
2015-05-24|503,84|503,84|503,84|503,84||
2015-05-23|503,84|503,84|503,84|503,84||
2015-05-22|500,81|506,395|497,03|503,84||
2015-05-21|498,48|501,265|493,095|500,81||
2015-05-20|492,465|500,11|491,22|498,48||
2015-05-19|483,245|496,065|483,125|492,465||
2015-05-18|477,595|485,13|477,14|483,245||
2015-05-17|477,595|477,595|477,595|477,595||
2015-05-16|477,595|477,595|477,595|477,595||
2015-05-15|481,79|486,065|474,125|477,495||
2015-05-14|474,63|482,135|471,53|481,79||
2015-05-13|480,31|483,42|474,295|474,63||
2015-05-12|489,675|489,675|264,415|480,31||
2015-05-11|490,39|495,025|486,865|489,68||
2015-05-10|490,39|490,39|490,39|490,39||
2015-05-09|490,39|490,39|490,39|490,39||
2015-05-08|480,725|493,09|480,725|490,39||
2015-05-07|470,67|483,31|466,92|479,525||
2015-05-06|485,50|485,50|468,495|470,67||
2015-05-05|497,05|499,94|483,75|485,50||
2015-05-04|488,43|499,65|488,43|497,05||
2015-04-30|504,56|505,74|486,85|489,54||
2015-04-29|513,205|515,30|500,59|504,56||
2015-04-28|519,46|521,32|510,825|513,205||
2015-04-27|528,335|532,85|515,63|519,46||
2015-04-26|528,335|528,335|528,335|528,335||
2015-04-25|528,335|528,335|528,335|528,335||
2015-04-24|532,88|538,40|525,68|528,325||
2015-04-23|511,345|539,02|508,29|532,88||
2015-04-22|504,745|513,44|501,09|511,345||
2015-04-21|506,55|513,75|504,21|504,745||
2015-04-20|492,82|508,29|492,82|506,55||
2015-04-19|492,82|492,82|492,82|492,82||
2015-04-18|492,82|492,82|492,82|492,82||
2015-04-17|505,18|505,58|490,345|492,82||
2015-04-16|506,86|509,535|500,31|505,18||
2015-04-15|506,30|509,37|501,35|506,86||
2015-04-14|518,88|522,27|500,795|506,54||
2015-04-13|516,97|522,84|515,92|518,88||
2015-04-12|516,97|516,97|516,97|516,97||
2015-04-11|516,97|516,97|516,97|516,97||
2015-04-10|513,985|519,805|513,08|516,97||
2015-04-09|508,54|514,61|507,00|513,985||
2015-04-08|504,25|510,255|501,93|508,54||
2015-04-07|498,035|506,70|497,81|504,25||
2015-04-02|511,455|511,455|496,455|498,035||
2015-04-01|516,455|517,82|507,265|510,95|0|0
2015-03-31|519,05|523,49|516,12|522,915||
2015-03-30|511,55|520,45|511,55|519,05||
2015-03-29|511,55|511,55|511,55|511,55||
2015-03-28|511,55|511,55|511,55|511,55||
2015-03-27|518,035|522,49|510,345|511,55||
2015-03-26|517,825|520,61|507,125|518,57||
2015-03-25|528,72|529,30|517,21|517,825||
2015-03-24|516,10|533,585|513,075|528,72||
2015-03-23|524,08|525,28|515,345|516,10||
2015-03-22|521,66|521,66|521,66|521,66||
2015-03-21|521,66|521,66|521,66|521,66||
2015-03-20|529,34|530,43|520,51|521,66||
2015-03-19|520,73|533,56|520,73|529,34||
2015-03-18|526,18|527,88|514,185|520,73||
2015-03-17|531,35|531,35|522,55|526,18||
2015-03-16|525,45|533,40|521,125|531,35||
2015-03-15|528,001|528,001|528,001|528,001||
2015-03-14|528,001|528,001|528,001|528,001||
2015-03-13|528,10|534,915|525,44|528,001||
2015-03-12|530,665|530,665|522,70|528,10||
2015-03-11|521,965|533,58|521,965|530,665||
2015-03-10|528,515|532,155|516,175|521,965||
2015-03-09|528,681|531,73|523,359|528,515||
2015-03-08|528,681|528,681|528,681|528,681||
2015-03-07|528,681|528,681|528,681|528,681||
2015-03-06|527,365|536,38|527,17|528,681||
2015-03-05|521,905|530,405|521,42|527,365||
2015-03-04|517,75|525,22|515,145|521,905||
2015-03-03|513,24|519,40|509,705|517,75||
2015-03-02|502,796|514,81|501,736|513,24||
2015-03-01|502,796|502,796|502,796|502,796||
2015-02-28|502,796|502,796|502,796|502,796||
2015-02-27|498,602|507,53|495,624|502,796||
2015-02-26|481,39|500,14|480,77|498,602||
2015-02-25|472,535|483,835|470,35|481,39||
2015-02-24|471,20|476,24|469,01|472,5505||
2015-02-23|475,772|479,441|469,345|471,20||
2015-02-22|475,772|475,772|475,772|475,7715||
2015-02-21|475,772|475,772|475,772|475,7715||
2015-02-20|480,40|484,825|472,465|475,7715||
2015-02-19|475,575|481,22|473,78|480,40||
2015-02-18|478,535|482,365|473,965|475,575||
2015-02-17|483,50|484,275|476,06|478,535||
2015-02-16|483,17|483,50|480,172|483,50||
2015-02-15|483,17|483,17|483,17|483,17||
2015-02-14|483,17|483,17|483,17|483,17||
2015-02-13|477,677|484,43|476,871|483,17||
2015-02-12|475,915|480,89|472,69|477,677||
2015-02-11|477,25|479,115|474,265|475,915||
2015-02-10|467,815|477,985|467,815|477,25||
2015-02-09|471,197|475,361|465,575|467,815||
2015-02-08|471,197|471,197|471,197|471,197||
2015-02-07|471,197|471,197|471,197|471,197||
2015-02-06|461,177|477,03|459,254|471,197||
2015-02-05|462,995|463,99|457,67|461,177||
2015-02-04|463,835|469,41|460,564|462,995||
2015-02-03|469,171|474,464|460,79|463,835||
2015-02-02|476,942|478,157|459,745|469,171||
2015-02-01|476,942|476,942|476,942|476,942||
2015-01-31|476,942|476,942|476,942|476,942||
2015-01-30|453,655|480,885|453,655|476,942||
2015-01-29|453,447|456,541|430,579|454,223||
2015-01-28|461,607|466,831|452,904|453,447||
2015-01-27|476,455|476,455|456,951|461,6065||
2015-01-26|483,905|483,905|472,616|476,455||
2015-01-25|483,905|484,51|483,302|483,905||
2015-01-24|482,905|483,905|482,905|483,905||
2015-01-23|473,036|485,971|472,80|482,905||
2015-01-22|448,255|474,092|447,675|473,036||
2015-01-21|441,26|450,56|437,716|448,255||
2015-01-20|440,351|446,063|440,145|441,26||
2015-01-19|441,237|441,237|439,79|440,351||
2015-01-18|441,237|441,237|441,237|441,2365||
2015-01-17|441,237|441,237|441,237|441,2365||
2015-01-16|434,041|441,88|430,711|441,2365||
2015-01-15|428,947|437,86|428,404|434,041||
2015-01-14|425,835|431,645|418,846|428,947||
2015-01-13|419,80|431,72|419,80|425,835||
2015-01-12|422,665|425,75|414,835|419,80||
2015-01-11|422,665|422,665|422,665|422,665||
2015-01-10|422,665|422,877|422,665|422,665||
2015-01-09|429,925|432,035|421,075|422,665||
2015-01-08|427,095|433,02|420,005|429,925||
2015-01-07|425,65|432,725|425,65|427,095||
2015-01-06|435,55|441,66|423,355|425,65||
2015-01-05|441,025|444,55|433,605|435,55||
2015-01-04|441,025|441,025|441,025|441,025||
2015-01-03|441,025|441,025|441,025|441,025||
2015-01-02|442,181|445,83|439,30|441,025||
2014-12-30|442,186|442,186|439,00|441,451||
2014-12-29|443,27|446,775|441,425|442,1865||
2014-12-23|436,107|445,405|433,79|443,27||
2014-12-22|425,08|436,427|423,39|436,107||
2014-12-21|425,08|425,08|425,08|425,08||
2014-12-20|425,08|425,08|425,08|425,08||
2014-12-19|418,422|425,905|414,84|425,08||
2014-12-18|410,413|420,375|410,409|418,422||
2014-12-17|398,415|412,72|398,415|410,4125||
2014-12-16|415,38|415,38|397,255|398,417||
2014-12-15|419,37|423,885|413,55|415,38||
2014-12-14|419,371|419,79|419,371|419,79||
2014-12-13|419,371|419,371|419,371|419,3715||
2014-12-12|426,245|428,565|418,10|419,3715||
2014-12-11|424,675|433,69|423,52|426,245||
2014-12-10|432,31|434,805|424,00|424,675||
2014-12-09|431,335|433,51|420,74|432,31||
2014-12-08|430,015|434,71|427,43|431,335||
2014-12-07|430,015|430,015|430,015|430,015||
2014-12-06|430,015|430,015|430,015|430,015||
2014-12-05|438,14|438,735|429,025|430,015||
2014-12-04|436,685|438,875|430,08|438,14||
2014-12-03|434,765|439,715|434,765|436,685||
2014-12-02|432,35|436,815|431,55|434,765||
2014-12-01|441,306|441,306|431,26|432,35||
2014-11-30|441,306|441,306|441,306|441,3065||
2014-11-29|441,306|441,306|441,306|441,3065||
2014-11-28|438,25|441,93|436,185|441,3065||
2014-11-27|436,995|439,835|436,995|438,25||
2014-11-26|440,88|443,17|435,785|436,995||
2014-11-25|440,41|443,145|438,635|440,88||
2014-11-24|440,79|443,265|438,48|440,41||
2014-11-23|440,79|440,79|440,79|440,79||
2014-11-22|440,79|440,79|440,79|440,79||
2014-11-21|435,76|444,025|434,28|440,79||
2014-11-20|435,755|436,415|431,50|436,415||
2014-11-19|434,275|436,935|429,92|435,755||
2014-11-18|439,18|442,02|433,775|434,275||
2014-11-17|443,62|444,73|437,095|439,18||
2014-11-16|443,62|443,62|443,62|443,62||
2014-11-15|443,62|443,62|443,62|443,62||
2014-11-14|445,38|449,525|441,615|443,62||
2014-11-13|448,21|450,445|443,87|445,38||
2014-11-12|449,875|451,135|445,265|448,21||
2014-11-11|448,735|452,48|447,245|449,875||
2014-11-10|442,746|451,205|439,25|448,735||
2014-11-09|442,746|442,746|442,746|442,746||
2014-11-08|442,746|442,967|442,746|442,746||
2014-11-07|445,42|448,39|441,285|442,7465||
2014-11-06|445,14|450,21|442,89|445,42||
2014-11-05|449,235|454,955|444,11|445,14||
2014-11-04|451,645|451,645|444,68|449,235||
2014-11-03|452,732|456,805|449,51|451,645||
2014-11-02|452,732|452,732|452,732|452,7315||
2014-11-01|452,73|452,732|452,278|452,7315||
2014-10-31|444,675|453,945|444,675|453,44||
2014-10-30|441,345|446,30|437,465|444,675||
2014-10-29|437,27|443,50|436,655|441,345||
2014-10-28|432,66|439,30|431,835|437,27||
2014-10-27|433,72|436,615|430,96|434,31||
2014-10-26|433,72|433,72|433,72|433,72||
2014-10-25|433,72|433,72|433,72|433,72||
2014-10-24|436,797|440,375|430,315|433,72||
2014-10-23|429,745|440,81|429,61|436,7965||
2014-10-22|423,335|434,43|423,11|429,745||
2014-10-21|416,435|423,725|412,75|423,335||
2014-10-20|409,445|417,634|406,94|416,435||
2014-10-19|409,445|409,445|409,445|409,445||
2014-10-18|409,445|409,445|409,445|409,445||
2014-10-17|409,15|424,795|406,385|409,445||
2014-10-16|415,365|422,491|393,091|409,15||
2014-10-15|433,385|437,00|413,08|415,365||
2014-10-14|420,63|441,12|420,63|434,22||
2014-10-13|440,89|441,805|414,956|420,63||
2014-10-12|440,89|440,89|440,89|440,89||
2014-10-11|440,89|440,89|440,89|440,89||
2014-10-10|449,645|455,07|438,865|440,89||
2014-10-09|457,40|460,115|448,46|449,645||
2014-10-08|453,68|459,35|447,49|457,40||
2014-10-07|463,675|465,36|453,37|453,68||
2014-10-06|469,739|473,825|463,345|463,675||
2014-10-05|469,739|469,739|469,739|469,739||
2014-10-04|469,27|469,739|469,27|469,739||
2014-10-03|458,61|470,27|458,61|469,27||
2014-10-02|460,305|462,52|453,285|458,61||
2014-10-01|465,76|468,20|458,545|460,305||
2014-09-30|463,245|470,603|462,71|465,76||
2014-09-29|467,18|467,78|457,75|463,245||
2014-09-28|467,18|467,18|467,18|467,18||
2014-09-27|467,18|467,18|467,18|467,18||
2014-09-26|459,49|467,26|459,49|467,18||
2014-09-25|467,72|472,42|458,50|459,49||
2014-09-24|459,625|469,37|459,625|467,72||
2014-09-23|463,975|466,21|458,705|459,625||
2014-09-22|471,575|471,875|462,015|463,975||
2014-09-21|471,575|471,575|471,575|471,575||
2014-09-20|471,575|471,575|471,575|471,575||
2014-09-19|462,33|471,76|462,33|471,575||
2014-09-18|461,17|462,80|460,145|462,33||
2014-09-17|454,55|461,965|452,715|461,17||
2014-09-16|448,89|455,31|447,82|454,55||
2014-09-15|450,785|454,09|445,685|448,89||
2014-09-14|450,785|450,785|450,785|450,785||
2014-09-13|450,785|450,785|450,785|450,785||
2014-09-12|457,465|459,60|449,405|450,785||
2014-09-11|459,43|460,475|453,48|457,465||
2014-09-10|457,98|459,935|454,325|459,43||
2014-09-09|465,79|472,88|456,20|457,98||
2014-09-08|461,957|466,93|460,298|465,79||
2014-09-07|461,957|461,957|461,957|461,957||
2014-09-06|461,957|461,957|461,957|461,957||
2014-09-05|457,695|461,957|456,72|461,957||
2014-09-04|448,445|461,39|447,89|457,695||
2014-09-03|448,36|452,13|445,95|448,445||
2014-09-02|443,971|448,735|443,771|448,36||
2014-09-01|443,457|445,19|443,455|443,971||
2014-08-31|443,457|443,457|443,457|443,4565||
2014-08-30|443,457|443,457|443,457|443,4565||
2014-08-29|441,12|443,59|438,725|443,4565||
2014-08-28|441,84|443,82|438,97|441,12||
2014-08-27|447,375|448,215|440,28|441,84||
2014-08-26|446,81|451,58|445,18|447,375||
2014-08-25|447,645|451,79|446,435|447,39||
2014-08-24|447,645|447,645|447,645|447,645||
2014-08-23|447,645|447,645|447,645|447,645||
2014-08-22|445,955|450,165|444,53|447,645||
2014-08-21|448,68|449,61|445,215|445,955||
2014-08-20|448,36|449,65|446,285|448,68||
2014-08-19|443,615|448,79|443,615|448,36||
2014-08-18|435,74|445,335|435,74|443,615||
2014-08-17|435,74|435,74|435,74|435,74||
2014-08-16|435,74|435,74|435,74|435,74||
2014-08-15|437,495|440,085|433,70|435,74||
2014-08-14|437,965|439,02|434,54|437,495||
2014-08-13|427,05|438,50|427,05|437,965||
2014-08-12|431,13|433,78|426,435|427,05||
2014-08-11|431,13|435,43|429,785|431,13||
2014-08-10|431,13|431,13|431,13|431,13||
2014-08-09|431,13|431,13|431,13|431,13||
2014-08-08|427,995|432,055|422,00|429,825||
2014-08-07|429,28|433,05|426,125|427,995||
2014-08-06|428,77|433,225|425,265|429,28||
2014-08-05|434,04|436,025|426,465|428,77||
2014-08-04|427,23|434,965|426,33|434,04||
2014-08-03|427,23|427,23|427,23|427,23||
2014-08-02|427,23|427,23|427,23|427,23||
2014-08-01|432,97|434,771|423,207|427,23||
2014-07-31|444,775|444,775|431,485|432,97||
2014-07-30|443,125|447,305|443,125|444,775||
