Date,Open,High,Low,Close,Volume
2007-08-13,406.52,431.16,404.62,425.055,13681.08
2007-08-14,426.53,432.215,424.63,430.95,4262.72
2007-08-15,425.055,431.795,421.26,427.37,6594.88
2007-08-16,415.995,421.26,402.515,413.89,4196.88
2007-08-17,409.89,419.575,407.36,414.52,4036.24
2007-08-20,420.84,425.685,413.89,416.63,15715.48
2007-08-21,420.21,420.21,413.05,413.05,6585.76
2007-08-22,419.155,419.365,409.045,419.155,3090.48
2007-08-23,420.63,427.58,418.945,425.475,3766.16
2007-08-24,420.84,425.475,417.05,417.05,1215.24
2007-08-27,415.155,421.26,415.155,420.84,1052.0
2007-08-28,420.84,421.26,414.945,417.05,2970.88
2007-08-29,415.365,421.05,413.26,419.155,2726.4
2007-08-30,415.365,424.42,415.365,421.26,2295.64
2007-08-31,425.265,442.325,422.735,433.9,4945.24
2007-09-04,442.745,446.54,434.53,443.17,1866.36
2007-09-05,443.17,468.655,441.485,450.96,3420.52
2007-09-06,448.01,461.495,447.8,452.435,2887.6
2007-09-07,452.435,465.495,448.645,456.86,8296.4
2007-09-10,456.86,463.39,455.175,459.175,4876.76
2007-09-11,454.12,463.18,442.745,445.695,5244.56
2007-09-12,444.855,456.44,443.8,449.695,4274.04
2007-09-13,449.695,478.345,447.59,463.39,6200.28
2007-09-14,463.39,464.44,453.49,456.65,2833.24
2007-09-17,458.125,460.44,448.01,454.54,1520.84
2007-09-18,458.125,466.97,455.595,461.495,4919.48
2007-09-19,463.39,466.55,454.965,465.705,2294.28
2007-09-20,466.335,471.18,460.65,469.495,1692.48
2007-09-21,470.34,473.92,469.495,473.5,2129.0
2007-09-24,473.5,483.4,470.34,483.4,10161.36
2007-09-25,482.345,486.56,477.08,486.56,6669.6
2007-09-26,485.085,486.56,473.08,476.45,2498.92
2007-09-27,470.13,483.82,470.13,478.135,2193.2
2007-09-28,471.18,481.715,467.18,467.18,4479.08
2007-10-01,469.705,480.03,469.705,480.03,4501.04
2007-10-02,473.71,479.185,468.445,470.76,4135.48
2007-10-03,470.76,470.76,449.695,456.65,2648.72
2007-10-04,449.275,449.275,416.42,440.01,2974.88
2007-10-05,439.165,444.855,430.95,431.795,2122.04
2007-10-09,431.795,432.845,422.105,431.585,3285.08
2007-10-10,426.95,431.585,418.105,425.475,3909.96
2007-10-11,427.79,431.795,426.74,429.055,3315.16
2007-10-12,427.58,431.795,427.58,430.74,2048.6
2007-10-15,430.74,431.585,428.635,430.74,601.64
2007-10-16,430.53,431.795,427.58,427.58,1149.68
2007-10-17,427.58,430.74,415.155,430.74,962.8
2007-10-18,430.53,431.795,424.21,431.795,3161.12
2007-10-19,424.845,432.845,416.205,419.365,1571.92
2007-10-22,416.205,429.055,416.205,426.95,1032.16
2007-10-23,431.16,441.06,424.21,439.375,3641.6
2007-10-24,437.27,438.955,429.69,436.005,3122.88
2007-10-25,435.375,442.325,435.375,441.27,596.36
2007-10-26,435.585,446.96,431.795,433.9,2716.12
2007-10-29,440.01,440.01,429.265,439.585,3383.8
2007-10-30,442.325,442.325,417.26,424.42,2132.48
2007-10-31,420.21,425.055,417.26,424.63,2725.08
2007-11-01,424.42,424.42,408.625,420.0,1669.32
2007-11-02,410.94,421.26,410.94,411.575,831.56
2007-11-05,401.465,414.31,401.465,407.15,1144.32
2007-11-06,407.57,438.745,407.57,428.845,2770.52
2007-11-07,417.05,431.585,416.205,421.895,2378.04
2007-11-08,421.26,429.69,418.315,423.79,7973.92
2007-11-09,423.37,448.435,420.0,437.27,1365.4
2007-11-12,439.585,442.325,430.95,436.64,1039.64
2007-11-13,442.115,442.115,426.95,431.375,1252.76
2007-11-14,430.53,452.855,430.53,448.225,2932.0
2007-11-15,445.275,451.805,423.79,426.74,1323.4
2007-11-16,426.74,438.115,424.42,433.48,3335.72
2007-11-19,434.745,436.85,427.79,427.79,435.76
2007-11-20,434.955,438.115,422.315,438.115,2362.52
2007-11-21,437.9,437.9,430.74,433.9,804.44
2007-11-22,417.47,431.375,417.05,428.845,410.4
2007-11-23,433.48,433.48,415.995,424.42,843.44
2007-11-26,420.0,431.795,414.735,422.735,4614.44
2007-11-27,418.315,421.895,402.515,403.57,809.72