2014-07-29|445,83|447,169|441,505|443,125||
2014-07-28|444,54|447,195|441,57|445,83||
2014-07-27|444,54|444,54|444,54|444,54||
2014-07-26|444,54|444,54|444,54|444,54||
2014-07-25|447,326|447,845|443,405|444,54||
2014-07-24|450,236|452,085|446,31|447,3255||
2014-07-23|447,45|450,835|447,14|450,2355||
2014-07-22|442,23|452,04|441,789|447,45||
2014-07-21|447,185|448,23|439,705|442,23||
2014-07-20|447,185|447,185|447,185|447,185||
2014-07-19|447,185|447,185|447,185|447,185||
2014-07-18|437,175|448,57|436,05|447,185||
2014-07-17|436,455|441,605|421,815|437,175||
2014-07-16|437,665|441,40|436,425|436,455||
2014-07-15|435,945|440,60|431,135|437,665||
2014-07-14|431,485|436,665|430,845|435,945||
2014-07-13|431,485|431,485|431,485|431,485||
2014-07-12|431,485|431,485|431,485|431,485||
2014-07-11|426,315|432,24|425,05|431,485||
2014-07-10|428,12|430,525|420,525|426,315||
2014-07-09|425,276|428,435|423,85|428,12||
2014-07-08|434,277|436,65|421,725|425,2755||
2014-07-07|435,941|438,03|432,21|434,2775||
2014-07-06|435,941|435,941|435,941|435,941||
2014-07-05|435,941|435,941|435,941|435,941||
2014-07-04|435,941|435,941|435,941|435,941||
2014-07-03|432,465|437,003|432,265|435,941||
2014-07-02|432,365|435,49|431,68|432,465||
2014-07-01|427,05|433,81|426,12|432,365||
2014-06-30|429,091|432,259|426,51|427,05||
2014-06-29|429,091|429,091|429,091|429,091||
2014-06-28|429,091|429,091|429,091|429,091||
2014-06-27|428,69|431,333|427,475|429,091||
2014-06-26|430,065|433,39|426,675|428,6905||
2014-06-25|420,75|430,84|419,17|430,065||
2014-06-24|421,995|428,445|418,495|420,75||
2014-06-23|415,195|422,095|413,24|421,995||
2014-06-22|415,195|415,195|415,195|415,195||
2014-06-21|415,195|415,195|415,195|415,195||
2014-06-20|414,491|418,03|412,01|415,195||
2014-06-19|413,55|415,151|408,395|414,4905||
2014-06-18|406,24|413,57|406,075|413,55||
2014-06-17|406,755|409,452|404,426|406,24||
2014-06-16|413,73|413,78|405,165|406,755||
2014-06-15|413,73|413,73|413,73|413,73||
2014-06-14|413,73|413,73|413,73|413,73||
2014-06-13|413,73|415,092|408,965|413,73||
2014-06-12|418,885|420,815|410,79|413,73||
2014-06-11|419,195|420,55|416,195|418,885||
2014-06-10|419,80|422,42|418,075|419,195||
2014-06-09|415,15|420,795|414,331|419,76||
2014-06-08|415,151|415,151|415,15|415,15||
2014-06-07|415,151|415,151|415,151|415,151||
2014-06-06|413,39|417,22|410,375|415,151||
2014-06-05|406,845|414,30|406,09|413,39||
2014-06-04|407,055|410,435|403,085|406,845||
2014-06-03|415,38|415,38|405,55|406,13||
2014-06-02|417,882|421,926|408,75|415,16||
2014-06-01|417,882|417,882|417,882|417,8815||
2014-05-31|417,882|417,882|417,882|417,8815||
2014-05-30|419,48|420,645|414,78|417,8815||
2014-05-29|420,00|421,62|418,005|419,48||
2014-05-28|421,24|425,00|419,24|420,00||
2014-05-27|417,025|421,255|413,79|421,24||
2014-05-26|412,90|417,025|412,694|417,025||
2014-05-25|412,90|412,90|412,90|412,90||
2014-05-24|412,90|412,90|412,90|412,90||
2014-05-23|407,885|414,46|406,595|412,90||
2014-05-22|401,855|408,595|401,353|407,885||
2014-05-21|392,855|402,165|392,855|401,855||
2014-05-20|392,96|398,895|391,635|392,855||
2014-05-19|385,79|393,345|382,465|392,96||
2014-05-18|385,79|385,79|385,79|385,79||
2014-05-16|385,70|387,855|381,865|385,98||
2014-05-15|389,755|392,72|383,13|385,70||
2014-05-14|394,926|396,111|388,90|389,755||
2014-05-13|391,26|396,38|390,482|394,9255||
2014-05-12|382,186|391,525|382,185|391,265||
2014-05-11|382,186|382,186|382,186|382,1865||
2014-05-10|382,186|382,186|382,186|382,1865||
2014-05-09|376,355|383,30|373,05|382,116||
2014-05-08|371,841|380,205|367,326|375,685||
2014-05-07|375,727|377,84|367,559|371,841||
2014-05-06|385,705|386,37|375,04|375,7265||
2014-05-05|384,136|387,24|379,495|385,22||
2014-05-04|384,136|384,136|384,136|384,136||
2014-05-03|384,136|384,136|384,136|384,136||
2014-05-02|386,79|392,66|384,116|384,136||
2014-04-30|386,84|388,11|381,72|386,79||
2014-04-29|377,556|389,33|376,58|386,84||
2014-04-28|378,232|381,161|369,005|377,7355||
2014-04-27|378,232|378,232|378,232|378,2315||
2014-04-26|378,232|378,232|378,232|378,2315||
2014-04-25|386,67|386,85|377,626|378,2315||
2014-04-24|390,836|395,621|384,335|386,67||
2014-04-23|394,896|395,897|387,601|390,836||
2014-04-22|392,86|396,815|388,171|394,896||
2014-04-17|388,625|402,185|387,629|393,81||
2014-04-16|399,44|408,23|382,58|388,6255||
2014-04-15|395,415|400,227|384,135|399,44||
2014-04-14|387,191|400,16|385,367|395,415||
2014-04-13|387,191|387,191|387,191|387,1915||
2014-04-12|387,191|387,191|387,191|387,1915||
2014-04-11|393,39|393,89|384,405|387,1915||
2014-04-10|409,415|412,50|392,87|393,39||
2014-04-09|404,36|410,36|402,205|409,415||
2014-04-08|393,43|405,86|391,262|404,36||
2014-04-07|398,257|400,255|386,27|393,43||-1
2014-04-06|398,257|398,257|398,257|398,2565||
2014-04-05|398,257|398,257|398,257|398,2565||
2014-04-04|416,695|424,74|397,355|398,2565||
2014-04-03|416,75|428,855|413,35|416,695||
2014-04-02|411,8685|415,405|408,265|412,1225||
2014-04-01|404,2275|412,772|402,21|411,8688||
2014-03-31|408,0785|411,553|403,8525|404,2535||
2014-03-30|408,0785|408,0785|408,0785|408,0788||
2014-03-29|408,0785|408,0785|408,0785|408,0788||
2014-03-28|405,4575|411,9775|405,4575|408,0788||
2014-03-27|410,918|414,338|400,4575|405,4575||
2014-03-26|418,741|424,34|409,7215|410,918||
2014-03-25|418,2625|424,14|415,9775|418,7408||
2014-03-24|429,37|432,793|415,96|418,2625||
2014-03-23|429,37|429,37|429,37|429,37||
2014-03-22|429,37|429,37|429,37|429,37||
2014-03-21|435,1575|440,0195|427,73|428,4225||
2014-03-20|434,1065|439,1575|433,1065|435,1575||
2014-03-19|434,01|439,01|431,5325|434,1063||
2014-03-18|427,7735|434,68|426,3985|434,2273||
2014-03-17|421,406|429,8675|421,3285|427,7733||
2014-03-16|421,406|421,406|421,406|421,4063||
2014-03-15|421,406|421,406|421,406|421,4063||
2014-03-14|427,7315|428,38|421,3625|421,4063||
2014-03-13|434,6425|434,6425|426,407|427,7315||
2014-03-12|433,14|435,078|426,19|434,6425||
2014-03-11|435,8325|438,815|431,4475|433,14||
2014-03-10|438,771|438,772|434,2175|435,8325||
2014-03-09|438,771|438,771|438,771|438,7708||
2014-03-08|438,771|438,771|438,771|438,7708||
2014-03-07|440,5845|443,025|436,525|438,7708||
2014-03-06|444,302|446,21|439,2525|440,5845||
2014-03-05|441,725|445,3325|441,2845|444,3018||
2014-03-04|437,116|442,932|437,116|441,5625||
2014-03-03|439,2575|439,2575|433,246|437,1163||
2014-03-02|440,1365|440,1365|439,2575|439,2573||
2014-03-01|440,1365|440,1365|440,1365|440,1363||
2014-02-28|444,8725|446,13|436,5825|440,1363||
2014-02-27|446,0425|448,345|444,0375|444,8725||
2014-02-26|444,0875|449,615|443,6225|446,0425||
2014-02-25|441,8225|445,17|440,0875|444,0875||
2014-02-24|438,0825|444,1025|434,5775|441,84||
2014-02-23|438,0825|438,0825|438,0825|438,0825||
2014-02-22|438,0825|438,0825|438,0825|438,0825||
2014-02-21|438,7475|442,425|437,60|438,0825||
2014-02-20|437,8725|440,08|436,00|438,7475||
2014-02-19|440,075|440,25|435,8975|437,8725||
2014-02-18|440,5885|440,81|436,105|439,725||
2014-02-17|439,088|440,5885|438,285|440,5885||
2014-02-16|439,0875|439,0875|439,0875|439,0878||
2014-02-15|439,0875|439,0875|439,0875|439,0878||
2014-02-14|437,9175|439,9075|435,495|439,0878||
2014-02-13|436,1925|438,375|429,9125|437,9175||
2014-02-12|436,238|438,9025|434,97|436,1928||
2014-02-11|429,92|436,9325|427,898|436,3503||
2014-02-10|431,155|433,655|428,763|429,92||
2014-02-09|431,155|431,155|431,155|431,1553||
2014-02-08|431,155|431,155|431,155|431,1553||
2014-02-07|427,0475|432,1675|424,1575|431,1553||
2014-02-06|421,9585|427,4525|420,75|427,0475||
2014-02-05|420,475|428,6825|416,7825|421,8688||
2014-02-04|419,0775|427,395|417,3455|420,475||
2014-02-03|437,9325|438,9325|418,3425|419,0775||
2014-02-02|437,9325|437,9325|437,9325|437,9325||
2014-02-01|437,9325|437,9325|437,9325|437,9325||
2014-01-31|435,50|439,525|426,3225|437,9325||
2014-01-30|413,34|436,25|403,50|435,50||
2014-01-29|412,72|416,41|402,69|414,7308||
2014-01-28|401,4875|412,1155|401,4875|411,5075||
2014-01-27|410,371|413,205|396,2675|401,4875||
2014-01-26|410,371|410,371|410,371|410,3708||
2014-01-25|410,371|410,371|410,371|410,3708||
2014-01-24|423,73|424,7305|409,8805|410,3708||
2014-01-23|429,705|429,706|421,5125|423,73||
2014-01-22|428,6425|432,065|427,1975|430,1353||
2014-01-21|426,4675|448,2175|424,9375|428,6425||
2014-01-20|425,2175|426,4675|424,814|426,4678||
2014-01-19|425,2175|425,2175|425,2175|425,2175||
2014-01-18|425,2175|425,2175|425,2175|425,2175||
2014-01-17|424,3275|428,399|422,8525|425,2175||
2014-01-16|421,853|425,57|420,8175|424,3275||
2014-01-15|420,235|424,6075|420,235|421,8533||
2014-01-14|413,295|420,7125|410,895|420,656||
2014-01-13|413,435|419,79|408,755|413,295||
2014-01-12|413,435|415,505|413,435|413,435||
2014-01-11|413,435|413,435|413,435|413,435||
2014-01-10|415,2075|418,7175|410,4475|413,435||
2014-01-09|419,70|421,5525|414,1575|415,2075||
2014-01-08|417,9725|421,92|417,3225|419,70||
2014-01-07|410,055|418,525|410,055|417,9728||
2014-01-06|407,113|410,3575|405,515|410,055||
2014-01-05|407,113|407,113|407,113|407,1128||
2014-01-04|407,113|407,113|407,113|407,1128||
2014-01-03|407,2775|410,2225|406,185|407,1128||
2014-01-02|406,2355|410,0375|405,52|407,2778||
2013-12-30|406,893|407,076|405,4855|406,2358||
2013-12-29|406,893|406,893|406,893|406,893||
2013-12-28|406,8925|406,893|406,7095|406,893||
2013-12-27|406,5455|407,0055|402,4165|406,8925||
2013-12-23|402,393|407,676|402,393|406,5455||
2013-12-22|402,393|402,393|402,393|402,393||
2013-12-21|402,393|402,393|402,393|402,393||
2013-12-20|397,8675|402,52|397,8005|402,393||
2013-12-19|395,988|399,6175|394,8075|397,8678||
2013-12-18|388,1855|396,29|384,995|395,988||
2013-12-17|389,8605|393,2075|387,833|388,2378||
2013-12-16|386,285|390,7075|384,285|389,8603||
2013-12-15|386,285|386,285|385,3625|385,3625||
2013-12-14|386,285|386,285|385,3625|385,3625||
2013-12-13|389,11|392,7825|385,255|385,6875||
2013-12-12|390,8035|393,5675|388,707|389,11||
2013-12-11|393,9675|395,57|389,9275|390,8033||
2013-12-10|392,173|396,7975|390,6205|394,025||
2013-12-09|389,7125|394,44|388,92|392,0745||
2013-12-08|389,7125|389,7125|389,7125|389,7125||
2013-12-07|389,7125|389,7125|389,7125|389,7125||
2013-12-06|386,6575|391,6105|386,0675|390,3843||
2013-12-05|389,681|391,073|385,1525|386,8853||
2013-12-04|387,6805|392,755|386,2075|389,6813||
2013-12-03|389,035|391,355|384,7995|387,3903||
2013-12-02|389,7255|393,52|388,10|388,9975||
2013-12-01|389,7255|389,7255|389,7255|389,7253||
2013-11-30|389,7255|389,7255|389,7255|389,7253||
2013-11-29|391,487|391,878|389,3125|389,7253||
2013-11-28|392,039|392,182|389,995|391,487||
2013-11-27|389,245|393,09|388,8555|392,039||
2013-11-26|387,0225|391,2075|384,3845|390,08||
2013-11-25|380,68|389,5825|380,68|387,4625||
2013-11-24|380,68|380,68|380,68|380,6803||
2013-11-23|380,68|380,68|380,68|380,6803||
2013-11-22|383,8075|384,1915|379,9675|380,6803||
2013-11-21|380,49|385,5825|378,908|384,2225||
2013-11-20|378,6425|383,6225|378,1475|380,4645||
2013-11-19|382,074|383,076|377,865|378,6575||
2013-11-18|382,7865|387,99|381,32|382,0743||
2013-11-17|382,7865|382,7865|382,7865|382,7868||
2013-11-16|382,7865|382,7865|382,7865|382,7868||
2013-11-15|384,887|386,6105|382,6825|382,7868|0|0
2013-11-14|382,2575|386,3175|382,2575|384,887||
2013-11-13|375,971|383,7995|373,5775|382,455||
2013-11-12|376,783|378,345|373,8685|375,971||
2013-11-11|380,28|380,47|376,0175|376,783||
2013-11-10|379,90|380,28|379,90|380,28||
2013-11-09|379,90|379,90|379,90|379,90||
2013-11-08|376,211|381,7375|375,42|379,90||
2013-11-07|377,922|385,8825|375,4825|376,211||
2013-11-06|379,4465|379,9845|375,335|378,4895||
2013-11-05|379,40|382,7725|377,8975|378,9548||
2013-11-04|381,2905|382,8695|378,1225|379,40||
2013-11-03|381,2905|381,2905|381,2905|381,2908||
2013-11-02|381,2905|381,2905|381,2905|381,2908||
2013-11-01|380,38|383,5425|380,1275|381,2908||
2013-10-31|374,825|383,105|374,824|380,38||
2013-10-30|376,8985|379,5965|372,855|375,8265||
2013-10-29|368,155|377,276|368,155|377,276||
2013-10-28|367,255|371,16|366,89|368,1553||
2013-10-27|367,255|367,255|367,255|367,255||
2013-10-26|367,255|367,255|367,255|367,255||
2013-10-25|371,8435|373,525|366,295|367,255||
2013-10-24|374,115|376,9425|371,21|371,8435||
2013-10-23|365,065|375,4075|363,305|374,115||
2013-10-22|366,105|367,8275|361,325|365,065||
2013-10-21|370,133|375,125|365,44|366,5635||
2013-10-20|370,133|370,133|370,133|370,1328||
2013-10-19|370,133|370,133|370,133|370,1328||
2013-10-18|350,625|371,0525|350,50|370,1328||
2013-10-17|330,6475|350,625|323,865|350,625||
2013-10-16|326,4455|332,3135|325,725|330,6475||
2013-10-15|322,5925|327,934|322,5925|326,773||
2013-10-14|321,6875|322,9675|317,8005|322,5925||
2013-10-13|321,6875|321,6875|321,6875|321,6875||
2013-10-12|321,6875|321,6875|321,6875|321,6875||
2013-10-11|320,474|322,0425|318,8475|321,6875||
2013-10-10|316,678|320,9875|316,678|320,4743||
2013-10-09|314,1575|318,87|311,9975|316,6778||
2013-10-08|319,0425|320,475|313,793|314,4725||
2013-10-07|321,735|322,702|318,325|319,0425||
2013-10-06|321,735|321,735|321,735|321,735||
2013-10-05|321,735|321,735|321,735|321,735||
2013-10-04|321,949|322,875|320,2525|321,735||
2013-10-03|326,189|328,775|319,8575|321,9488||
2013-10-02|327,345|327,365|323,21|326,1888||
2013-10-01|323,59|327,8825|323,59|327,345||
2013-09-30|324,199|325,335|320,87|323,59||
2013-09-29|324,199|324,199|324,199|324,199||
2013-09-28|324,199|324,199|324,199|324,199||
2013-09-27|325,435|325,435|321,4125|324,199||
2013-09-26|324,3425|327,12|324,3425|325,4353||
2013-09-25|328,3025|329,1125|323,7325|324,3425||
2013-09-24|328,3375|329,99|327,1025|328,3025||
2013-09-23|333,5195|334,535|327,9875|328,3375||
2013-09-22|333,5195|333,5195|333,5195|333,5193||
2013-09-21|333,5195|333,5195|333,5195|333,5193||
2013-09-20|331,945|333,83|331,00|333,5193||
2013-09-19|334,21|335,075|330,605|331,945||
2013-09-18|331,6325|334,825|330,66|334,211||
2013-09-17|332,5975|332,5975|330,0625|331,6325||
2013-09-16|334,409|338,5405|331,715|332,5975||
2013-09-15|334,409|334,409|334,409|334,4088||
2013-09-14|334,409|334,409|334,409|334,4088||
2013-09-13|335,6525|337,36|333,04|334,4088||
2013-09-12|336,1775|337,9375|334,2775|335,6525||
2013-09-11|334,34|338,1205|333,53|336,1775||
2013-09-10|334,742|338,1825|333,3375|334,34||
2013-09-09|333,9325|335,3725|333,55|334,7423||
2013-09-08|333,9325|333,9325|333,9325|333,9325||
2013-09-07|333,9325|333,9325|333,9325|333,9325||
2013-09-06|335,0175|336,3585|331,513|333,9325||
2013-09-05|329,555|335,29|329,555|335,0175||
2013-09-04|326,1885|330,6325|325,1725|329,555||
2013-09-03|323,8585|328,5325|323,1385|326,1883||
2013-09-02|320,5175|323,8585|320,5175|323,8585||
2013-09-01|320,5175|320,5175|320,5175|320,5175||
2013-08-31|320,5175|320,5175|320,5175|320,5175||
2013-08-30|323,01|324,4725|319,995|320,5175||
2013-08-29|318,3675|325,24|318,3675|323,01||
2013-08-28|317,48|321,2975|316,8685|318,3675||
2013-08-27|324,22|324,22|316,685|317,48||
2013-08-26|325,00|327,075|323,8425|324,22||
2013-08-25|325,00|325,00|325,00|325,00||
2013-08-24|325,00|325,00|325,00|325,00||
2013-08-23|327,719|330,7125|324,915|325,00||
2013-08-22|325,6875|329,031|325,6875|327,719||
2013-08-21|322,7025|327,9125|322,7025|325,6875||
2013-08-20|325,07|325,07|321,4275|322,7025||
2013-08-19|321,771|326,80|320,9125|325,07||
2013-08-18|321,771|321,771|321,771|321,7708||
2013-08-17|321,771|321,771|321,771|321,7708||
2013-08-16|321,755|323,7125|320,705|321,7708||
2013-08-15|327,9825|329,4825|321,4275|321,755||
2013-08-14|332,3075|332,4875|327,035|327,9825||
2013-08-13|332,8975|335,26|330,65|332,3075||
2013-08-12|333,65|334,025|331,8675|332,8975|0|0
2013-08-11|333,65|333,65|333,65|333,65||
2013-08-10|333,65|333,65|333,65|333,65||
2013-08-09|333,6175|335,03|332,325|333,65||
2013-08-08|333,9875|335,693|330,6125|333,6175||
2013-08-07|336,655|337,6025|333,4875|333,9875||
2013-08-06|341,075|342,0475|336,235|336,655||
2013-08-05|340,9525|342,0375|339,1475|341,075||
2013-08-04|340,9525|340,9525|340,9525|340,9525||
2013-08-03|340,9525|340,9525|340,9525|340,9525||
2013-08-02|342,255|343,005|338,9825|340,9525||
2013-08-01|333,8275|342,2875|333,8275|342,255||
2013-07-31|336,111|338,9425|333,3725|333,8275||
2013-07-30|332,1825|337,4275|331,91|336,1113||
2013-07-29|333,21|337,6325|331,851|332,1837||
2013-07-28|333,21|333,21|333,21|333,21||
2013-07-27|333,21|333,21|333,21|333,21||
2013-07-26|334,488|335,576|332,60|333,21||
2013-07-25|342,05|342,05|333,566|334,4875||
2013-07-24|341,6625|344,245|341,2275|342,05||
2013-07-23|344,7925|346,2925|340,2525|341,6625||
2013-07-22|340,9915|346,0825|340,0755|344,7925||
2013-07-21|340,9915|340,9915|340,9915|340,9915||
2013-07-20|340,9915|340,9915|340,9915|340,9915||
2013-07-19|330,75|343,3975|330,75|340,9915||
2013-07-18|349,797|351,295|328,50|330,75||
2013-07-17|348,845|352,0825|348,775|349,797||
2013-07-16|353,42|353,975|347,6075|348,845||
2013-07-15|352,905|355,85|351,185|353,42|0|0
2013-07-13|352,406|352,406|352,406|352,4063|0|0
2013-07-12|351,3025|353,825|350,0775|352,4063||
2013-07-11|350,595|352,3515|346,608|351,3025||
2013-07-10|354,0425|355,2725|348,98|350,595||
2013-07-09|351,3325|355,045|349,6875|354,0425||
2013-07-08|347,7925|351,9875|342,329|351,3325||
2013-07-07|347,7925|347,7925|347,7925|347,7925||
2013-07-06|347,7925|347,7925|347,7925|347,7925||
2013-07-05|345,0415|351,1355|345,0415|347,7925||
2013-07-04|340,815|345,0415|340,815|345,0418||
2013-07-03|340,4175|341,94|338,285|340,815||
2013-07-02|339,935|342,5375|337,80|340,4175||
2013-07-01|338,435|342,245|338,435|339,935||
2013-06-30|338,435|338,435|338,435|338,435||
2013-06-29|338,435|338,435|338,435|338,435||
2013-06-28|336,61|338,8725|334,3625|338,435||
2013-06-27|336,27|339,9725|335,9345|336,61||
2013-06-26|331,04|337,365|331,04|336,27||
2013-06-25|331,6325|335,95|330,1405|331,04||
2013-06-24|335,385|335,694|329,82|331,6325||
2013-06-23|335,385|335,385|335,385|335,385||
2013-06-22|335,385|335,385|335,385|335,385||
2013-06-21|335,2355|338,651|332,7775|335,385||
2013-06-20|338,819|342,096|334,07|335,2353||
2013-06-19|336,135|342,405|335,1525|339,8188||
2013-06-18|331,25|336,155|331,125|336,135||
2013-06-17|327,6725|333,40|327,6725|331,25||
2013-06-16|327,6725|327,6725|327,6725|327,6725||
2013-06-15|327,6725|327,6725|327,6725|327,6725||
2013-06-14|328,295|332,08|327,5225|327,6725||
2013-06-13|327,0925|328,7675|322,043|328,295||
2013-06-12|330,805|335,023|326,1075|327,0925||
2013-06-11|335,555|335,555|330,325|330,805||
2013-06-10|332,545|336,80|332,545|335,555||
2013-06-09|332,545|332,545|332,545|332,545||
2013-06-08|332,545|332,545|332,545|332,545||
2013-06-07|326,0545|332,74|326,0545|332,545||
2013-06-06|328,555|329,7875|320,1825|326,3813||
2013-06-05|328,6675|332,5375|326,3995|328,555||
2013-06-04|331,4525|333,33|326,8575|328,6675||
2013-06-03|335,405|337,729|326,5575|331,4525||
2013-06-02|335,405|335,405|335,405|335,4048||
2013-06-01|335,405|335,405|335,405|335,4048||
2013-05-31|333,78|338,265|332,2815|335,4048||
2013-05-30|335,8875|337,801|332,345|333,78||
2013-05-29|342,8825|342,8825|333,84|335,8875||
2013-05-28|338,167|346,5775|338,167|342,8825||
2013-05-27|337,165|338,167|337,165|338,167||
2013-05-26|337,165|337,165|337,165|337,165||
2013-05-25|337,165|337,165|337,165|337,165||
2013-05-24|341,734|342,075|336,59|337,165||
2013-05-23|345,8925|345,8925|337,105|341,734||
2013-05-22|351,185|351,64|344,9825|345,8925||
2013-05-21|353,5625|354,5625|348,7725|351,185||
2013-05-17|350,77|356,6275|350,77|353,49||
2013-05-16|355,1375|359,2625|349,585|350,77||
2013-05-15|342,7675|355,4935|342,7675|355,1375||
2013-05-14|338,5975|343,1775|336,00|342,7675||
2013-05-13|338,9675|339,74|334,9675|338,5975||
2013-05-12|338,9675|338,9675|338,9675|338,9675||
2013-05-11|338,9675|338,9675|338,9675|338,9675||
2013-05-10|334,1225|339,0625|333,9875|338,9675||
2013-05-09|331,9375|336,575|331,2875|334,1225||
2013-05-08|327,3725|331,98|323,905|331,9395||
2013-05-07|329,435|329,935|325,1325|327,3725||
2013-05-06|322,7955|329,435|322,325|329,435||
2013-05-05|322,9455|322,9455|322,9455|322,9457||
2013-05-04|322,9455|322,9455|322,9455|322,9457||
2013-05-03|317,4675|322,9455|315,525|322,9457||
2013-05-02|311,6825|319,5625|311,01|318,2628||
2013-04-30|312,645|314,5175|310,3475|311,6825||
2013-04-29|307,555|314,0775|303,555|312,645||
2013-04-28|307,555|307,555|307,555|307,555||
2013-04-27|307,555|307,555|307,555|307,555||
2013-04-26|310,955|311,4225|305,685|307,555||
2013-04-25|312,526|313,425|310,5625|310,955||
2013-04-24|310,93|314,6875|310,93|312,5283||
2013-04-23|306,385|313,375|306,385|310,93||
2013-04-22|306,8305|308,65|300,8175|306,385||
2013-04-21|306,832|306,984|306,8305|306,8303||
2013-04-20|306,832|306,832|306,832|306,8318||
2013-04-19|295,65|307,2145|292,51|306,8318||
2013-04-18|299,5725|304,1585|291,7275|295,65||
2013-04-17|300,42|301,9975|298,1175|299,5725||
2013-04-16|299,395|302,1075|298,61|300,42||
2013-04-15|301,4675|304,37|297,413|300,647||
2013-04-14|301,4675|301,4675|301,4675|301,4675||
2013-04-13|301,4675|301,4675|301,4675|301,4675||
2013-04-12|301,4625|303,4625|299,065|301,4675||
2013-04-11|302,925|303,50|298,755|301,4625||
2013-04-10|297,46|303,3425|296,625|302,925||
2013-04-09|297,5825|300,3675|295,945|297,46||
2013-04-08|301,00|301,75|295,295|297,5825||
2013-04-07|301,00|301,754|300,249|301,00||
2013-04-06|301,00|301,00|301,00|301,00||
2013-04-05|307,30|308,165|298,25|301,00||
2013-04-04|313,7975|317,5335|305,7875|307,30||
2013-04-03|317,39|317,39|311,6475|313,7975||
2013-04-02|309,6875|317,7075|309,6875|317,39||
2013-03-28|314,15|314,6875|309,365|309,6875||
2013-03-27|316,14|317,3625|313,5175|314,15||
2013-03-26|315,2075|316,4125|313,9425|316,14||
2013-03-25|312,4945|316,93|312,025|315,2075||
2013-03-24|312,025|312,807|311,247|312,4943||
2013-03-23|312,025|312,025|312,025|312,025||
2013-03-22|314,47|315,00|311,755|312,025||
2013-03-21|314,765|316,3925|313,7125|314,47||
2013-03-20|314,8125|315,5875|312,7925|315,554||
2013-03-19|312,0275|316,4075|310,7775|314,8125||
2013-03-18|311,758|313,18|310,25|312,0275||
2013-03-17|311,758|311,758|311,758|311,7582||
2013-03-16|311,758|311,758|311,758|311,7582||
2013-03-15|315,90|315,90|311,3685|311,7582||
2013-03-14|318,5475|321,3275|314,4775|315,90||
2013-03-13|317,685|320,1175|317,185|318,5475||
2013-03-12|319,8975|320,3975|316,0125|317,685||
2013-03-11|319,8675|323,0525|319,3675|319,8975||
2013-03-10|319,8675|319,8675|319,8675|319,8675||
2013-03-09|319,8675|319,8675|319,8675|319,8675||
2013-03-08|317,7825|322,3955|317,6225|319,8675||
2013-03-07|319,8825|321,1975|316,415|317,7828||
2013-03-06|321,805|323,89|318,6575|319,8825||
2013-03-05|315,425|322,2525|315,425|321,805||
2013-03-04|309,1575|316,035|309,1575|315,425||
2013-03-03|309,1575|309,1575|309,1575|309,1575||
2013-03-02|309,1575|309,1575|309,1575|309,1575||
2013-03-01|307,115|309,8325|305,9065|309,1575||
2013-02-28|304,6725|308,5025|304,6725|307,115||
2013-02-27|302,47|309,47|302,305|304,6725||
2013-02-26|302,3725|304,4905|300,2675|302,47||
2013-02-25|302,965|305,625|301,499|303,1243||
2013-02-24|302,965|302,965|302,965|302,9648||
2013-02-23|302,965|302,965|302,965|302,9648||
2013-02-22|301,735|305,5445|301,2945|302,9648||
2013-02-21|298,1075|304,8575|298,1075|301,735||
2013-02-20|300,8975|302,2675|298,1075|298,1075||
2013-02-19|296,5855|301,15|296,585|300,8975||
2013-02-18|296,585|296,5855|296,437|296,5855||
2013-02-17|296,585|296,585|296,585|296,585||
2013-02-16|296,585|296,585|296,585|296,585||
2013-02-15|294,6025|296,585|294,1275|296,585||
2013-02-14|291,165|295,3925|291,165|294,6025||
2013-02-13|290,19|291,84|289,22|291,165||
2013-02-12|291,94|293,5325|289,5175|290,19||
2013-02-11|291,7675|293,7675|289,39|291,94||
2013-02-10|293,7675|293,7675|290,7675|291,7675||
2013-02-09|293,7675|293,7675|293,7675|293,7675||
2013-02-08|288,6915|294,1625|288,69|293,7675||
2013-02-07|284,771|289,6925|284,125|288,6913||
2013-02-06|281,731|285,625|280,9525|284,7708||
2013-02-05|281,196|284,90|279,965|281,731||
2013-02-04|284,707|284,915|280,6825|281,196||
2013-02-03|284,051|284,707|284,051|284,7068||
2013-02-02|284,051|284,051|284,051|284,0508||
2013-02-01|278,716|284,105|277,395|284,0508||
2013-01-31|277,421|278,915|276,955|278,716||
2013-01-30|279,561|280,6875|277,4075|277,421||
2013-01-29|279,1315|280,5205|277,00|279,561||
2013-01-28|279,6885|281,7975|278,0925|279,1318||
2013-01-27|279,6885|279,6885|279,6885|279,6885||
2013-01-26|279,6885|279,6885|279,6885|279,6885||
2013-01-25|281,586|281,75|278,645|279,6885||
2013-01-24|277,861|282,9275|276,88|281,5863||
2013-01-23|274,7695|281,3925|274,7695|277,861||
2013-01-22|265,8445|276,5975|261,7725|274,7698||
2013-01-21|264,5945|266,8445|264,5945|265,8445||