2007-11-28,404.41,410.73,400.2,410.73,1744.88
2007-11-29,404.62,409.68,401.885,404.62,5351.72
2007-11-30,401.465,409.255,397.25,398.725,4258.36
2007-12-03,390.09,394.935,389.245,391.775,5029.72
2007-12-04,385.665,404.62,383.77,384.61,1443.44
2007-12-05,384.4,402.095,384.4,401.675,1879.32
2007-12-06,400.2,402.935,391.355,402.935,2254.2
2007-12-07,400.2,400.62,390.72,400.2,1719.88
2007-12-10,395.145,400.2,389.67,394.935,2715.36
2007-12-11,391.775,400.2,389.67,390.3,2528.6
2007-12-12,389.035,400.2,384.4,389.455,5376.36
2007-12-13,386.72,394.935,375.765,391.14,13628.84
2007-12-14,386.72,400.2,375.135,387.56,5061.32
2007-12-17,387.56,389.67,374.08,380.82,5843.92
2007-12-18,376.215,384.45,367.13,367.13,1015.96
2007-12-19,358.47,374.945,358.47,365.02,3252.4
2007-12-20,362.06,368.395,359.315,363.33,1366.88
2007-12-21,358.89,365.02,337.98,353.82,5147.24
2007-12-24,342.625,354.035,342.415,347.695,1366.0
2007-12-27,348.54,355.935,348.54,354.88,1255.04
2007-12-28,352.765,370.51,352.765,368.185,3658.44
2007-12-31,364.595,376.0,364.595,372.2,1880.92
2008-01-02,376.845,392.055,376.845,381.915,669.32
2008-01-03,385.51,396.07,384.03,391.0,965.48
2008-01-04,391.21,395.645,374.945,385.085,1537.76
2008-01-07,384.45,391.42,374.945,378.325,3848.44
2008-01-08,372.2,379.595,366.495,366.495,2304.8
2008-01-09,367.555,373.89,360.16,373.89,1101.4
2008-01-10,373.89,376.845,367.765,372.62,375.8
2008-01-11,372.62,373.89,361.215,362.06,1941.2
2008-01-14,363.54,373.89,360.58,371.775,1552.24
2008-01-15,363.75,380.225,359.105,359.105,1606.24
2008-01-16,348.75,365.23,348.75,359.525,1916.04
2008-01-17,367.765,369.665,351.71,351.71,4265.88
2008-01-18,351.5,351.5,327.63,335.865,5436.48
2008-01-21,327.415,336.08,317.065,321.29,1218.56
2008-01-22,317.91,327.415,311.785,313.9,9084.64
2008-01-23,311.575,315.8,297.635,311.575,7537.96
2008-01-24,316.855,316.855,301.015,311.15,7030.96
2008-01-25,310.095,320.235,302.07,303.55,10818.4
2008-01-28,309.885,309.885,294.04,300.59,4832.2
2008-01-29,298.055,301.225,291.93,296.79,1936.76
2008-01-30,298.055,298.69,284.96,292.985,1367.52
2008-01-31,292.775,302.28,287.28,295.945,3785.28
2008-02-01,301.015,318.125,298.265,309.885,4758.0
2008-02-04,314.53,357.835,312.21,356.57,9754.2
2008-02-05,342.205,348.54,318.335,318.335,5754.04
2008-02-06,326.995,336.08,323.195,329.53,2971.72
2008-02-07,329.74,336.29,322.56,332.065,2674.16
2008-02-08,328.685,343.895,323.405,335.02,6298.04
2008-02-11,327.84,346.22,326.575,334.175,4925.24
2008-02-12,329.95,346.005,326.36,341.15,2720.96
2008-02-13,340.725,355.3,335.865,355.3,2377.84
2008-02-14,351.71,358.68,350.655,353.4,3112.48
2008-02-15,354.665,360.58,354.245,359.315,1648.0
2008-02-19,359.95,359.95,355.09,358.045,1321.88
2008-02-20,354.455,355.725,348.54,355.51,1811.64
2008-02-21,355.725,355.725,343.05,344.74,2040.48
2008-02-22,341.15,350.865,341.15,347.065,1406.84
2008-02-25,347.065,354.245,346.43,354.245,2712.16
2008-02-26,356.99,384.03,352.13,378.115,9003.24
2008-02-27,378.115,387.62,363.33,363.33,1794.72
2008-02-28,381.285,381.285,358.89,369.665,5744.2
2008-02-29,363.33,364.385,344.95,351.71,8675.56
2008-03-03,350.23,354.035,340.305,348.54,4448.64
2008-03-04,344.53,352.345,338.4,347.065,4822.44
2008-03-05,343.685,351.285,343.47,350.655,3186.68
2008-03-06,351.71,354.88,343.685,348.54,5017.2
2008-03-07,343.47,353.82,343.47,353.19,9007.88
2008-03-10,357.835,357.835,343.05,351.92,10495.16
2008-03-11,348.54,360.16,348.54,359.105,10095.56
2008-03-12,355.935,367.765,355.935,365.44,3980.32
2008-03-13,364.385,393.535,364.385,387.2,6451.12
2008-03-14,390.79,414.025,390.79,407.69,15357.32
2008-03-17,406.63,407.265,379.805,393.955,6755.32