2013-01-20|264,5945|264,5945|264,5945|264,5945||
2013-01-19|264,4445|264,5945|264,4445|264,5945||
2013-01-18|265,678|267,448|263,19|264,4445||
2013-01-17|269,0565|269,5565|265,178|265,6778||
2013-01-15|270,3065|275,27|267,10|272,2515||
2013-01-14|277,3085|277,95|269,9125|270,3065||
2013-01-13|277,3085|277,3085|277,3085|277,3085||
2013-01-12|277,3085|277,3085|277,3085|277,3085||
2013-01-11|279,5165|279,5335|275,815|277,3085||
2013-01-10|282,349|283,375|276,99|279,5165||
2013-01-09|280,366|282,9125|279,2025|282,3488||
2013-01-08|279,931|281,1525|277,2525|280,366||
2013-01-07|282,3325|284,625|279,38|279,931||
2013-01-06|278,346|283,7305|278,346|282,3325||
2013-01-05|281,9205|281,9205|281,9205|281,9208||
2013-01-04|276,946|283,61|276,946|281,9208||
2013-01-03|273,6785|279,04|273,6785|276,946||
2013-01-02|267,224|274,3375|266,5405|273,6788||
2012-12-28|267,224|267,224|267,224|267,2243||
2012-12-27|271,5915|271,5915|264,23|267,2243||
2012-12-21|272,5215|272,7945|269,3455|271,5915||
2012-12-20|272,1915|273,4425|270,2825|272,5215||
2012-12-19|273,0765|273,09|270,495|272,1915||
2012-12-18|273,9585|275,5325|271,44|273,0765||
2012-12-17|266,504|273,9585|266,504|273,9588||
2012-12-16|266,504|266,504|266,504|266,504||
2012-12-15|266,504|266,504|266,504|266,504||
2012-12-14|268,527|270,00|266,2775|266,504||
2012-12-13|266,774|274,0125|266,774|268,5268||
2012-12-12|267,7465|269,2465|265,995|266,774||
2012-12-11|264,7515|269,98|264,50|267,7465||
2012-12-10|264,535|267,5105|263,875|264,7518||
2012-12-09|264,535|264,535|264,535|264,5347||
2012-12-08|264,535|264,535|264,535|264,5347||
2012-12-07|266,3815|269,77|264,0625|264,5347||
2012-12-06|262,8815|268,085|262,635|266,3818||
2012-12-05|263,949|265,5805|261,075|262,8818||
2012-12-04|265,9765|265,99|262,24|263,9493||
2012-12-03|268,654|270,595|265,96|265,9768||
2012-12-02|268,654|268,654|268,654|268,654||
2012-12-01|268,654|268,654|268,654|268,654||
2012-11-30|265,982|268,77|263,472|268,654||
2012-11-29|263,8215|267,2975|263,035|265,9823||
2012-11-28|259,655|264,6125|257,625|263,8218||
2012-11-27|254,7775|261,44|254,43|259,6548||
2012-11-26|257,2575|257,2575|254,32|254,7775||
2012-11-25|257,2575|257,2575|257,2575|257,2575||
2012-11-24|257,2575|257,2575|257,2575|257,2575||
2012-11-23|259,775|259,775|256,75|257,2575||
2012-11-22|259,747|260,25|259,617|259,775||
2012-11-21|261,707|263,415|257,5825|259,747||
2012-11-20|260,6945|264,6375|259,7925|261,707||
2012-11-19|254,603|261,0875|254,602|260,6945||
2012-11-18|254,603|254,603|254,603|254,603||
2012-11-17|254,603|254,603|254,603|254,603||
2012-11-16|252,867|256,4505|250,4455|254,603||
2012-11-15|255,8945|257,095|252,19|252,8673||
2012-11-14|259,1895|260,4395|255,485|255,8948||
2012-11-13|262,1155|262,4375|259,1175|259,1895||
2012-11-12|261,047|263,3825|260,305|262,1153||
2012-11-11|261,047|261,047|261,047|261,0473||
2012-11-10|261,047|261,047|261,047|261,0473||
2012-11-09|255,7845|262,58|255,418|261,0473||
2012-11-08|261,7395|263,63|255,7025|255,7848||
2012-11-07|265,789|265,93|261,23|261,7395||
2012-11-06|266,9265|267,7365|264,725|265,7893||
2012-11-05|268,3065|269,65|264,215|266,9265||
2012-11-04|268,3065|268,3065|268,3065|268,3065||
2012-11-03|268,3065|268,3065|268,3065|268,3065||
2012-11-02|267,5025|270,6025|266,0015|268,3065||
2012-11-01|261,5925|267,5025|260,2475|267,5023||
2012-10-31|262,487|262,487|260,11|261,5923||
2012-10-30|260,9895|262,6185|260,9895|262,4867||
2012-10-29|261,4895|261,4895|260,9895|260,9898||
2012-10-28|261,4895|261,4895|261,4895|261,4898||
2012-10-27|261,4895|261,4895|261,4895|261,4895||
2012-10-26|261,132|264,16|259,4625|261,4898||
2012-10-25|261,3725|262,8025|258,4125|261,132||
2012-10-24|262,4465|265,11|260,3775|261,3728||
2012-10-23|260,1145|264,89|257,993|263,1215||
2012-10-22|261,5495|262,302|256,4525|260,0175||
2012-10-21|261,5495|261,5495|261,5495|261,5498||
2012-10-20|261,5495|261,5495|261,5495|261,5498||
2012-10-19|267,6375|270,75|257,8775|261,5498||
2012-10-18|287,808|289,7575|258,6975|267,6375||
2012-10-17|284,853|288,0875|281,4225|287,7138||
2012-10-16|286,026|286,43|282,2525|284,8533||
2012-10-15|287,5655|289,0655|282,4425|286,0258||
2012-10-14|287,5655|287,5655|287,5655|287,5658||
2012-10-13|287,5655|287,5655|287,5655|287,5658||
2012-10-12|290,923|291,50|287,1625|287,5658||
2012-10-11|289,0305|293,71|289,0305|290,923||
2012-10-10|288,823|289,6475|286,8025|289,0305||
2012-10-09|291,518|295,0675|288,1875|288,823||
2012-10-08|294,0105|296,5105|290,785|291,5178||
2012-10-07|294,0105|294,0105|294,0105|294,0103||
2012-10-06|294,0105|294,0105|294,0105|294,0103||
2012-10-05|294,823|296,675|293,875|294,0103||
2012-10-04|295,4975|295,7075|292,6825|294,8228||
2012-10-03|292,87|295,965|291,685|295,4978||
2012-10-02|295,4275|295,955|290,42|292,8708||
2012-10-01|293,628|296,8325|293,1025|295,4275||
2012-09-30|293,628|293,628|293,628|293,6283||
2012-09-29|293,628|293,628|293,628|293,6283||
2012-09-28|292,6575|294,513|291,366|293,6283||
2012-09-27|292,885|296,5565|291,5105|292,9505||
2012-09-26|290,265|296,03|288,605|292,885||
2012-09-25|290,2215|295,2625|289,6275|290,265||
2012-09-24|282,14|290,4725|282,14|290,4728||
2012-09-23|282,14|282,14|282,14|282,14||
2012-09-22|282,14|282,14|282,14|282,14||
2012-09-21|280,38|282,9375|280,38|282,14||
2012-09-20|278,5875|281,9325|275,4855|280,38||
2012-09-19|275,39|278,9075|275,16|278,5875||
2012-09-18|270,6925|275,595|270,6925|275,39||
2012-09-17|270,085|271,2225|268,0825|270,6925||
2012-09-16|270,085|270,085|270,085|270,085||
2012-09-15|270,085|270,085|270,085|270,085||
2012-09-14|271,75|271,775|269,3275|270,085||
2012-09-13|268,01|272,7025|267,36|271,9543||
2012-09-12|269,4175|269,4175|264,4325|268,01||
2012-09-11|274,30|274,30|268,69|269,4175||
2012-09-10|276,525|278,6675|273,7125|274,30||
2012-09-09|276,525|276,525|276,525|276,525||
2012-09-08|276,525|276,525|276,525|276,525||
2012-09-07|276,5275|278,7525|273,0775|276,525||
2012-09-06|270,205|276,86|270,1925|276,5278||
2012-09-05|270,9625|272,50|269,5105|270,205||
2012-09-04|273,525|273,525|268,08|270,9625||
2012-09-03|272,225|273,525|272,225|273,525||
2012-09-02|272,225|272,225|272,225|272,225||
2012-09-01|272,225|272,225|272,225|272,225||
2012-08-31|272,43|273,215|270,42|272,225||
2012-08-30|273,7975|273,855|271,4905|272,43||
2012-08-29|269,39|274,905|269,36|274,5475||
2012-08-28|267,0425|269,65|264,4825|269,39||
2012-08-27|270,8175|270,8175|263,6825|267,0425||
2012-08-26|270,8175|270,8175|270,8175|270,8175||
2012-08-25|270,8175|270,8175|270,8175|270,8175||
2012-08-24|269,425|273,925|269,425|270,8175||
2012-08-23|270,57|270,6725|264,07|269,425||
2012-08-22|268,8255|271,6425|267,8475|270,57||
2012-08-21|273,945|273,945|265,4805|268,8253||
2012-08-20|274,55|276,0275|272,895|273,945||
2012-08-19|274,55|274,55|274,55|274,55||
2012-08-18|274,55|274,55|274,55|274,55||
2012-08-17|272,225|274,6275|272,225|274,55||
2012-08-16|271,58|272,83|270,448|272,225||
2012-08-15|271,145|274,6275|270,3125|271,58||
2012-08-14|267,71|273,01|266,985|271,145||
2012-08-13|261,245|267,71|261,245|267,71||
2012-08-12|261,245|261,245|261,245|261,245||
2012-08-11|261,245|261,245|261,245|261,245||
2012-08-10|261,38|261,745|258,6875|261,245||
2012-08-09|259,56|263,415|259,56|261,38||
2012-08-08|258,185|261,6425|257,685|259,56||
2012-08-07|259,45|260,045|256,23|258,185||
2012-08-06|258,92|261,9175|258,0375|259,45||
2012-08-05|258,92|258,92|258,92|258,92||
2012-08-04|258,92|258,92|258,92|258,92||
2012-08-03|258,19|261,1325|257,6725|258,92||
2012-08-02|258,75|261,705|255,9005|258,19||
2012-08-01|257,09|259,6125|257,09|258,75||
2012-07-31|257,835|258,98|255,725|257,09||
2012-07-30|257,66|262,345|256,16|257,835||
2012-07-29|257,66|257,66|257,66|257,66||
2012-07-28|257,66|257,66|257,66|257,66||
2012-07-27|249,85|257,8575|249,25|257,66||
2012-07-26|250,305|251,50|248,2625|249,8475||
2012-07-25|248,97|252,295|248,97|250,305||
2012-07-24|253,5015|254,905|248,6675|248,97||
2012-07-23|250,79|254,6425|247,485|253,5015||
2012-07-22|251,15|251,15|250,075|250,79||
2012-07-21|251,15|251,15|251,15|251,15||
2012-07-20|247,085|252,0225|245,535|251,15||
2012-07-19|237,1005|254,1525|237,1005|247,085||
2012-07-18|235,155|237,9375|234,4875|237,1008||
2012-07-17|233,185|236,39|232,775|234,6558||
2012-07-16|235,315|237,1425|233,185|233,185||
2012-07-15|235,605|235,605|233,735|235,315||
2012-07-14|235,605|235,605|235,605|235,605||
2012-07-13|233,735|236,47|232,5405|235,605||
2012-07-12|233,34|234,2675|230,7725|233,735||
2012-07-11|237,565|237,845|231,145|233,34||
2012-07-10|237,905|240,93|236,225|237,565||
2012-07-09|238,24|239,32|236,46|237,905||
2012-07-08|238,24|238,24|238,24|238,24||
2012-07-07|238,24|238,24|238,24|238,24||
2012-07-06|240,46|240,7475|237,4955|238,24||
2012-07-05|234,635|242,1975|233,50|240,46||
2012-07-04|232,905|234,635|232,605|234,635||
2012-07-03|230,53|233,1025|228,9325|232,905||
2012-07-02|229,2405|231,3075|229,0725|230,53||
2012-07-01|229,2405|229,2405|229,2405|229,2405||
2012-06-30|229,2405|229,2405|229,2405|229,2405||
2012-06-29|226,7555|229,365|224,475|229,2405||
2012-06-28|228,146|228,9265|224,4155|226,7555||
2012-06-27|225,911|230,3075|225,911|228,1458||
2012-06-26|224,0655|226,655|224,0655|225,9108||
2012-06-25|227,0205|227,5865|223,235|224,0655||
2012-06-24|227,0205|227,0205|227,0205|227,0205||
2012-06-23|227,0205|227,0205|227,0205|227,0205||
2012-06-22|225,22|227,2275|224,939|227,0205||
2012-06-21|227,3555|229,094|224,585|225,22||
2012-06-20|229,14|229,1405|225,8995|227,3555||
2012-06-19|227,45|229,8925|226,61|229,14||
2012-06-18|222,665|228,225|222,2125|227,45||
2012-06-17|222,665|222,665|222,665|222,665||
2012-06-16|222,665|222,665|222,665|222,665||
2012-06-15|221,74|222,7875|220,8375|222,665||
2012-06-14|223,0905|224,8405|220,8675|221,74||
2012-06-13|226,065|226,0665|222,545|223,0905||
2012-06-12|227,595|228,485|223,9175|225,8555||
2012-06-11|232,286|233,61|226,7725|227,595||
2012-06-10|232,286|232,286|232,286|232,2858||
2012-06-09|232,286|232,286|232,286|232,2858||
2012-06-08|230,105|232,3325|230,1025|232,2858||
2012-06-07|230,756|233,44|229,6475|230,105||
2012-06-06|228,995|232,64|228,995|230,9608||
2012-06-05|230,69|232,685|227,84|228,995||
2012-06-04|229,77|232,2275|228,1345|230,69||
2012-06-03|230,27|230,27|229,77|229,77||
2012-06-02|230,27|230,27|230,27|230,27||
2012-06-01|234,53|235,03|228,75|230,27||
2012-05-31|237,955|237,955|233,92|234,5308||
2012-05-30|237,895|238,9225|235,225|237,955||
2012-05-29|236,135|239,1625|235,735|237,895||
2012-05-28|236,285|236,4725|236,135|236,135||
2012-05-27|236,285|236,285|236,285|236,285||
2012-05-26|236,285|236,285|236,285|236,285||
2012-05-25|240,461|240,745|234,995|236,285||
2012-05-24|241,775|243,4075|239,0175|240,4608||
2012-05-23|236,835|242,0775|235,935|241,775||
2012-05-22|239,83|242,8625|235,0175|236,835||
2012-05-21|235,225|240,7125|235,225|239,83||
2012-05-20|235,225|235,225|235,225|235,225||
2012-05-19|235,225|235,225|235,225|235,225||
2012-05-18|245,59|248,538|233,855|235,225||
2012-05-17|247,66|250,86|245,403|245,59||
2012-05-16|240,17|247,908|239,67|247,6603||
2012-05-15|235,40|241,105|235,40|240,17||
2012-05-14|234,38|236,8175|232,96|235,40||
2012-05-13|234,38|234,38|234,38|234,38||
2012-05-12|234,38|234,38|234,38|234,38||
2012-05-11|237,271|237,271|234,2425|234,38||
2012-05-10|235,51|237,7825|235,3525|237,2708||
2012-05-09|235,54|237,7125|233,025|235,51||
2012-05-08|232,85|236,94|231,3025|235,54||
2012-05-07|227,725|233,8275|227,232|232,85||
2012-05-06|228,055|228,055|227,725|227,725||
2012-05-05|228,055|228,055|228,055|228,055||
2012-05-04|232,525|232,6825|228,056|228,0558||
2012-05-03|231,07|233,6725|230,84|232,525||
2012-05-02|228,485|231,3595|228,485|231,07||
2012-04-30|232,2245|233,50|226,8375|228,485||
2012-04-27|233,245|233,245|230,5125|232,2245||
2012-04-26|230,675|233,6725|230,4675|233,245||
2012-04-25|229,11|231,605|228,085|230,906||
2012-04-24|227,36|229,6045|226,35|229,11||
2012-04-23|225,666|228,1325|224,6775|227,5878||
2012-04-22|225,666|225,666|225,666|225,6658||
2012-04-21|225,666|225,666|225,666|225,6658||
2012-04-20|228,185|230,32|225,4395|225,6658||
2012-04-19|230,8755|234,815|228,155|228,185||
2012-04-18|231,98|233,4655|230,1975|230,5258||
2012-04-17|230,225|235,265|230,2225|231,98||
2012-04-16|238,905|240,12|229,5725|230,225||
2012-04-15|238,905|238,905|238,905|238,905||
2012-04-14|238,905|238,905|238,905|238,905||
2012-04-13|250,07|250,07|238,3675|238,905||
2012-04-12|242,295|254,0275|239,505|250,07||
2012-04-11|239,57|242,4025|239,57|242,295||
2012-04-10|241,725|242,52|238,975|239,57||
2012-04-05|241,825|243,445|240,81|241,725||
2012-04-04|242,84|243,69|240,385|241,825||
2012-04-03|242,43|243,5975|239,64|242,84||
2012-04-02|240,035|243,01|238,8925|242,43||
2012-04-01|240,035|240,035|240,035|240,035||
2012-03-31|240,035|240,035|240,035|240,035||
2012-03-30|243,945|244,7075|240,0025|240,035||
2012-03-29|246,20|247,1025|242,815|243,945||
2012-03-28|242,925|247,295|242,925|246,20||
2012-03-27|243,175|244,98|241,765|242,925||
2012-03-26|242,0455|243,4275|240,285|243,175||
2012-03-25|242,0455|242,0455|242,0455|242,0458||
2012-03-24|242,0455|242,0455|242,0455|242,0458||
2012-03-23|244,825|244,9125|241,8035|242,0458||
2012-03-22|242,68|246,10|240,8975|244,825||
2012-03-21|239,915|245,085|239,095|242,68||
2012-03-20|239,4205|240,5105|237,135|239,915||
2012-03-19|237,355|240,6275|236,1225|239,4208||
2012-03-18|237,3555|237,5925|237,355|237,355||
2012-03-17|237,3555|237,3555|237,3555|237,3558||
2012-03-16|237,46|237,7175|235,5425|237,3558||
2012-03-15|236,39|238,25|235,6025|237,46|0|0
2012-03-14|236,04|238,8025|234,6575|236,3905|0|0
2012-03-13|229,74|236,0425|229,511|236,041|0|0
2012-03-12|228,74|230,71|227,9465|229,74|0|0
2012-03-11|228,74|228,74|228,74|228,74|0|0
2012-03-10|228,74|228,74|228,74|228,74|0|0
2012-03-09|228,83|232,7925|228,7375|228,74|0|0
2012-03-08|230,905|230,9375|228,54|228,83|0|0
2012-03-07|230,44|233,1025|230,44|230,9055|0|0
2012-03-06|232,265|232,9325|226,4075|230,441|0|0
2012-03-05|235,575|235,575|231,255|232,265|0|0
2012-03-04|235,075|235,575|235,075|235,575|0|0
2012-03-03|235,075|235,075|235,075|235,075|0|0
2012-03-02|234,35|236,3375|234,3475|235,075|0|0
2012-03-01|231,715|234,9725|231,599|234,35|0|0
2012-02-29|229,555|233,1075|229,24|231,694|0|0
2012-02-28|227,72|231,21|226,285|229,425|0|0
2012-02-27|226,635|228,4875|226,135|227,72|0|0
2012-02-26|226,635|226,635|226,635|226,635|0|0
2012-02-25|226,635|226,635|226,635|226,635|0|0
2012-02-24|226,3755|227,0575|225,0525|226,635|0|0
2012-02-23|229,15|229,415|226,1075|226,3365|0|0
2012-02-22|231,835|232,94|229,0275|229,15|0|0
2012-02-21|227,691|233,115|226,0595|231,8575|0|0
2012-02-20|229,791|230,02|227,463|227,691|0|0
2012-02-19|229,791|229,791|229,791|229,791|0|0
2012-02-18|229,791|229,791|229,791|229,791|0|0
2012-02-17|230,965|230,965|228,5975|229,7625|0|0
2012-02-16|231,395|232,3325|229,31|230,965|0|0
2012-02-15|232,085|234,2025|230,665|231,5325|0|0
2012-02-14|231,805|233,615|230,6075|232,4325|0|0
2012-02-13|229,895|232,26|229,25|231,806|0|0
2012-02-12|229,895|229,895|229,895|229,895|0|0
2012-02-11|229,895|229,895|229,895|229,895|0|0
2012-02-10|230,14|231,0075|229,2675|230,0455|0|0
2012-02-09|229,98|231,4625|227,5225|230,1405|0|0
2012-02-08|228,91|230,2375|228,498|229,981|0|0
2012-02-07|231,855|232,087|228,64|228,91|0|0
2012-02-06|226,575|232,7175|226,575|231,856|0|0
2012-02-05|226,575|226,575|226,462|226,575|0|0
2012-02-04|226,575|226,575|226,575|226,575|0|0
2012-02-03|222,46|227,1025|222,4575|226,575|0|0
2012-02-02|220,77|222,7675|220,77|222,461|0|0
2012-02-01|220,45|222,275|219,543|220,7715|0|0
2012-01-31|219,55|222,015|219,532|220,3925|0|0
2012-01-30|219,38|221,4075|219,1675|219,55|0|0
2012-01-29|219,38|219,38|219,38|219,38|0|0
2012-01-28|219,38|219,69|219,38|219,38|0|0
2012-01-27|216,99|219,60|216,385|219,38|0|0
2012-01-26|217,306|218,3175|215,4925|216,99|0|0
2012-01-25|223,793|224,577|216,625|217,305|0|0
2012-01-24|224,75|226,40|221,975|223,4925|0|0
2012-01-23|226,035|227,638|223,8175|224,75|0|0
2012-01-22|226,035|226,035|226,035|226,035|0|0
2012-01-21|226,035|226,035|226,035|226,035|0|0
2012-01-20|226,9955|229,9205|224,6705|226,035|0|0
2012-01-19|246,115|247,8675|221,108|224,146|0|0
2012-01-18|246,515|246,7075|242,84|245,94|0|0
2012-01-17|248,3365|248,692|244,9955|246,515|0|0
2012-01-16|246,34|249,34|245,985|248,3365|0|0
2012-01-15|246,34|246,34|246,34|246,34|0|0
2012-01-14|246,34|246,34|246,34|246,34|0|0
2012-01-13|245,27|247,0875|245,27|246,34|0|0
2012-01-12|246,535|247,26|244,42|245,27|0|0
2012-01-11|243,666|248,0025|243,666|246,535|0|0
2012-01-10|243,795|247,615|241,4575|243,666|0|0
2012-01-09|255,57|255,57|243,1325|243,795|0|0
2012-01-08|255,57|255,57|255,57|255,57|0|0
2012-01-07|255,57|255,57|255,57|255,57|0|0
2012-01-06|257,5155|260,372|255,47|255,57|0|0
2012-01-05|257,6955|260,051|256,585|257,5155|0|0
2012-01-04|255,005|258,80|255,005|257,6955|0|0
2012-01-03|252,304|255,8875|248,052|255,006|0|0
2012-01-02|247,676|252,304|247,676|252,304|0|0
2011-12-30|247,676|248,1705|247,1795|247,676|0|0
2011-12-29|247,135|251,295|245,885|247,676|0|0
2011-12-28|245,041|248,6275|244,9185|247,135|0|0
2011-12-27|242,685|246,4675|241,835|245,041|0|0
2011-12-23|241,3555|243,3385|241,3555|242,685|0|0
2011-12-22|240,04|241,985|238,54|241,3555|0|0
2011-12-21|240,995|242,1475|236,805|240,04|0|0
2011-12-20|239,395|241,4125|238,895|240,996|0|0
2011-12-19|239,901|241,2575|238,39|239,395|0|0
2011-12-18|239,901|239,901|239,901|239,901|0|0
2011-12-17|239,901|239,901|239,901|239,901|0|0
2011-12-16|238,155|241,43|237,858|239,901|0|0
2011-12-15|237,955|239,5375|237,775|238,155|0|0
2011-12-14|239,915|241,1625|236,08|237,957|0|0
2011-12-13|237,211|242,70|236,91|239,915|0|0
2011-12-12|234,8405|237,211|234,1925|237,211|0|0
2011-12-11|234,8405|234,8405|234,8405|234,8405|0|0
2011-12-10|234,8405|234,8405|234,8405|234,8405|0|0
2011-12-09|231,25|235,2275|230,4525|234,8405|0|0
2011-12-08|232,86|235,3175|230,7425|231,25|0|0
2011-12-07|232,855|234,3925|231,02|232,86|0|0
2011-12-06|233,416|234,85|231,78|232,855|0|0
2011-12-05|233,0455|234,4075|231,1825|233,416|0|0
2011-12-04|233,0455|233,0455|233,0455|233,0455|0|0
2011-12-03|233,0455|233,0455|233,0455|233,0455|0|0
2011-12-02|228,285|233,217|227,9435|233,0455|0|0
2011-12-01|222,571|228,655|221,92|228,285|0|0
2011-11-30|218,64|223,291|218,015|222,571|0|0
2011-11-29|220,82|221,498|218,185|218,64|0|0
2011-11-28|216,7885|220,82|215,53|220,82|0|0
2011-11-26|213,121|213,121|213,121|213,121|0|0
2011-11-25|212,9955|216,6325|212,6875|213,121|0|0
2011-11-24|214,146|214,558|212,836|212,996|0|0
2011-11-23|214,875|216,4575|213,5555|214,146|0|0
2011-11-22|215,441|216,275|213,037|214,875|0|0
2011-11-21|220,1705|220,2805|212,4505|215,441|0|0
2011-11-19|220,1705|220,1705|220,1705|220,1705|0|0
2011-11-18|223,16|223,2525|219,9505|220,1705|0|0
2011-11-17|226,7955|226,7955|221,82|223,16|0|0
2011-11-16|227,69|228,5975|226,512|226,796|0|0
2011-11-15|225,455|228,505|223,4885|227,6875|0|0
2011-11-14|221,046|226,538|221,046|225,025|0|0
2011-11-12|221,415|221,415|221,415|221,415|0|0
2011-11-11|218,93|222,3525|218,30|221,415|0|0
2011-11-10|220,635|222,4075|218,005|218,13|0|0
2011-11-09|221,285|224,02|221,028|221,845|0|0
2011-11-08|215,9125|221,96|215,9125|221,285|0|0
2011-11-07|216,627|220,93|214,6525|220,635|0|0
2011-11-05|216,41|216,41|216,41|216,41|0|0
2011-11-04|216,161|217,505|215,161|216,41|0|0
2011-11-03|213,1705|216,2685|211,1275|216,161|0|0
2011-11-02|211,681|213,76|210,9625|213,0025|0|0
2011-11-01|214,586|214,586|210,0975|211,681|0|0
2011-10-31|213,082|215,1075|211,385|214,586|0|0
2011-10-29|212,02|212,02|212,02|212,02|0|0
2011-10-28|211,3555|212,8295|209,6395|212,02|0|0
2011-10-27|211,1165|214,3075|209,909|210,7955|0|0
2011-10-26|209,176|212,2725|207,4375|210,688|0|0
2011-10-25|214,085|214,085|208,6955|208,9355|0|0
2011-10-24|212,415|215,523|211,36|214,087|0|0
2011-10-22|212,415|212,415|212,415|212,415|0|0
2011-10-21|211,91|213,7025|211,6985|212,415|0|0
2011-10-20|211,4115|214,433|210,5325|211,87|0|0
2011-10-19|213,68|214,68|210,8275|211,4115|0|0
2011-10-18|211,66|214,7545|210,4525|214,682|0|0
2011-10-17|213,44|215,44|209,86|211,661|0|0
2011-10-16|213,44|213,44|213,44|213,44|0|0
2011-10-15|213,44|213,44|213,44|213,44|0|0
2011-10-14|215,00|219,50|212,1125|213,44|0|0
2011-10-13|198,79|214,045|197,79|212,75|0|0
2011-10-12|198,56|200,8825|198,0675|198,79|0|0
2011-10-11|196,4255|200,3525|196,4255|198,56|0|0
2011-10-10|192,575|196,6625|189,525|196,4255|0|0
2011-10-09|192,575|192,575|192,575|192,575|0|0
2011-10-08|192,575|192,575|192,575|192,575|0|0
2011-10-07|191,375|193,3775|190,425|192,575|0|0
2011-10-06|188,985|191,8125|188,505|191,375|0|0
2011-10-05|187,806|190,135|180,59|188,985|0|0
2011-10-04|187,448|188,655|181,5975|188,0755|0|0
2011-10-03|191,9675|194,44|186,695|187,448|0|0
2011-10-02|191,9675|191,9675|191,9675|191,9675|0|0
2011-10-01|191,9675|191,9675|191,9675|191,9675|0|0
2011-09-30|194,375|195,379|191,7935|191,9675|0|0
2011-09-29|195,237|197,1765|191,6875|193,935|0|0
2011-09-28|198,181|199,395|194,797|195,237|0|0
2011-09-27|196,9805|200,50|196,7725|198,182|0|0
2011-09-26|194,461|197,38|190,945|196,9805|0|0
2011-09-25|194,461|194,461|194,461|194,461|0|0
2011-09-24|194,461|194,461|194,461|194,461|0|0
2011-09-23|193,811|194,80|190,3335|194,461|0|0
2011-09-22|198,511|198,7955|191,005|193,811|0|0
2011-09-21|200,975|202,743|198,3615|198,511|0|0
2011-09-20|199,8555|203,8675|198,638|199,975|0|0
2011-09-19|197,9555|200,6975|196,8275|199,8555|0|0
2011-09-18|197,9555|197,9555|197,9555|197,9555|0|0
2011-09-17|197,9555|197,9555|197,9555|197,9555|0|0
2011-09-16|195,1155|198,2475|195,1155|197,9555|0|0
2011-09-15|193,631|196,1205|192,12|195,1155|0|0
2011-09-14|193,2155|194,931|192,11|193,631|0|0
2011-09-13|193,9305|195,7435|191,358|193,2155|0|0
2011-09-12|192,176|194,4955|188,6595|193,931|0|0
2011-09-11|192,176|192,176|192,176|192,176|0|0
2011-09-10|192,176|192,176|192,176|192,176|0|0
2011-09-09|192,6505|194,8075|190,478|192,175|0|0
2011-09-08|189,441|193,403|189,44|192,6505|0|0
2011-09-07|186,3905|190,453|186,3905|189,441|0|0
2011-09-06|182,0265|186,6275|180,711|186,3905|0|0
2011-09-05|184,915|184,915|181,48|181,7545|0|0
2011-09-04|184,915|184,915|184,915|184,915|0|0
2011-09-03|184,915|184,915|184,915|184,915|0|0
2011-09-02|186,6855|186,7785|183,5325|184,915|0|0
2011-09-01|188,305|189,9875|186,115|186,6855|0|0
2011-08-31|187,385|189,315|186,5825|187,806|0|0
2011-08-30|185,805|187,9925|184,133|187,385|0|0
2011-08-29|182,0605|185,8075|181,56|185,805|0|0
2011-08-28|182,0605|182,0605|182,0605|182,0605|0|0
2011-08-27|182,0605|182,0605|182,0605|182,0605|0|0
2011-08-26|180,7755|993,65|178,07|182,0605|0|0
2011-08-25|181,27|185,825|180,288|180,7755|0|0
2011-08-24|179,43|183,24|178,357|181,27|0|0
2011-08-23|173,205|180,5825|172,989|179,43|0|0
2011-08-22|171,1665|175,80|171,1665|173,205|0|0
2011-08-19|176,2755|178,3175|170,8235|171,1665|0|0
2011-08-18|184,535|184,628|174,735|176,2753|0|0
2011-08-17|186,785|187,3875|183,79|184,535|0|0
2011-08-16|192,8905|192,8915|184,355|186,785|0|0
2011-08-15|197,2785|197,377|189,035|192,8905|0|0
2011-08-14|197,2785|197,2785|197,2785|197,2788|0|0
2011-08-13|197,2785|197,2785|197,2785|197,2788|0|0
2011-08-12|196,6015|199,737|195,8255|197,2788|0|0
2011-08-11|193,4615|199,8855|192,5145|196,6013|0|0
2011-08-10|200,155|200,155|193,171|193,4618|0|0
2011-08-09|192,922|192,922|191,959|191,9593|0|0
2011-08-08|197,6275|202,593|191,673|192,922|0|0
2011-08-07|198,1255|198,1255|197,6275|197,6275|0|0
2011-08-06|202,814|202,814|198,1255|198,1258|0|0
2011-08-05|204,642|207,3125|198,6205|202,763|0|0
2011-08-04|209,8605|211,1275|204,232|204,6418|0|0
2011-08-03|208,64|210,5625|204,4105|209,8608|0|0
2011-08-02|212,16|213,6975|208,5365|208,6408|0|0
2011-08-01|211,1415|214,135|210,415|212,1603|0|0
2011-07-31|210,431|211,248|210,431|211,2478|0|0
2011-07-30|210,431|210,431|210,431|210,4308|0|0
2011-07-29|213,635|213,635|209,992|210,4308|0|0
2011-07-28|211,41|215,2795|211,162|213,6368|0|0
2011-07-27|213,725|215,75|210,636|211,4108|0|0
2011-07-26|215,68|216,841|213,14|213,71|0|0
2011-07-25|214,99|217,5495|213,549|215,68|0|0
2011-07-24|214,99|214,99|214,99|214,99|0|0
2011-07-23|214,99|214,99|214,99|214,99|0|0
2011-07-22|210,5975|215,67|210,5875|214,99|0|0
2011-07-21|208,75|211,584|207,50|210,5963|0|0
2011-07-20|213,46|213,81|208,909|209,089|0|0
2011-07-19|210,815|213,903|210,475|212,81|0|0
2011-07-18|211,745|213,946|210,2375|210,815|0|0
2011-07-17|211,745|211,745|211,745|211,745|0|0
2011-07-16|211,745|211,745|211,745|211,745|0|0
2011-07-15|206,25|214,068|106,2995|211,745|0|0
2011-07-14|190,31|210,5725|186,035|207,345|0|0
2011-07-13|191,27|193,1425|189,7415|190,31|0|0
2011-07-12|188,655|192,149|186,4185|191,2708|0|0