2008-03-18,398.395,409.8,397.125,405.365,5368.52
2008-03-19,405.365,411.28,403.675,406.63,18717.4
2008-03-20,396.49,411.91,388.465,410.855,6479.72
2008-03-24,409.8,419.305,402.405,417.195,2373.8
2008-03-25,408.32,451.625,408.32,450.78,7865.96
2008-03-26,449.09,475.285,448.88,474.44,10939.84
2008-03-27,471.905,471.905,458.175,468.525,5899.32
2008-03-28,467.045,470.635,463.665,466.835,7942.52
2008-03-31,464.72,475.285,457.33,472.115,6842.28
2008-04-01,471.06,484.79,471.06,483.735,4598.68
2008-04-02,485.845,498.095,478.45,496.405,10329.88
2008-04-03,487.325,502.955,476.34,494.505,13336.8
2008-04-04,494.505,518.375,489.65,512.885,12267.96
2008-04-07,521.755,533.16,519.22,531.26,7802.6
2008-04-08,521.545,549.85,521.545,536.54,10272.36
2008-04-09,536.54,543.935,525.77,533.375,4487.12
2008-04-10,527.25,545.835,527.25,538.02,4277.52
2008-04-11,527.46,537.175,517.53,529.995,6598.68
2008-04-14,535.275,554.285,533.16,553.65,7490.44
2008-04-15,561.89,561.89,534.005,542.88,4220.96
2008-04-16,536.12,545.415,524.29,530.205,11712.4
2008-04-17,530.205,538.23,526.19,535.485,7125.8
2008-04-18,538.655,541.825,524.925,536.54,4974.56
2008-04-21,538.23,549.215,533.375,549.215,5410.12
2008-04-22,549.215,550.695,536.12,549.215,6293.08
2008-04-23,549.215,549.215,517.74,519.01,4322.8
2008-04-24,511.405,518.375,502.11,509.295,5356.6
2008-04-25,510.14,520.91,491.335,518.585,3346.44
2008-04-28,518.585,545.835,501.265,545.835,7919.28
2008-04-29,530.205,537.6,509.08,509.08,4981.44
2008-04-30,502.11,528.095,501.69,515.63,2489.24
2008-05-01,512.25,514.15,502.745,511.615,3075.6
2008-05-02,504.855,538.445,501.475,535.91,8929.56
2008-05-05,523.025,540.98,523.025,531.475,8916.84
2008-05-06,531.26,538.655,517.53,538.655,4939.36
2008-05-07,538.655,573.72,538.655,557.665,26400.56
2008-05-08,564.005,565.06,554.285,561.89,5435.72
2008-05-09,558.51,589.35,557.875,584.07,17153.4
2008-05-12,584.07,585.55,573.085,579.845,6414.84
2008-05-13,575.62,579.0,566.115,572.24,5049.36
2008-05-14,569.495,574.355,564.005,568.23,8425.6
2008-05-15,552.805,570.34,552.805,565.06,9505.64
2008-05-16,565.06,569.92,561.68,566.54,11289.12
2008-05-20,562.1,569.495,550.06,558.51,7577.84
2008-05-21,558.3,564.635,552.805,555.765,4754.92
2008-05-22,564.005,570.765,559.78,565.27,4973.92
2008-05-23,569.285,591.04,569.285,579.635,11456.52
2008-05-26,584.915,584.915,559.99,571.185,6244.6
2008-05-27,576.675,576.89,558.72,559.565,4136.12
2008-05-28,559.565,570.34,554.075,568.23,3950.08
2008-05-29,566.75,566.96,549.64,549.64,3188.68
2008-05-30,551.33,576.675,551.33,576.045,10580.96
2008-06-02,576.045,589.985,566.325,589.985,5091.36
2008-06-03,590.62,603.925,571.395,599.28,12595.6
2008-06-04,593.575,611.955,593.575,596.745,6490.72
2008-06-05,606.04,620.825,597.165,615.12,5958.88
2008-06-06,611.53,636.035,592.31,631.81,9617.44
2008-06-09,631.175,654.835,627.375,654.2,5591.52
2008-06-10,653.355,653.355,621.035,633.5,4363.36
2008-06-11,634.765,651.035,634.765,640.05,3555.4
2008-06-12,638.99,640.05,619.98,631.175,6285.56
2008-06-13,630.33,640.05,629.485,638.99,2174.04
2008-06-16,638.99,654.625,638.99,652.3,2730.08
2008-06-17,644.275,663.705,644.275,660.96,5771.8
2008-06-18,661.17,679.97,659.06,679.97,9483.24
2008-06-19,685.465,691.59,671.735,680.185,6791.56
2008-06-20,680.185,688.635,661.17,667.93,3615.68
2008-06-23,657.37,678.915,657.16,672.79,14684.52
2008-06-24,664.13,678.495,661.595,671.1,11405.04
2008-06-25,665.395,677.65,649.345,662.23,14077.04
2008-06-26,664.13,684.41,628.64,673.635,5544.0
2008-06-27,673.625,680.185,668.125,680.185,4610.56
2008-06-30,672.78,685.475,672.78,679.76,6759.88
2008-07-02,680.185,687.375,672.99,675.95,9084.0
2008-07-03,675.95,683.355,643.585,650.565,3993.4
2008-07-04,658.18,660.085,623.695,649.72,2321.0
2008-07-07,649.72,652.47,618.405,639.985,11897.16
2008-07-08,634.485,638.295,614.175,630.04,6196.72
2008-07-09,628.985,639.35,625.175,626.445,3773.76
2008-07-10,626.025,653.95,616.715,653.95,2820.32
2008-07-11,649.295,663.895,623.905,635.33,4439.68
2008-07-14,637.66,649.295,637.025,641.68,6889.4
2008-07-15,641.465,641.465,614.385,638.715,7806.52
2008-07-16,638.715,644.43,614.6,628.985,6471.84
2008-07-17,624.12,634.91,595.77,607.615,5744.32
2008-07-18,616.29,647.6,612.27,634.485,9208.92
2008-07-21,627.08,686.53,616.5,685.475,6323.8
2008-07-22,685.475,685.895,672.78,674.895,7589.2
2008-07-23,669.605,671.085,634.695,641.045,11738.28
2008-07-24,637.445,649.295,578.845,586.035,15836.16
2008-07-25,573.975,594.5,568.9,575.245,10674.56
2008-07-28,578.63,582.65,568.265,572.285,5297.64
2008-07-29,571.225,571.225,547.11,550.28,2928.56
2008-07-30,548.165,583.285,548.165,576.305,5331.2
2008-07-31,576.305,581.595,566.575,566.575,1736.04
2008-08-01,571.65,580.325,557.475,569.535,4399.8
2008-08-05,550.07,550.07,533.145,533.145,6830.92
2008-08-06,559.805,574.61,551.55,554.3,4521.68
2008-08-07,527.855,543.725,514.95,514.95,11591.36
2008-08-08,542.875,542.875,513.26,520.03,2692.4
2008-08-11,508.18,519.605,488.505,506.91,3512.2
2008-08-12,504.37,504.37,490.41,492.315,3380.68
2008-08-13,503.105,524.685,487.025,522.78,2513.72
2008-08-14,522.565,522.565,498.025,505.64,1846.36
2008-08-15,505.43,507.125,486.81,496.12,8613.72
2008-08-18,498.87,507.545,484.91,485.33,2903.92
2008-08-19,478.35,503.525,478.14,491.89,3983.84
2008-08-20,495.91,502.47,481.31,502.47,3707.72
2008-08-21,502.47,539.915,501.2,535.685,2380.96
2008-08-22,535.685,540.975,505.005,518.335,5489.32
2008-08-25,511.99,521.085,511.99,518.335,3037.88
2008-08-26,518.335,543.3,518.335,534.84,1541.4
2008-08-27,532.085,557.475,532.085,552.185,2158.32
2008-08-28,536.53,552.61,536.53,546.895,2334.52
2008-08-29,549.015,571.015,529.76,539.915,2821.88
2008-09-02,528.915,528.915,482.37,482.37,3718.2
2008-09-03,480.465,499.085,444.29,454.445,4737.64
2008-09-04,462.27,462.27,422.495,432.23,6995.84
2008-09-05,418.055,439.845,418.055,427.995,14742.44
2008-09-08,454.02,454.02,392.455,393.09,2161.32
2008-09-09,384.205,387.59,360.72,385.05,11014.04
2008-09-10,385.05,400.07,369.605,393.51,9084.08
2008-09-11,393.51,393.51,374.47,383.99,4232.16
2008-09-12,393.51,399.225,380.605,388.86,8591.84
2008-09-15,387.165,387.165,372.565,374.47,3247.72
2008-09-16,368.335,387.165,359.45,372.355,21286.2
2008-09-17,377.645,399.435,370.03,390.55,19187.64
2008-09-18,399.86,439.21,395.415,423.13,9780.0
2008-09-19,433.71,472.425,433.285,470.735,8401.16
2008-09-22,444.92,486.6,444.92,464.6,2947.64
2008-09-23,445.135,476.87,444.075,444.075,2936.88
2008-09-24,423.765,451.695,423.765,437.305,5418.44
2008-09-25,437.305,476.025,434.98,476.025,4365.36
2008-09-26,476.025,484.275,451.695,451.695,6950.36
2008-09-29,444.5,483.85,396.685,396.685,2596.32
2008-09-30,413.4,429.9,409.805,419.11,4045.72
2008-10-01,410.65,428.21,401.975,402.4,3020.72
2008-10-02,402.4,409.17,357.335,359.66,2882.64
2008-10-03,359.66,390.55,348.87,376.585,12212.4
2008-10-06,359.875,365.795,285.825,338.715,11408.36
2008-10-07,338.505,355.22,312.695,315.235,13937.32
2008-10-08,315.235,326.87,287.095,317.35,22354.2
2008-10-09,326.445,359.24,303.595,303.595,11015.56
2008-10-10,304.445,356.91,272.92,309.095,12989.12
2008-10-14,380.605,412.34,331.735,369.18,8728.08
2008-10-15,368.97,368.97,314.385,314.385,4448.6
2008-10-16,301.695,337.87,301.48,326.025,11467.92
2008-10-17,323.905,349.93,321.58,338.505,19810.08