2011-07-11|186,52|190,749|186,52|188,3053|0|0
2011-07-10|186,52|186,52|186,52|186,52|0|0
2011-07-09|186,52|186,52|186,52|186,52|0|0
2011-07-08|190,725|200,00|183,05|186,52|0|0
2011-07-07|187,065|191,7355|186,9655|190,725|0|0
2011-07-06|184,5825|187,9095|184,5825|187,065|0|0
2011-07-05|180,275|185,446|92,40|184,5825|0|0
2011-07-04|179,046|181,046|179,045|180,275|0|0
2011-07-03|179,046|179,046|179,046|179,046|0|0
2011-07-02|179,0455|179,046|179,0455|179,046|0|0
2011-07-01|174,47|179,3335|174,47|179,0455|0|0
2011-06-30|172,49|174,561|172,4875|174,47|0|0
2011-06-29|171,7685|173,656|171,095|172,49|0|0
2011-06-28|169,0825|172,637|168,2025|171,7685|0|0
2011-06-27|167,072|171,0905|167,068|169,0825|0|0
2011-06-26|167,072|167,072|167,072|167,072|0|0
2011-06-25|167,0685|167,072|167,0685|167,072|0|0
2011-06-24|168,3025|169,31|166,901|167,0685|0|0
2011-06-23|169,8275|170,81|166,8815|168,3038|0|0
2011-06-22|171,10|171,2875|169,303|169,8275|0|0
2011-06-21|169,365|171,8105|168,7825|171,1013|0|0
2011-06-20|169,5925|170,445|167,612|169,365|0|0
2011-06-19|169,5925|169,5925|169,5925|169,5925|0|0
2011-06-18|169,5925|169,5925|169,5925|169,5925|0|0
2011-06-17|176,5475|176,5475|169,717|169,8425|0|0
2011-06-16|177,8325|178,944|175,6415|176,5475|0|0
2011-06-15|176,3525|178,0775|176,3525|177,9985|0|0
2011-06-14|175,1125|177,4745|175,1125|176,3525|0|0
2011-06-13|177,8675|177,868|174,4155|175,1125|0|0
2011-06-12|177,8675|177,8675|177,8675|177,8675|0|0
2011-06-11|177,8675|177,8675|177,8675|177,8675|0|0
2011-06-10|178,3175|178,8645|177,6765|177,8675|0|0
2011-06-09|178,144|179,1355|177,4765|178,3175|0|0
2011-06-08|176,7875|178,673|176,415|178,2325|0|0
2011-06-07|178,89|178,8925|176,7245|176,7875|0|0
2011-06-06|178,7175|180,201|178,2025|178,89|0|0
2011-06-05|178,7175|178,7175|178,7175|178,7175|0|0
2011-06-04|178,7175|178,7175|178,7175|178,7175|0|0
2011-06-03|182,3325|182,335|178,5475|178,7175|0|0
2011-06-02|183,3975|183,401|181,2925|182,3325|0|0
2011-06-01|183,43|184,858|182,43|183,3988|0|0
2011-05-31|182,858|183,4335|181,802|183,43|0|0
2011-05-30|182,325|182,86|182,30|182,858|0|0
2011-05-29|182,325|182,325|182,325|182,325|0|0
2011-05-28|182,325|182,325|182,325|182,325|0|0
2011-05-27|183,335|183,34|181,223|182,325|0|0
2011-05-26|184,495|184,702|181,6405|183,335|0|0
2011-05-25|183,705|185,9055|183,705|184,495|0|0
2011-05-24|184,755|185,6095|183,6515|183,705|0|0
2011-05-23|185,045|185,25|182,894|184,755|0|0
2011-05-22|185,045|185,045|185,045|185,045|0|0
2011-05-21|185,045|185,045|185,045|185,045|0|0
2011-05-20|185,635|187,21|7,14|185,045|0|0
2011-05-19|186,10|187,88|185,10|185,66|0|0
2011-05-18|186,21|187,00|182,7125|186,10|0|0
2011-05-17|182,81|186,77|181,835|186,21|0|0
2011-05-16|187,695|187,695|182,24|182,81|0|0
2011-05-15|187,695|187,695|187,695|187,695|0|0
2011-05-14|187,695|187,695|187,695|187,695|0|0
2011-05-13|187,925|188,675|186,52|187,695|0|0
2011-05-12|188,505|188,975|187,335|187,925|0|0
2011-05-11|188,365|190,01|187,94|188,505|0|0
2011-05-10|187,435|189,60|186,49|188,365|0|0
2011-05-09|186,465|187,81|185,49|187,435|0|0
2011-05-08|186,465|186,465|186,465|186,465|0|0
2011-05-07|186,465|186,465|186,465|186,465|0|0
2011-05-06|183,865|187,67|183,865|186,465|0|0
2011-05-05|180,635|184,875|180,00|183,865|0|0
2011-05-04|179,94|181,44|178,555|180,635|0|0
2011-05-03|181,635|182,7925|178,60|179,94|0|0
2011-05-02|182,815|185,00|180,815|181,635|0|0
2011-04-29|181,555|183,245|179,185|182,815|0|0
2011-04-28|181,70|182,105|180,235|181,555|0|0
2011-04-27|181,5225|183,485|181,50|181,70|0|0
2011-04-26|180,3905|183,59|179,675|181,5925|0|0
2011-04-21|181,2005|181,6985|179,3605|180,3905|0|0
2011-04-20|181,866|181,9565|179,5975|181,2005|0|0
2011-04-19|185,155|185,685|181,684|181,8665|0|0
2011-04-18|183,945|185,65|181,20|185,155|0|0
2011-04-17|183,945|183,945|183,945|183,945|0|0
2011-04-16|183,945|183,945|183,945|183,945|0|0
2011-04-15|189,735|189,8125|183,82|183,945|0|0
2011-04-14|199,40|200,305|188,8425|189,7325|0|0
2011-04-13|196,85|199,64|196,85|199,40|0|0
2011-04-12|199,82|200,163|196,155|196,85|0|0
2011-04-11|199,945|200,78|198,26|199,82|0|0
2011-04-10|199,945|199,945|199,945|199,945|0|0
2011-04-09|199,945|199,945|199,945|199,945|0|0
2011-04-08|202,54|204,075|199,945|199,945|0|0
2011-04-07|200,34|203,14|200,34|202,54|0|0
2011-04-06|199,94|200,82|198,865|200,34|0|0
2011-04-05|206,395|207,25|198,86|199,94|0|0
2011-04-04|207,695|209,28|205,245|206,602|0|0
2011-04-03|207,695|207,695|207,695|207,695|0|0
2011-04-02|207,695|207,695|207,695|207,695|0|0
2011-04-01|206,905|210,095|206,50|207,695|0|0
2011-03-31|205,985|207,235|205,13|206,905|0|0
2011-03-30|206,045|207,89|205,7795|205,986|0|0
2011-03-29|204,18|206,51|202,285|206,045|0|0
2011-03-28|206,056|207,4635|203,915|204,18|0|0
2011-03-27|206,056|206,056|206,056|206,056|0|0
2011-03-26|206,056|206,056|206,056|206,056|0|0
2011-03-25|207,336|208,968|205,91|206,056|0|0
2011-03-24|206,47|208,095|204,82|207,3535|0|0
2011-03-23|203,63|206,48|202,36|206,47|0|0
2011-03-22|202,33|203,775|201,795|203,63|0|0
2011-03-21|197,62|204,32|197,62|202,33|0|0
2011-03-20|197,62|197,62|197,62|197,62|0|0
2011-03-19|197,62|197,62|197,62|197,62|0|0
2011-03-18|199,961|201,0855|197,60|197,62|0|0
2011-03-17|199,1225|203,12|198,26|199,961|0|0
2011-03-16|203,23|205,02|198,7235|199,1225|0|0
2011-03-15|203,551|203,885|196,274|203,23|0|0
2011-03-14|201,602|207,02|200,992|203,551|0|0
2011-03-13|205,0675|205,0675|201,602|201,602|0|0
2011-03-12|207,655|207,655|205,0675|205,0675|0|0
2011-03-11|210,465|210,466|207,23|207,655|0|0
2011-03-10|212,425|214,03|210,19|210,465|0|0
2011-03-09|213,075|213,665|210,745|212,425|0|0
2011-03-08|211,735|215,325|211,735|213,075|0|0
2011-03-07|215,02|215,60|210,205|211,735|0|0
2011-03-06|215,02|215,02|215,02|215,02|0|0
2011-03-05|215,02|215,02|215,02|215,02|0|0
2011-03-04|218,29|219,005|214,54|215,02|0|0
2011-03-03|216,53|219,55|216,53|218,29|0|0
2011-03-02|217,91|218,35|214,638|216,53|0|0
2011-03-01|222,105|224,50|217,595|217,91|0|0
2011-02-28|221,745|223,155|219,765|222,105|0|0
2011-02-27|221,745|221,745|221,745|221,745|0|0
2011-02-26|221,745|221,745|221,745|221,745|0|0
2011-02-25|220,155|223,895|220,155|221,745|0|0
2011-02-24|222,64|222,641|113,235|220,14|0|0
2011-02-23|223,28|223,85|219,55|222,64|0|0
2011-02-22|227,7715|229,00|222,555|223,28|0|0
2011-02-21|230,14|230,14|226,272|227,655|0|0
2011-02-20|230,14|230,14|230,14|230,14|0|0
2011-02-19|230,14|230,14|230,14|230,14|0|0
2011-02-18|229,78|232,625|229,215|230,14|0|0
2011-02-17|229,885|230,75|228,415|229,78|0|0
2011-02-16|231,23|232,29|229,07|229,885|0|0
2011-02-15|232,885|232,935|230,925|231,23|0|0
2011-02-14|230,405|233,42|230,405|232,885|0|0
2011-02-13|230,405|230,405|230,405|230,405|0|0
2011-02-12|230,405|230,405|230,405|230,405|0|0
2011-02-11|226,375|230,83|226,375|230,405|0|0
2011-02-10|223,675|226,595|223,675|226,38|0|0
2011-02-09|226,705|226,705|223,24|223,5765|0|0
2011-02-08|226,075|227,11|224,26|226,705|0|0
2011-02-07|224,58|228,40|224,50|226,075|0|0
2011-02-06|224,585|224,585|224,58|224,58|0|0
2011-02-05|224,58|224,585|224,58|224,585|0|0
2011-02-04|223,00|225,425|222,6475|224,58|0|0
2011-02-03|221,325|224,268|221,325|223,4505|0|0
2011-02-02|220,805|222,90|220,105|221,325|0|0
2011-02-01|219,13|222,40|218,75|220,805|0|0
2011-01-31|220,78|220,785|217,175|218,9725|0|0
2011-01-30|220,78|220,78|220,78|220,78|0|0
2011-01-29|220,785|220,785|220,78|220,78|0|0
2011-01-28|223,635|226,3525|220,475|220,785|0|0
2011-01-27|225,12|226,085|223,535|224,23|0|0
2011-01-26|226,47|227,605|225,135|225,335|0|0
2011-01-25|223,825|227,84|223,0575|226,1175|0|0
2011-01-24|225,02|226,75|220,455|223,825|0|0
2011-01-23|225,02|225,02|225,02|225,02|0|0
2011-01-22|225,02|225,02|225,02|225,02|0|0
2011-01-21|238,18|238,18|221,55|225,02|0|0
2011-01-20|234,19|241,50|122,44|236,835|0|0
2011-01-19|240,10|240,10|233,42|234,194|0|0
2011-01-18|234,875|239,82|233,0175|239,095|0|0
2011-01-17|233,40|234,90|233,40|234,90|0|0
2011-01-16|233,40|233,40|233,40|233,40|0|0
2011-01-15|233,40|233,40|233,40|233,40|0|0
2011-01-14|231,03|233,585|230,00|233,40|0|0
2011-01-13|234,61|236,55|230,33|231,03|0|0
2011-01-12|237,36|238,50|234,12|234,61|0|0
2011-01-11|237,155|239,59|236,5075|237,36|0|0
2011-01-10|238,625|238,75|235,62|237,155|0|0
2011-01-09|238,625|238,625|238,625|238,625|0|0
2011-01-08|238,625|238,625|238,625|238,625|0|0
2011-01-07|235,885|238,665|235,885|238,625|0|0
2011-01-06|231,565|236,705|231,516|235,885|0|0
2011-01-05|226,595|232,00|226,50|231,565|0|0
2011-01-04|226,005|226,875|224,99|226,595|0|0
2011-01-03|227,569|231,011|222,9955|226,01|0|0
2010-12-30|227,18|228,615|227,08|227,569|0|0
2010-12-29|228,21|229,225|226,99|227,18|0|0
2010-12-28|229,16|229,25|227,725|228,21|0|0
2010-12-27|230,20|230,20|227,905|229,16|0|0
2010-12-23|230,985|232,25|229,81|230,20|0|0
2010-12-22|230,365|231,75|228,365|230,985|0|0
2010-12-21|226,79|231,155|226,125|230,365|0|0
2010-12-20|224,125|227,80|222,875|226,79|0|0
2010-12-19|224,125|224,125|224,125|224,125|0|0
2010-12-18|224,125|224,125|224,125|224,125|0|0
2010-12-17|223,4515|225,26|222,25|224,125|0|0
2010-12-16|223,405|224,90|222,575|223,4515|0|0
2010-12-15|222,04|223,78|220,685|223,405|0|0
2010-12-14|222,175|223,56|221,41|222,04|0|0
2010-12-13|224,04|225,4075|222,17|222,175|0|0
2010-12-12|224,04|224,04|224,04|224,04|0|0
2010-12-11|224,04|224,04|224,04|224,04|0|0
2010-12-10|223,295|224,605|222,92|224,04|0|0
2010-12-09|222,445|225,195|222,445|223,295|0|0
2010-12-08|221,075|223,8275|220,50|222,445|0|0
2010-12-07|217,205|222,905|217,205|221,075|0|0
2010-12-06|213,52|218,89|213,52|217,205|0|0
2010-12-05|213,52|213,52|213,52|213,52|0|0
2010-12-04|213,52|213,52|213,52|213,52|0|0
2010-12-03|216,485|217,155|212,0175|213,52|0|0
2010-12-02|215,09|217,385|214,575|216,485|0|0
2010-12-01|213,815|218,695|213,025|215,09|0|0
2010-11-30|222,09|222,751|212,965|213,815|0|0
2010-11-29|222,845|225,35|221,22|222,09|0|0
2010-11-28|222,845|222,845|222,845|222,845|0|0
2010-11-27|222,845|222,845|222,845|222,845|0|0
2010-11-26|223,00|225,38|221,775|222,845|0|0
2010-11-25|223,195|223,195|223,00|223,00|0|0
2010-11-24|218,185|223,905|218,185|223,195|0|0
2010-11-23|216,91|218,655|216,0885|218,185|0|0
2010-11-22|215,885|217,31|214,28|216,915|0|0
2010-11-21|215,885|215,885|215,885|215,885|0|0
2010-11-20|215,885|215,885|215,885|215,885|0|0
2010-11-19|218,42|218,635|215,735|215,88|0|0
2010-11-18|215,88|220,26|215,048|218,42|0|0
2010-11-17|216,524|219,1295|215,125|215,88|0|0
2010-11-16|219,425|219,905|215,9135|216,523|0|0
2010-11-15|220,4315|222,998|217,722|219,425|0|0
2010-11-14|220,4315|220,4315|220,4315|220,4315|0|0
2010-11-13|220,4315|220,4315|220,4315|220,4315|0|0
2010-11-12|225,93|225,93|220,025|220,4315|0|0
2010-11-11|225,591|226,31|224,97|225,93|0|0
2010-11-10|226,309|226,793|224,458|225,591|0|0
2010-11-09|224,92|226,815|224,915|226,309|0|0
2010-11-08|222,695|225,905|222,695|224,92|0|0
2010-11-07|222,699|222,699|222,699|222,699|0|0
2010-11-06|222,699|222,699|222,699|222,699|0|0
2010-11-05|219,355|222,8875|219,355|222,699|0|0
2010-11-04|219,428|220,7775|218,75|219,355|0|0
2010-11-03|219,19|221,69|217,6525|219,428|0|0
2010-11-02|221,625|221,625|219,085|219,19|0|0
2010-11-01|220,525|222,82|220,295|221,625|0|0
2010-10-31|220,525|220,525|220,525|220,525|0|0
2010-10-30|220,525|220,525|220,525|220,525|0|0
2010-10-29|222,02|222,98|220,52|220,525|0|0
2010-10-28|224,05|224,05|220,25|221,875|0|0
2010-10-27|223,07|224,465|222,44|224,05|0|0
2010-10-26|220,63|1.210,36|220,1625|223,07|0|0
2010-10-25|219,5285|222,86|218,00|220,63|0|0
2010-10-24|219,635|219,635|219,635|219,635|0|0
2010-10-23|219,635|219,635|219,635|219,635|0|0
2010-10-22|219,095|220,35|218,545|219,635|0|0
2010-10-21|218,025|219,91|217,025|219,135|0|0
2010-10-20|221,41|221,445|217,75|218,025|0|0
2010-10-19|220,62|222,755|219,125|221,41|0|0
2010-10-18|215,045|221,80|214,50|220,62|0|0
2010-10-17|215,045|215,045|215,045|215,045|0|0
2010-10-16|215,045|215,045|215,045|215,045|0|0
2010-10-15|209,7625|215,34|208,20|215,05|0|0
2010-10-14|194,405|209,9705|191,175|209,208|0|0
2010-10-13|194,375|196,345|194,25|194,405|0|0
2010-10-12|194,125|197,03|172,59|194,375|0|0
2010-10-11|192,726|195,485|192,00|194,125|0|0
2010-10-10|192,726|192,726|192,726|192,726|0|0
2010-10-09|192,726|192,726|192,726|192,726|0|0
2010-10-08|190,36|193,1325|189,625|192,726|0|0
2010-10-07|191,49|192,725|189,74|190,36|0|0
2010-10-06|194,835|195,30|190,38|191,495|0|0