2008-10-20,339.775,401.765,324.755,335.12,11104.16
2008-10-21,324.33,339.14,301.06,315.655,8949.32
2008-10-22,299.575,313.965,293.23,303.595,9924.04
2008-10-23,295.135,317.135,285.615,305.08,6129.44
2008-10-24,317.35,317.35,275.035,296.19,4667.52
2008-10-27,297.04,327.715,277.995,278.845,5220.0
2008-10-28,289.635,322.64,281.805,295.555,5537.72
2008-10-29,296.405,326.025,296.405,320.945,10136.72
2008-10-30,326.655,326.655,306.56,321.58,3236.48
2008-10-31,304.865,335.12,304.865,322.005,3587.72
2008-11-03,317.35,325.81,304.02,305.71,8219.92
2008-11-04,315.235,352.255,315.235,344.64,5532.6
2008-11-05,325.39,348.66,325.39,331.1,6226.36
2008-11-06,336.6,337.66,328.56,332.16,6350.64
2008-11-07,337.235,337.445,315.445,317.135,1995.28
2008-11-10,319.465,330.465,303.595,314.175,6863.0
2008-11-11,314.175,314.175,287.52,296.19,3793.44
2008-11-12,291.96,294.5,268.69,275.46,3115.56
2008-11-13,290.48,293.23,262.975,287.73,6976.36
2008-11-14,287.52,287.52,271.44,276.515,5610.0
2008-11-17,284.345,284.345,269.325,271.86,3204.76
2008-11-18,277.15,277.15,253.88,264.88,2720.28
2008-11-19,264.88,264.88,240.76,240.76,5390.72
2008-11-20,211.99,238.01,211.99,215.795,6226.08
2008-11-21,214.315,224.895,214.315,222.145,12241.92
2008-11-24,227.435,237.8,214.53,227.645,7700.8
2008-11-25,231.455,237.8,206.275,214.74,3883.44
2008-11-26,214.74,263.19,210.295,236.32,8762.08
2008-11-27,236.955,266.15,235.05,261.285,1851.0
2008-11-28,251.765,275.245,250.07,254.09,2598.88
2008-12-01,244.36,253.245,222.145,226.585,5741.64
2008-12-02,231.875,237.8,206.275,216.855,6641.68
2008-12-03,216.855,218.335,207.545,211.565,6676.68
2008-12-04,211.565,213.045,206.91,206.91,8603.04
2008-12-05,194.85,218.125,191.68,196.335,6226.12
2008-12-08,203.74,228.07,201.2,217.915,4457.4
2008-12-09,203.74,225.74,203.74,215.16,3516.6
2008-12-10,210.295,224.26,210.295,217.915,7606.44
2008-12-11,225.315,230.605,206.7,214.74,7496.8
2008-12-12,214.315,222.145,213.895,215.795,3359.6
2008-12-15,215.795,215.795,204.37,207.335,8901.24
2008-12-16,203.105,211.355,197.39,211.355,7808.2
2008-12-17,211.565,211.565,211.565,211.565,0.0
2008-12-18,200.565,210.295,182.58,188.08,4598.84
2008-12-19,182.37,198.66,182.16,198.66,4873.8
2008-12-22,196.755,198.66,179.83,179.83,2486.84
2008-12-23,177.715,180.465,167.135,173.06,8231.6
2008-12-24,169.25,180.465,169.25,177.505,3401.04
2008-12-29,185.12,187.445,176.655,186.18,1716.6
2008-12-30,178.775,186.6,169.25,186.6,3195.92
2008-12-31,184.06,194.85,179.83,184.06,3118.32
2009-01-02,184.05,194.475,181.495,186.18,8196.44
2009-01-05,195.54,210.86,185.115,202.135,8923.52
2009-01-06,201.285,229.16,200.435,226.82,4346.6
2009-01-07,219.16,221.5,207.455,207.88,7029.92
2009-01-08,208.52,220.645,197.455,207.24,4301.72
2009-01-09,201.285,212.35,201.285,203.2,4929.04
2009-01-12,207.24,207.24,191.925,193.2,2634.24
2009-01-13,194.05,198.945,191.07,198.945,2250.72
2009-01-14,198.945,198.945,186.39,190.22,1438.32
2009-01-15,192.985,192.985,172.345,174.05,7044.88
2009-01-16,176.605,180.22,171.71,178.305,9239.08
2009-01-19,177.665,189.58,177.03,180.005,2079.88
2009-01-20,178.945,184.265,176.815,176.815,2253.92
2009-01-21,182.985,182.985,177.24,179.155,1361.48
2009-01-22,176.815,185.75,172.135,179.795,2628.88
2009-01-23,184.69,190.435,179.37,182.56,2727.04
2009-01-26,189.37,195.54,178.52,185.115,3074.52
2009-01-27,185.965,186.18,171.285,176.175,3108.64
2009-01-28,178.73,181.495,171.495,180.86,2062.16
2009-01-29,180.645,180.645,172.345,172.56,1264.52
2009-01-30,175.75,177.665,169.795,172.345,1826.36
2009-02-02,175.54,178.09,169.795,174.05,1898.64
2009-02-03,174.05,178.73,171.07,175.965,5848.4
2009-02-04,175.965,180.22,173.625,177.455,5079.96
2009-02-05,178.52,184.69,175.75,184.69,2905.64
2009-02-06,184.475,187.24,178.73,186.39,4215.64
2009-02-09,186.39,187.455,182.135,186.605,2054.4
2009-02-10,187.455,187.455,177.665,177.665,2712.8
2009-02-11,178.73,181.71,174.05,178.305,1870.64
2009-02-12,178.305,178.305,172.345,174.475,2141.48
2009-02-13,174.475,177.03,173.41,176.605,3714.32
2009-02-17,180.22,180.22,170.43,177.665,4207.64
2009-02-18,173.625,177.03,172.345,172.345,1678.84
2009-02-19,178.52,178.52,174.05,178.305,2390.76
2009-02-20,178.305,178.73,170.22,174.475,3625.4
2009-02-23,175.115,178.73,173.41,173.41,1363.8
2009-02-24,176.39,177.03,172.345,177.03,2314.68
2009-02-25,177.03,177.03,173.41,175.54,1732.28
2009-02-26,175.54,176.605,170.22,175.54,4214.56
2009-02-27,175.54,175.54,170.22,172.345,2309.0
2009-03-02,170.22,171.92,168.09,170.22,6657.0
2009-03-03,170.22,171.71,169.37,171.07,3469.4
2009-03-04,172.135,180.645,172.135,177.665,2401.56
2009-03-05,172.345,175.115,165.965,166.815,4865.96
2009-03-06,168.09,171.92,151.495,152.345,1766.28
2009-03-09,148.94,149.58,140.43,142.56,11350.08
2009-03-10,144.685,144.685,138.515,144.685,9513.8
2009-03-11,144.685,145.965,141.495,142.56,1080.36
2009-03-12,143.41,153.2,142.56,153.2,4669.16
2009-03-13,157.455,157.455,143.625,143.625,2106.56
2009-03-16,144.9,154.26,143.625,144.685,5154.32
2009-03-17,144.475,150.855,143.625,149.37,5424.04
2009-03-18,147.24,148.94,136.175,139.795,6992.2
2009-03-19,143.835,154.26,140.43,143.835,13635.64
2009-03-20,144.475,154.05,141.71,144.9,12356.4
2009-03-23,146.815,154.26,145.325,154.26,7471.6
2009-03-24,155.115,165.75,152.345,155.325,8082.64
2009-03-25,157.88,166.39,154.26,158.09,6224.92
2009-03-26,163.835,164.475,152.345,155.965,10364.16
2009-03-27,155.965,155.965,147.025,150.43,5352.04
2009-03-30,150.005,150.005,139.58,144.26,4487.48
2009-03-31,146.6,150.645,142.985,144.05,2041.8
2009-04-01,143.835,151.71,141.495,150.22,1242.16
2009-04-02,152.135,165.965,152.135,162.775,6392.96
2009-04-03,166.39,166.6,157.88,163.835,3217.08
2009-04-06,163.835,164.05,154.05,158.305,2832.36
2009-04-07,158.305,164.69,149.37,151.07,6367.6
2009-04-08,143.835,152.135,142.56,148.09,5521.44
2009-04-09,159.58,160.645,153.835,157.665,3818.76
2009-04-13,152.77,166.6,152.77,162.985,19964.2
2009-04-14,169.155,177.03,162.345,174.475,5436.76
2009-04-15,174.475,181.495,174.475,175.54,1321.52
2009-04-16,177.455,199.795,176.605,199.795,14774.96
2009-04-17,202.35,212.56,197.24,202.56,3490.72
2009-04-20,200.01,200.01,186.18,188.52,5227.36
2009-04-21,184.05,200.01,182.135,197.03,5218.08
2009-04-22,196.605,196.815,191.71,196.815,4072.56
2009-04-23,196.605,203.2,195.115,201.285,1529.84
2009-04-24,201.71,210.435,201.71,206.39,2649.24
2009-04-27,207.455,207.88,191.71,193.625,1453.32
2009-04-28,207.88,208.095,191.925,200.86,563.08
2009-04-29,196.39,217.88,196.39,215.33,1877.76
2009-04-30,218.095,219.795,203.625,204.265,1376.72
2009-05-01,212.135,212.35,202.35,207.03,2062.64
2009-05-04,212.56,220.01,207.455,218.945,2121.16
2009-05-05,215.965,218.945,213.415,215.965,1090.64
2009-05-06,218.095,234.265,217.03,219.37,6349.32
2009-05-07,238.095,238.095,212.775,220.645,6742.44
2009-05-08,220.22,253.415,220.01,249.795,7623.24
2009-05-11,249.795,262.99,237.88,237.88,6383.76
2009-05-12,250.01,250.01,239.585,247.455,3179.32
2009-05-13,246.82,246.82,219.16,228.305,3102.88
2009-05-14,237.03,237.03,221.5,232.565,1973.44
2009-05-15,228.095,234.05,217.245,217.245,1252.92
2009-05-19,223.415,234.05,219.795,232.99,2793.04
2009-05-20,233.84,240.65,232.35,235.33,3166.76
2009-05-21,219.795,231.71,217.245,228.52,625.56
2009-05-22,225.115,227.67,220.01,221.285,1354.48
2009-05-25,219.16,225.54,215.54,225.54,621.6