2010-10-05|190,50|194,956|190,405|194,835|0|0
2010-10-04|190,685|192,54|189,66|190,50|0|0
2010-10-03|190,685|190,685|190,685|190,685|0|0
2010-10-02|190,685|190,685|190,685|190,685|0|0
2010-10-01|193,36|193,36|190,17|190,685|0|0
2010-09-30|193,53|194,90|190,80|193,36|0|0
2010-09-29|193,97|196,515|192,635|193,53|0|0
2010-09-28|197,025|198,32|191,73|193,97|0|0
2010-09-27|195,35|199,56|195,25|197,03|0|0
2010-09-26|195,35|195,35|195,35|195,35|0|0
2010-09-25|195,35|195,35|195,35|195,35|0|0
2010-09-24|192,825|196,38|192,25|195,35|0|0
2010-09-23|192,685|195,355|190,93|192,825|0|0
2010-09-22|193,795|193,80|190,165|192,68|0|0
2010-09-21|194,475|1.066,4|98,469|193,9425|0|0
2010-09-20|185,905|195,98|185,455|194,475|0|0
2010-09-19|186,485|186,485|186,36|186,36|0|0
2010-09-18|186,31|186,46|186,31|186,36|0|0
2010-09-17|184,5835|190,24|183,45|187,895|0|0
2010-09-16|184,75|185,50|182,685|184,4755|0|0
2010-09-15|184,78|186,00|183,165|184,75|0|0
2010-09-14|187,28|188,28|183,935|184,785|0|0
2010-09-13|187,20|188,795|186,215|187,28|0|0
2010-09-12|187,20|187,20|187,20|187,20|0|0
2010-09-11|187,20|187,20|187,20|187,20|0|0
2010-09-10|187,505|189,315|186,68|187,20|0|0
2010-09-09|184,805|189,385|184,805|187,505|0|0
2010-09-08|182,685|185,96|181,325|184,81|0|0
2010-09-07|183,00|184,6705|180,775|182,685|0|0
2010-09-06|182,456|183,003|182,455|183,003|0|0
2010-09-05|182,456|182,456|182,456|182,456|0|0
2010-09-04|182,456|182,456|182,456|182,456|0|0
2010-09-03|180,45|183,98|179,809|182,4555|0|0
2010-09-02|179,828|214,72|179,01|180,45|0|0
2010-09-01|177,495|182,1755|175,925|179,828|0|0
2010-08-31|178,8955|179,078|176,195|177,495|0|0
2010-08-30|180,3655|181,5575|141,493|178,8955|0|0
2010-08-29|180,3655|180,3655|180,3655|180,3655|0|0
2010-08-28|180,3655|180,3655|180,3655|180,3655|0|0
2010-08-27|177,6905|181,091|176,2885|180,3655|0|0
2010-08-26|179,72|179,9035|177,3225|177,6905|0|0
2010-08-25|178,565|180,825|176,9835|179,72|0|0
2010-08-24|183,79|183,791|178,50|178,565|0|0
2010-08-23|182,12|183,79|180,69|183,79|0|0
2010-08-22|182,12|182,12|182,12|182,12|0|0
2010-08-21|182,12|182,12|182,12|182,12|0|0
2010-08-20|183,106|185,825|181,586|182,12|0|0
2010-08-19|187,23|189,025|182,35|182,507|0|0
2010-08-18|190,905|191,25|186,785|187,23|0|0
2010-08-17|188,415|191,80|188,41|190,905|0|0
2010-08-16|191,10|191,10|187,51|189,91|0|0
2010-08-15|191,10|191,10|191,10|191,10|0|0
2010-08-14|191,10|191,10|191,10|191,10|0|0
2010-08-13|191,6355|191,976|190,168|191,10|0|0
2010-08-12|189,69|192,135|188,05|191,6355|0|0
2010-08-11|191,11|192,475|190,225|191,0335|0|0
2010-08-10|191,115|192,22|190,125|191,11|0|0
2010-08-09|188,33|191,1525|188,00|191,115|0|0
2010-08-08|188,33|188,33|188,33|188,33|0|0
2010-08-07|188,33|188,33|188,33|188,33|0|0
2010-08-06|192,32|193,25|186,75|187,44|0|0
2010-08-05|192,47|200,92|189,00|192,32|0|0
2010-08-04|184,65|372,505|93,45|192,495|0|0
2010-08-03|186,20|186,50|184,06|184,65|0|0
2010-08-02|186,405|187,525|185,345|186,20|0|0
2010-08-01|186,405|186,405|186,405|186,405|0|0
2010-07-31|186,405|186,405|186,405|186,405|0|0
2010-07-30|185,455|236,31|141,895|186,405|0|0
2010-07-29|186,43|187,11|183,265|185,455|0|0
2010-07-28|189,57|190,5975|184,215|186,43|0|0
2010-07-27|187,875|191,605|187,19|189,57|0|0
2010-07-26|189,72|238,135|186,46|187,875|0|0
2010-07-25|189,72|189,72|189,72|189,72|0|0
2010-07-24|189,72|189,72|189,72|189,72|0|0
2010-07-23|187,395|189,885|187,15|189,72|0|0
2010-07-22|187,59|189,425|186,285|187,435|0|0
2010-07-21|186,735|189,69|184,80|186,90|0|0
2010-07-20|179,415|187,8275|178,871|187,725|0|0
2010-07-19|177,795|181,125|176,495|179,38|0|0
2010-07-18|177,795|177,795|177,795|177,795|0|0
2010-07-17|177,795|177,795|177,795|177,795|0|0
2010-07-16|181,905|184,05|177,71|177,795|0|0
2010-07-15|192,825|193,00|182,355|182,54|0|0
2010-07-14|193,2935|195,5005|191,25|192,825|0|0
2010-07-13|189,195|193,995|189,195|193,161|0|0
2010-07-12|184,86|190,47|184,86|189,195|0|0
2010-07-11|184,86|184,86|184,86|184,86|0|0
2010-07-10|184,86|184,86|184,86|184,86|0|0
2010-07-09|179,56|188,8125|179,56|184,86|0|0
2010-07-08|178,074|180,26|177,525|179,56|0|0
2010-07-07|172,5935|178,5505|172,4325|178,074|0|0
2010-07-06|174,0005|177,465|171,8555|172,593|0|0
2010-07-05|174,1785|174,1785|173,7065|174,0005|0|0
2010-07-04|174,1785|174,1785|174,1785|174,1785|0|0
2010-07-03|174,1785|174,1785|174,1785|174,1785|0|0
2010-07-02|175,60|176,75|173,515|174,1755|0|0
2010-07-01|182,08|182,08|174,15|175,60|0|0
2010-06-30|186,448|186,91|181,745|182,08|0|0
2010-06-29|192,685|192,685|185,09|186,448|0|0
2010-06-28|190,905|193,575|190,185|192,683|0|0
2010-06-27|190,905|190,905|190,905|190,905|0|0
2010-06-26|190,905|190,905|190,905|190,905|0|0
2010-06-25|192,725|194,1075|190,595|190,905|0|0
2010-06-24|195,549|196,13|192,06|192,86|0|0
2010-06-23|198,12|199,3605|194,6975|195,548|0|0
2010-06-22|198,3955|202,135|197,8965|198,12|0|0
2010-06-21|202,1135|203,8055|197,113|198,3955|0|0
2010-06-20|202,1135|202,1135|202,1135|202,1135|0|0
2010-06-19|202,1135|202,1135|202,1135|202,1135|0|0
2010-06-18|201,835|203,58|201,38|202,113|0|0
2010-06-17|204,027|204,03|201,015|201,8385|0|0
2010-06-16|201,855|204,93|200,50|204,027|0|0
2010-06-15|197,79|202,745|196,125|201,85|0|0
2010-06-14|201,933|201,934|197,61|197,79|0|0
2010-06-13|201,933|201,933|201,933|201,933|0|0
2010-06-12|201,933|201,933|201,933|201,933|0|0
2010-06-11|200,7935|201,9725|197,2905|201,933|0|0
2010-06-10|197,82|249,00|195,00|200,7935|0|0
2010-06-09|202,845|203,50|197,045|197,82|0|0
2010-06-08|203,3865|205,25|199,84|202,845|0|0
2010-06-07|208,071|210,205|202,395|203,3865|0|0
2010-06-06|208,071|208,071|208,071|208,071|0|0
2010-06-05|208,071|208,071|208,071|208,071|0|0
2010-06-04|208,12|211,5505|206,101|208,071|0|0
2010-06-03|201,445|208,798|200,40|208,1205|0|0
2010-06-02|197,495|201,65|197,495|201,445|0|0
2010-06-01|197,34|200,4255|196,2735|197,495|0|0
2010-05-31|197,90|198,25|197,0005|197,34|0|0
2010-05-30|197,895|197,9015|197,7005|197,90|0|0
2010-05-29|197,895|197,895|197,895|197,895|0|0
2010-05-28|198,672|199,793|195,62|197,90|0|0
2010-05-27|195,3215|199,0705|195,029|198,57|0|0
2010-05-26|194,8605|199,99|193,362|195,3215|0|0
2010-05-25|192,84|193,435|189,5495|193,3605|0|0
2010-05-24|187,69|197,355|187,69|192,84|0|0
2010-05-22|187,69|187,69|187,69|187,69|0|0
2010-05-21|189,118|193,01|185,0855|187,69|0|0
2010-05-20|199,34|199,84|189,625|190,065|0|0
2010-05-19|204,31|204,31|198,13|199,34|0|0
2010-05-18|204,886|205,7625|201,70|204,31|0|0
2010-05-17|205,868|209,25|202,0175|204,886|0|0
2010-05-16|205,368|205,368|205,368|205,368|0|0
2010-05-15|205,368|205,368|205,368|205,368|0|0
2010-05-14|204,225|205,8455|200,0675|205,3655|0|0
2010-05-13|200,1905|207,75|199,5005|204,2235|0|0
2010-05-12|200,573|202,125|198,678|200,1905|0|0
2010-05-11|204,0215|204,5855|200,3005|200,573|0|0
2010-05-10|193,8185|204,3955|193,332|204,024|0|0
2010-05-09|193,8185|193,8185|193,8185|193,8185|0|0
2010-05-08|193,8185|193,8185|193,8185|193,8185|0|0
2010-05-07|194,6695|198,67|190,4885|193,816|0|0
2010-05-06|199,13|203,215|185,96|197,4595|0|0
2010-05-05|195,503|200,18|193,5255|199,13|0|0
2010-05-04|200,785|202,085|193,94|195,5035|0|0
2010-05-03|197,69|203,99|197,69|200,785|0|0
2010-04-30|200,61|201,79|197,6705|197,688|0|0
2010-04-29|200,563|202,805|198,89|200,61|0|0
2010-04-28|200,31|202,75|197,00|200,562|0|0
2010-04-27|198,71|201,98|196,65|200,305|0|0
2010-04-26|203,75|205,125|198,55|198,71|0|0
2010-04-25|203,75|203,75|203,75|203,75|0|0
2010-04-24|203,75|203,75|203,75|203,75|0|0
2010-04-23|205,485|206,832|202,93|203,75|0|0
2010-04-22|206,72|207,5635|204,46|205,4855|0|0
2010-04-21|206,535|209,125|206,10|206,721|0|0
2010-04-20|203,80|208,30|203,80|206,535|0|0
2010-04-19|204,16|205,90|95,90|203,80|0|0
2010-04-18|204,155|204,155|204,155|204,155|0|0
2010-04-17|204,16|204,16|204,16|204,16|0|0
2010-04-16|207,665|221,00|203,495|203,655|0|0
2010-04-15|215,59|220,27|212,17|213,17|0|0
2010-04-14|216,57|217,285|213,895|215,59|0|0
2010-04-13|211,195|216,64|210,25|216,5695|0|0
2010-04-12|207,4485|211,27|206,115|211,195|0|0
2010-04-11|209,965|210,4905|209,965|210,1735|0|0
2010-04-10|209,965|209,965|209,965|209,965|0|0
2010-04-09|212,73|212,8075|209,515|209,965|0|0
2010-04-08|210,985|213,355|210,025|212,73|0|0
2010-04-07|212,015|213,00|210,325|210,985|0|0
2010-04-06|209,155|213,765|209,155|212,015|0|0
2010-04-01|209,845|212,365|208,44|209,155|0|0
2010-03-31|211,365|211,365|208,28|209,84|0|0
2010-03-30|208,485|211,57|207,875|211,365|0|0
2010-03-29|209,76|210,1875|208,13|208,485|0|0
2010-03-28|209,76|209,76|209,76|209,76|0|0
2010-03-27|209,76|209,76|209,76|209,76|0|0
2010-03-26|212,10|212,34|209,09|209,755|0|0
2010-03-25|209,47|214,48|59,10|212,105|0|0
2010-03-24|203,335|353,80|202,21|209,47|0|0
2010-03-23|205,78|206,925|200,09|203,335|0|0
2010-03-22|206,465|209,14|204,67|205,78|0|0
2010-03-21|206,465|206,465|206,465|206,465|0|0
2010-03-20|206,465|206,465|206,465|206,465|0|0
2010-03-19|208,12|209,56|205,00|206,465|0|0
2010-03-18|205,93|208,695|205,705|208,12|0|0
2010-03-17|205,335|208,06|205,325|205,925|0|0
2010-03-16|205,745|206,895|203,975|205,335|0|0
2010-03-15|210,56|210,56|203,28|205,745|0|0
2010-03-14|210,56|210,56|210,56|210,56|0|0
2010-03-13|210,56|210,56|210,56|210,56|0|0
2010-03-12|212,36|214,0925|210,56|210,56|0|0
2010-03-11|211,47|214,70|208,26|212,36|0|0
2010-03-10|205,64|211,875|205,64|211,47|0|0
2010-03-09|206,605|207,915|204,825|205,64|0|0
2010-03-08|206,375|207,325|205,035|206,605|0|0
2010-03-07|207,375|207,375|207,375|207,375|0|0
2010-03-06|207,375|207,375|207,375|207,375|0|0
2010-03-05|204,42|208,47|203,95|207,375|0|0
2010-03-04|199,28|205,00|198,3995|204,42|0|0
2010-03-03|198,88|249,10|197,775|199,28|0|0
2010-03-02|196,50|200,355|196,50|198,88|0|0
2010-03-01|193,915|197,0435|193,91|196,50|0|0
2010-02-28|193,91|193,91|193,91|193,91|0|0
2010-02-27|193,91|193,91|193,91|193,91|0|0
2010-02-26|194,115|197,255|192,82|193,91|0|0
2010-02-25|196,525|197,00|192,295|194,115|0|0
2010-02-24|198,145|198,50|196,15|196,52|0|0
2010-02-23|199,63|200,80|196,78|198,145|0|0
2010-02-22|198,865|201,34|198,865|199,625|0|0
2010-02-21|198,865|198,865|198,865|198,865|0|0
2010-02-20|198,865|198,865|198,865|198,865|0|0
2010-02-19|199,86|201,355|198,60|198,865|0|0
2010-02-18|197,75|200,165|196,675|199,86|0|0
2010-02-17|196,98|198,655|196,88|197,755|0|0
2010-02-16|195,965|197,61|195,76|196,98|0|0
2010-02-15|196,155|196,50|195,84|195,965|0|0
2010-02-14|196,155|196,155|196,155|196,155|0|0
2010-02-13|196,155|196,155|196,155|196,155|0|0
2010-02-12|196,155|197,50|50,00|196,155|0|0
2010-02-11|194,69|197,775|194,00|196,16|0|0
2010-02-10|194,49|195,625|192,645|194,69|0|0
2010-02-09|195,69|196,645|194,20|194,49|0|0
2010-02-08|194,825|198,125|193,50|195,69|0|0
2010-02-07|194,825|194,825|194,825|194,825|0|0
2010-02-06|194,825|194,825|194,825|194,825|0|0
2010-02-05|191,40|1.053,7|190,71|194,83|0|0
2010-02-04|194,76|195,85|191,31|191,595|0|0
2010-02-03|190,11|194,86|189,295|194,76|0|0
2010-02-02|191,11|192,75|189,075|190,30|0|0
2010-02-01|191,795|192,675|190,50|191,11|0|0
2010-01-31|191,795|191,795|191,795|191,795|0|0
2010-01-30|191,795|191,795|191,795|191,795|0|0
2010-01-29|191,45|194,21|189,67|191,795|0|0
2010-01-28|193,505|195,55|189,94|191,645|0|0
2010-01-27|193,335|195,07|190,595|193,505|0|0
2010-01-26|190,625|194,96|189,385|193,34|0|0
2010-01-25|193,68|194,59|189,42|190,625|0|0
2010-01-24|193,68|193,68|193,68|193,68|0|0
2010-01-23|193,775|193,775|193,68|193,68|0|0
2010-01-22|196,495|1.972,1|193,77|193,775|0|0
2010-01-21|206,31|208,15|196,14|196,89|0|0
2010-01-20|205,63|208,825|203,845|205,565|0|0
2010-01-19|202,75|206,695|201,49|205,635|0|0
2010-01-18|201,93|204,00|201,93|202,75|0|0
2010-01-17|201,93|201,93|201,93|201,93|0|0
2010-01-16|201,93|201,93|201,93|201,93|0|0
2010-01-15|203,575|206,265|201,025|201,925|0|0
2010-01-14|202,345|204,895|199,98|203,575|0|0
2010-01-13|203,54|203,54|197,265|202,345|0|0
2010-01-12|207,185|207,25|202,85|203,54|0|0
2010-01-11|208,815|209,115|204,525|207,18|0|0
2010-01-10|208,815|208,815|208,815|208,815|0|0
2010-01-09|208,815|208,815|208,815|208,815|0|0
2010-01-08|207,125|210,365|204,94|208,815|0|0
2010-01-07|210,71|213,00|206,995|207,125|0|0
2010-01-06|217,03|218,03|210,59|210,71|0|0
2010-01-05|217,415|218,50|215,905|217,03|0|0
2010-01-04|215,75|218,75|213,60|217,415|0|0
2009-12-30|215,93|216,25|215,50|215,75|0|0
2009-12-29|216,35|217,50|214,40|215,93|0|0
2009-12-28|213,665|217,265|213,665|216,355|0|0
2009-12-23|210,885|213,685|210,75|213,665|0|0
2009-12-22|209,51|211,00|209,00|210,885|0|0
2009-12-21|208,315|209,585|207,045|209,51|0|0
2009-12-19|208,315|208,315|208,315|208,315|0|0
2009-12-18|207,32|209,38|207,315|208,315|0|0
2009-12-17|205,94|208,155|205,94|207,32|0|0
2009-12-16|203,69|232,69|203,69|205,73|0|0
2009-12-15|203,33|205,06|203,145|203,69|0|0
2009-12-14|201,815|204,56|200,655|203,33|0|0
2009-12-13|201,81|201,815|201,81|201,815|0|0
2009-12-12|201,815|201,815|201,815|201,815|0|0
2009-12-11|200,93|203,13|200,925|201,81|0|0
2009-12-10|199,745|202,07|199,00|200,93|0|0
2009-12-09|199,725|200,385|198,48|199,74|0|0
2009-12-08|197,935|200,325|196,51|199,70|0|0
2009-12-07|196,975|199,00|196,225|197,94|0|0
2009-12-06|196,975|196,975|196,975|196,975|0|0
2009-12-05|196,975|196,975|196,975|196,975|0|0
2009-12-04|194,32|199,505|193,62|196,97|0|0
2009-12-03|195,51|196,055|193,23|194,32|0|0
2009-12-02|195,50|196,555|194,055|195,51|0|0
2009-12-01|194,225|195,855|192,795|195,50|0|0
2009-11-30|193,50|194,50|191,195|194,22|0|0
2009-11-29|193,50|193,50|193,50|193,50|0|0
2009-11-28|193,50|193,50|193,50|193,50|0|0
2009-11-27|191,025|194,47|190,26|193,50|0|0
2009-11-26|193,37|195,00|190,55|191,025|0|0
2009-11-25|194,72|195,00|192,74|193,37|0|0
2009-11-24|194,775|195,50|192,80|194,72|0|0
2009-11-23|191,725|195,715|191,50|194,40|0|0
2009-11-22|191,725|191,725|191,725|191,725|0|0
2009-11-21|191,725|191,725|191,725|191,725|0|0
2009-11-20|192,05|192,90|190,435|191,725|0|0
2009-11-19|192,63|193,60|191,23|192,05|0|0
2009-11-18|194,045|199,00|191,47|192,635|0|0
2009-11-17|192,75|194,535|192,335|194,045|0|0
2009-11-16|191,79|194,395|191,385|192,205|0|0
2009-11-15|191,79|191,79|191,79|191,79|0|0
2009-11-14|191,79|191,79|191,79|191,79|0|0
2009-11-13|191,185|192,025|190,80|191,79|0|0
2009-11-12|190,47|192,485|189,885|191,185|0|0
2009-11-11|188,825|191,12|188,82|190,47|0|0
2009-11-10|187,525|189,875|187,525|188,825|0|0
2009-11-09|185,635|187,525|183,335|187,525|0|0
2009-11-08|185,635|185,635|185,635|185,635|0|0
2009-11-07|185,635|185,635|185,635|185,635|0|0
2009-11-06|184,295|185,68|183,105|185,635|0|0
2009-11-05|182,43|184,70|181,43|184,295|0|0
2009-11-04|182,355|183,75|180,985|181,43|0|0
2009-11-03|180,39|182,43|180,21|182,36|0|0
2009-11-02|182,055|183,50|178,99|180,39|0|0
2009-11-01|182,06|182,06|182,06|182,06|0|0
2009-10-31|182,06|182,06|182,06|182,06|0|0
2009-10-30|185,885|185,97|181,48|182,06|0|0
2009-10-29|183,355|188,50|182,55|185,885|0|0
2009-10-28|184,86|185,545|182,865|183,36|0|0
2009-10-27|185,205|187,095|184,09|184,86|0|0
2009-10-26|184,58|187,39|184,395|186,585|0|0
2009-10-25|184,585|184,585|184,585|184,585|0|0
2009-10-24|184,585|184,585|184,585|184,585|0|0
2009-10-23|184,775|186,00|183,535|184,585|0|0
2009-10-22|183,445|184,76|182,845|184,635|0|0
2009-10-21|184,62|186,59|182,99|183,45|0|0
2009-10-20|185,82|186,60|181,49|184,62|0|0
2009-10-19|184,68|186,50|183,935|184,82|0|0
2009-10-18|184,675|184,675|184,675|184,675|0|0
2009-10-17|184,675|184,675|184,675|184,675|0|0
2009-10-16|182,73|186,45|176,73|184,675|0|0
2009-10-15|179,37|182,975|176,55|180,475|0|0
2009-10-14|177,635|185,72|177,635|179,375|0|0
2009-10-13|177,245|178,44|175,845|177,64|0|0
2009-10-12|175,285|178,005|175,285|177,245|0|0
2009-10-11|175,285|175,285|175,285|175,285|0|0
2009-10-10|175,285|175,285|175,285|175,285|0|0
2009-10-09|174,055|176,77|174,00|175,285|0|0
2009-10-08|176,49|177,57|173,985|174,055|0|0
2009-10-07|169,36|176,595|169,19|176,49|0|0
2009-10-06|166,845|169,395|166,00|169,365|0|0
2009-10-05|166,75|168,00|165,485|166,845|0|0
2009-10-04|166,75|166,75|166,75|166,75|0|0
2009-10-03|166,75|166,75|166,75|166,75|0|0
2009-10-02|168,02|168,425|165,09|166,75|0|0
2009-10-01|169,18|170,425|167,82|168,015|0|0
2009-09-30|170,695|171,65|167,00|169,20|0|0
2009-09-29|170,60|172,225|169,50|170,695|0|0
2009-09-28|167,785|171,305|167,50|170,60|0|0
2009-09-27|167,79|167,79|167,79|167,79|0|0
2009-09-26|167,79|167,79|167,79|167,79|0|0
2009-09-25|169,41|170,27|167,70|167,79|0|0
2009-09-24|168,95|170,025|167,63|169,41|0|0
2009-09-23|168,50|171,03|168,50|168,955|0|0
2009-09-22|169,12|250,40|168,355|168,505|0|0
2009-09-21|167,175|169,80|165,975|169,12|0|0
2009-09-20|167,17|167,17|167,17|167,17|0|0
2009-09-19|167,17|167,17|167,17|167,17|0|0
2009-09-18|166,82|169,25|166,82|167,17|0|0
2009-09-17|165,78|168,61|165,50|166,80|0|0
2009-09-16|162,67|166,245|162,375|165,78|0|0
2009-09-15|162,56|163,915|162,00|162,675|0|0
2009-09-14|161,965|163,04|160,34|162,555|0|0
2009-09-13|161,965|161,965|161,965|161,965|0|0
2009-09-12|161,965|161,965|161,965|161,965|0|0
2009-09-11|161,175|162,26|160,02|161,965|0|0
2009-09-10|159,405|161,38|158,33|161,18|0|0
2009-09-09|157,925|159,905|157,075|159,405|0|0
2009-09-08|162,505|228,54|157,115|157,93|0|0
2009-09-07|161,085|162,505|161,00|162,505|0|0
2009-09-06|161,085|161,085|161,085|161,085|0|0
2009-09-05|161,085|161,085|161,085|161,085|0|0
2009-09-04|160,615|162,215|159,17|161,085|0|0
2009-09-03|158,75|160,625|158,35|160,61|0|0
2009-09-02|160,715|161,68|158,585|158,75|0|0
2009-09-01|160,755|162,84|159,67|160,715|0|0
2009-08-31|162,60|229,56|159,675|160,755|0|0
2009-08-30|162,605|162,605|162,605|162,605|0|0
2009-08-29|162,605|162,605|162,605|162,605|0|0
2009-08-28|162,375|164,155|161,645|162,605|0|0
2009-08-27|164,21|165,00|161,75|162,34|0|0
2009-08-26|164,61|166,00|163,94|164,21|0|0
2009-08-25|163,675|165,46|161,70|164,61|0|0
2009-08-24|162,125|164,26|162,10|163,675|0|0
2009-08-23|162,125|162,125|162,125|162,125|0|0
2009-08-22|162,125|162,125|162,125|162,125|0|0
2009-08-21|161,675|162,815|160,955|162,125|0|0
2009-08-20|156,90|162,05|155,40|161,675|0|0
2009-08-19|157,255|157,39|154,78|155,40|0|0
2009-08-18|157,985|159,25|156,825|157,26|0|0
2009-08-17|161,865|162,775|157,355|157,99|0|0
2009-08-16|161,865|161,865|161,865|161,865|0|0
2009-08-15|161,865|161,865|161,865|161,865|0|0
2009-08-14|161,975|163,00|160,73|161,865|0|0
2009-08-13|161,365|162,625|160,76|161,82|0|0
2009-08-12|160,40|162,44|158,935|161,365|0|0
2009-08-11|161,385|161,81|159,72|160,40|0|0
2009-08-10|161,45|162,00|159,815|161,385|0|0
2009-08-09|161,45|161,45|161,45|161,45|0|0
2009-08-08|161,45|161,45|161,45|161,45|0|0
2009-08-07|157,055|161,84|157,00|161,45|0|0
2009-08-06|156,645|157,94|156,28|157,055|0|0
2009-08-05|157,325|158,965|155,43|156,645|0|0
2009-08-04|156,74|157,37|155,62|157,325|0|0
2009-08-03|155,70|157,77|155,535|156,74|0|0
2009-08-02|155,705|155,705|155,705|155,705|0|0
2009-08-01|155,705|155,705|155,705|155,705|0|0
2009-07-31|158,45|160,715|155,255|155,705|0|0
2009-07-30|155,24|160,575|155,00|158,45|0|0
2009-07-29|155,035|155,56|153,42|155,24|0|0
2009-07-28|156,035|156,075|153,955|155,035|0|0
2009-07-27|157,16|157,50|153,875|156,035|0|0
2009-07-26|157,165|157,165|157,165|157,165|0|0
2009-07-25|157,165|157,165|157,165|157,165|0|0
2009-07-24|153,875|158,445|151,475|157,165|0|0
2009-07-23|150,305|155,18|150,05|153,875|0|0
2009-07-22|150,94|152,00|149,24|150,31|0|0
2009-07-21|151,775|153,505|149,875|150,47|0|0
2009-07-20|151,77|151,99|150,465|151,00|0|0
2009-07-19|153,065|153,065|153,065|152,435|0|0
2009-07-18|153,065|153,065|153,065|152,435|0|0
2009-07-17|151,775|156,27|151,425|152,435|0|0
2009-07-16|155,815|157,895|152,275|152,14|0|0
2009-07-15|154,25|155,815|152,605|155,02|0|0
2009-07-14|152,055|154,90|150,96|153,41|0|0
2009-07-13|149,32|152,055|149,17|151,28|0|0
2009-07-12|149,32|149,32|149,32|148,70|0|0
2009-07-11|149,32|149,32|149,32|148,70|0|0
2009-07-10|146,93|151,255|146,895|148,70|0|0
2009-07-09|146,08|147,69|145,045|146,325|0|0
2009-07-08|143,01|146,47|143,01|145,48|0|0
2009-07-07|147,175|148,055|142,545|142,425|0|0
2009-07-06|146,96|147,815|144,61|146,57|0|0
2009-07-05|146,995|146,995|146,995|146,50|0|0
2009-07-04|146,995|146,995|146,995|146,50|0|0
2009-07-03|146,125|148,155|146,125|146,50|0|0
2009-07-02|148,53|150,685|145,30|145,675|0|0
2009-07-01|150,44|151,345|147,955|148,065|0|0
2009-06-30|151,115|152,285|149,10|149,97|0|0
2009-06-29|151,65|153,645|150,08|150,64|0|0
2009-06-28|151,645|151,645|151,645|151,03|0|0
2009-06-27|151,645|151,645|151,645|151,03|0|0
2009-06-26|148,68|151,645|146,855|151,03|0|0
2009-06-25|147,245|150,00|146,595|148,35|0|0
2009-06-24|144,615|147,785|144,195|146,79|0|0
2009-06-23|147,00|202,05|143,44|143,875|0|0
2009-06-22|151,215|152,125|145,305|146,765|0|0
2009-06-21|151,215|151,215|151,215|150,595|0|0
2009-06-20|151,215|151,215|151,215|150,595|0|0
2009-06-19|149,36|151,215|149,005|150,595|0|0
2009-06-18|149,435|151,825|148,015|148,90|0|0
2009-06-17|151,135|151,655|148,555|148,97|0|0
2009-06-16|151,565|152,455|149,995|150,365|0|0
2009-06-15|152,365|155,595|149,82|151,095|0|0
2009-06-14|152,36|152,36|152,36|151,59|0|0
2009-06-13|152,36|152,36|152,36|151,59|0|0
2009-06-12|152,33|154,12|150,24|151,59|0|0
2009-06-11|154,84|155,755|151,85|151,855|0|0
2009-06-10|155,54|156,565|153,00|154,36|0|0
2009-06-09|158,675|159,30|154,295|154,745|0|0
2009-06-08|159,90|160,84|156,64|157,865|0|0
2009-06-07|159,895|159,895|159,895|158,925|0|0
2009-06-06|159,895|159,895|159,895|158,925|0|0
2009-06-05|155,94|159,895|155,155|158,925|0|0
2009-06-04|153,22|155,935|152,185|155,30|0|0
2009-06-03|149,785|153,52|149,63|152,59|0|0
2009-06-02|151,45|152,63|148,835|149,245|0|0
2009-06-01|147,165|161,88|147,165|150,68|0|0
2009-05-31|147,165|147,165|147,165|146,705|0|0
2009-05-30|147,165|147,165|147,165|146,705|0|0
2009-05-29|148,255|148,26|146,08|146,705|0|0
2009-05-28|146,815|148,40|145,415|147,50|0|0
2009-05-27|145,43|148,15|144,985|145,625|0|0
2009-05-26|141,17|148,68|140,76|144,30|0|0
2009-05-25|141,225|142,33|141,00|140,50|0|0
2009-05-24|141,225|141,225|141,225|140,695|0|0
2009-05-23|141,225|141,225|141,225|140,695|0|0
2009-05-22|143,785|144,71|140,28|140,695|0|0
2009-05-21|144,73|146,75|142,105|142,495|0|0
2009-05-20|147,40|147,79|143,685|144,05|0|0
2009-05-19|147,35|147,485|144,925|146,25|0|0
2009-05-18|147,46|148,15|142,87|146,505|0|0
2009-05-16|145,345|145,345|145,345|144,725|0|0
2009-05-15|142,605|145,57|142,605|144,725|0|0
2009-05-14|144,425|145,25|141,81|142,005|0|0
2009-05-13|143,645|146,485|143,28|143,525|0|0
2009-05-12|151,83|151,83|145,28|146,11|0|0
2009-05-11|150,23|151,765|148,00|150,395|0|0
2009-05-10|150,225|150,225|150,225|149,595|0|0
2009-05-09|150,225|150,225|150,225|149,595|0|0
2009-05-08|148,815|150,645|146,885|149,595|0|0
2009-05-07|151,43|153,385|147,045|148,205|0|0
2009-05-06|151,51|153,35|150,50|150,86|0|0
2009-05-05|150,275|152,355|148,18|150,94|0|0
2009-05-04|148,455|151,32|148,455|149,715|0|0
2009-04-30|148,435|152,64|147,29|149,305|0|0
2009-04-29|146,73|196,415|146,00|147,33|0|0
2009-04-28|148,75|149,08|146,23|146,04|0|0
2009-04-27|146,87|148,755|146,29|147,895|0|0
2009-04-26|146,875|146,875|146,875|146,175|0|0
2009-04-25|146,875|146,875|146,875|146,175|0|0
2009-04-24|147,815|148,27|143,655|146,175|0|0
2009-04-23|148,325|148,82|145,59|146,38|0|0
2009-04-22|148,315|150,125|146,315|147,785|0|0
2009-04-21|147,64|148,75|145,525|147,47|0|0
2009-04-20|151,66|166,455|145,51|146,94|0|0
2009-04-19|151,60|151,60|151,60|150,88|0|0
2009-04-18|151,60|151,60|151,60|150,88|0|0
2009-04-17|149,265|153,475|146,985|150,88|0|0
2009-04-16|144,355|210,565|143,50|155,465|0|0
2009-04-15|140,14|183,10|137,82|143,81|0|0
2009-04-14|142,375|1.445,49|138,01|138,925|0|0
2009-04-09|137,63|142,495|137,525|141,125|0|0
2009-04-08|136,435|138,325|134,935|136,435|0|0
2009-04-07|137,98|138,705|134,535|135,515|0|0
2009-04-06|137,38|141,12|135,38|137,19|0|0
2009-04-05|137,375|137,375|137,375|136,795|0|0
2009-04-04|137,375|137,375|137,375|136,795|0|0
2009-04-03|135,085|138,13|133,77|136,795|0|0
2009-04-02|136,41|137,425|134,215|134,515|0|0
2009-04-01|131,13|134,79|49,875|133,585|0|0
2009-03-31|131,005|133,19|130,125|130,985|0|0
2009-03-30|130,51|131,435|127,88|129,90|0|0
2009-03-29|131,455|131,455|131,455|130,575|0|0
2009-03-28|131,455|131,455|131,455|130,575|0|0
2009-03-27|131,10|132,72|129,88|130,575|0|0
2009-03-26|127,265|132,655|127,265|130,475|0|0
2009-03-25|130,115|130,725|124,18|126,66|0|0
2009-03-24|128,54|131,165|127,17|128,985|0|0
2009-03-23|122,215|128,535|122,215|127,42|0|0
2009-03-22|122,21|122

US0231351067 - Amazon.csv

US0378331005 - Apple Aktie.csv

US30303M1027 - Facebook Aktie.csv

US5949181045 - Microsoft Aktie.csv