2009-05-26,222.775,232.99,222.775,227.67,1829.32
2009-05-27,230.01,252.565,228.095,244.265,3216.4
2009-05-28,244.265,255.115,242.565,248.735,1841.4
2009-05-29,249.795,281.29,249.795,272.775,7648.32
2009-06-01,278.52,311.075,278.52,291.5,5587.04
2009-06-02,297.46,297.67,275.115,281.29,3561.72
2009-06-03,280.86,281.29,264.055,266.82,2759.92
2009-06-04,277.46,286.605,272.35,286.605,2538.72
2009-06-05,287.885,287.885,270.225,273.415,2054.04
2009-06-08,277.245,277.245,268.095,271.5,1628.16
2009-06-09,271.925,275.33,259.8,260.65,3957.68
2009-06-10,262.775,267.03,247.03,251.925,5138.52
2009-06-11,256.82,260.65,253.84,258.52,6792.28
2009-06-12,253.2,260.01,247.03,253.625,3373.28
2009-06-15,257.03,257.245,241.925,244.69,1383.88
2009-06-16,251.5,252.14,244.69,245.965,7485.92
2009-06-17,244.265,251.075,229.795,244.05,4646.76
2009-06-18,245.33,249.585,235.115,249.585,1260.48
2009-06-19,254.69,259.37,250.435,255.33,3062.4
2009-06-22,255.33,255.33,234.05,239.795,2731.32
2009-06-23,239.16,242.99,226.39,234.69,3480.8
2009-06-24,227.245,253.2,227.245,247.455,2332.68
2009-06-25,254.9,257.465,249.135,255.33,2057.96
2009-06-26,256.4,268.575,254.045,261.74,1490.2
2009-06-29,262.81,272.21,260.455,266.44,1973.52
2009-06-30,262.595,279.475,257.04,263.875,3161.08
2009-07-02,275.84,275.84,250.63,252.125,3233.52
2009-07-03,251.91,257.04,249.775,252.34,813.08
2009-07-06,250.845,252.55,224.35,226.91,2444.72
2009-07-07,230.76,230.76,213.88,214.52,2828.28
2009-07-08,213.665,213.665,199.99,208.325,1706.24
2009-07-09,213.665,213.665,208.325,213.665,5656.08
2009-07-10,213.665,221.785,210.46,221.785,1337.0
2009-07-13,213.665,222.21,210.46,213.45,7561.76
2009-07-14,216.87,218.15,215.375,216.87,1913.2
2009-07-15,219.005,219.645,214.735,219.005,1573.64
2009-07-16,216.87,219.005,216.655,216.87,968.6
2009-07-17,215.8,230.33,213.665,220.075,2454.68
2009-07-20,220.075,222.21,213.88,219.435,2012.2
2009-07-21,217.085,220.075,213.665,216.87,2965.2
2009-07-22,213.88,216.015,213.025,213.025,2788.32
2009-07-23,213.665,241.655,213.235,227.125,20996.92
2009-07-24,227.125,232.68,219.86,229.69,1516.72
2009-07-27,227.555,235.245,224.35,226.27,744.24
2009-07-28,224.775,230.33,224.35,226.485,2355.56
2009-07-29,224.56,228.835,220.715,227.125,865.64
2009-07-30,240.375,240.375,232.68,235.885,627.8
2009-07-31,235.885,239.305,231.825,239.305,1284.08
2009-08-04,241.23,242.51,225.205,227.555,9698.8
2009-08-05,227.34,241.44,226.91,236.74,1845.32
2009-08-06,244.645,244.645,226.91,238.45,2372.0
2009-08-07,255.755,275.415,244.22,255.97,8126.04
2009-08-10,258.535,261.74,254.26,255.545,2509.68
2009-08-11,257.895,258.75,249.345,251.055,1784.24
2009-08-12,251.055,255.33,244.86,248.065,4164.84
2009-08-13,248.92,252.34,239.52,246.995,2311.52
2009-08-14,229.69,245.715,229.69,237.81,858.68
2009-08-17,234.39,234.82,222.21,223.92,5042.8
2009-08-18,224.35,234.82,224.35,232.255,2197.88
2009-08-19,224.35,254.26,224.35,251.055,2860.8
2009-08-20,236.1,252.765,233.75,252.125,1516.6
2009-08-21,250.845,276.695,250.845,260.455,2157.36
2009-08-24,266.44,266.655,256.4,260.455,1063.0
2009-08-25,261.31,261.31,250.845,259.605,2103.44
2009-08-26,254.26,258.32,252.125,257.465,120.0
2009-08-27,257.465,273.49,249.135,257.25,696.92
2009-08-28,258.535,265.8,257.25,261.74,16054.36
2009-08-31,267.51,267.51,259.815,264.945,2545.2
2009-09-01,268.15,283.32,268.15,276.695,8419.56
2009-09-02,283.96,294.645,279.475,287.38,3345.56
2009-09-03,287.38,287.38,280.115,282.465,2938.32
2009-09-04,286.74,319.0,282.89,318.79,5141.88
2009-09-08,318.36,325.84,304.47,311.95,3259.24
2009-09-09,311.735,321.565,307.465,308.53,6327.08
2009-09-10,301.48,316.225,301.48,314.085,6000.44
2009-09-11,311.95,330.11,311.31,313.235,4856.2
2009-09-14,307.675,317.29,307.675,317.29,2758.76
2009-09-15,317.29,331.18,317.29,330.755,4497.0
2009-09-16,331.18,335.88,326.905,334.6,7822.28
2009-09-17,331.61,338.87,319.215,335.665,7490.16
2009-09-18,333.53,340.795,333.53,339.94,2133.0
2009-09-21,334.17,339.94,331.395,338.66,8030.76
2009-09-22,344.0,356.605,341.65,354.255,7714.92
2009-09-23,355.75,359.385,350.84,359.385,11279.44
2009-09-24,362.59,391.005,360.025,376.475,8675.04
2009-09-25,378.4,384.385,371.135,381.82,4137.52
2009-09-28,387.375,408.74,380.11,405.965,3133.4
2009-09-29,398.27,404.255,396.775,398.7,2209.84
2009-09-30,404.255,407.46,395.92,405.965,5862.76
2009-10-01,406.175,409.17,395.495,402.97,2741.6
2009-10-02,397.845,407.885,385.88,401.475,11132.76
2009-10-05,404.895,426.69,404.68,415.58,2508.88
2009-10-06,419.425,419.425,384.595,396.775,9947.24
2009-10-07,398.485,398.485,373.7,396.775,9562.68
2009-10-08,396.35,405.965,390.15,401.905,8282.24
2009-10-09,401.69,410.45,399.765,407.245,15255.84
2009-10-13,406.39,416.645,393.145,406.175,2949.76
2009-10-14,406.605,435.235,405.965,420.705,6512.08
2009-10-15,420.705,420.705,412.8,419.85,4464.52
2009-10-16,416.645,423.055,409.81,414.51,2517.92
2009-10-19,416.005,419.85,412.16,412.16,751.52
2009-10-20,415.58,416.645,387.8,404.68,6061.68
2009-10-21,396.775,409.595,396.775,403.825,3950.96
2009-10-22,406.39,406.39,387.8,403.4,2172.36
2009-10-23,403.4,408.525,364.725,394.425,5430.08
2009-10-26,395.28,401.69,370.71,382.675,3154.92
2009-10-27,384.17,384.17,349.985,380.535,12986.4
2009-10-28,376.05,379.47,369.0,370.71,7902.16
2009-10-29,365.58,393.145,365.58,381.82,5703.84
2009-10-30,382.035,386.09,364.51,366.22,2699.88
2009-11-02,363.23,372.42,357.89,362.16,3833.0
2009-11-03,357.89,387.8,357.89,382.675,5011.4
2009-11-04,386.52,396.35,386.305,394.21,6517.56
2009-11-05,397.845,413.44,393.145,409.17,4324.28
2009-11-06,409.17,413.23,402.545,408.1,3155.68
2009-11-09,414.08,414.08,404.68,408.315,4904.84
2009-11-10,408.1,412.8,403.4,404.47,2149.52
2009-11-11,407.03,414.725,394.855,397.205,1674.52
2009-11-12,397.415,400.835,388.23,391.86,2270.48
2009-11-13,389.94,394.425,386.305,386.305,3122.6
2009-11-16,387.59,388.87,380.325,382.675,3773.64
2009-11-17,382.675,382.675,378.185,380.75,648.04
2009-11-18,380.325,392.5,370.28,391.86,3925.76
2009-11-19,389.51,396.99,388.87,396.56,6362.32
2009-11-20,395.28,399.555,393.145,398.485,2244.24
2009-11-23,399.34,406.82,397.415,397.845,2373.4
2009-11-24,396.35,405.965,396.35,405.965,6338.88
2009-11-25,405.965,410.235,403.825,410.235,7512.96
2009-11-26,408.1,409.81,405.75,405.965,1372.08
2009-11-27,400.62,410.025,400.62,410.025,1116.6
2009-11-30,407.245,408.525,399.34,406.82,1935.28
2009-12-01,408.1,410.875,407.245,409.81,1302.32
2009-12-02,410.235,413.44,404.895,404.895,3470.8
2009-12-03,403.615,403.825,390.15,392.93,1855.52
2009-12-04,395.92,397.415,378.4,379.47,6747.24
2009-12-07,379.47,389.94,378.4,388.015,2699.4
2009-12-08,385.025,389.51,380.965,382.46,1482.64
2009-12-09,383.315,391.86,379.895,390.795,4387.88
2009-12-10,389.085,389.085,379.47,389.085,1101.36
2009-12-11,389.085,394.0,388.87,393.145,1537.64
2009-12-14,397.415,399.555,389.295,398.7,5493.52
2009-12-15,396.135,432.67,396.135,426.26,17075.2
2009-12-16,431.39,441.43,428.61,437.8,3602.08
2009-12-17,435.45,447.84,433.1,443.57,8701.76
2009-12-18,443.78,459.805,442.5,452.97,11447.0
2009-12-21,457.885,458.95,446.985,448.27,2016.08
2009-12-22,448.695,449.125,441.22,448.48,844.4
2009-12-23,446.56,452.54,442.5,448.48,1471.0
2009-12-24,445.705,449.335,444.425,447.2,660.92
2009-12-29,446.355,446.355,435.86,442.285,2409.44
2009-12-30,440.575,443.355,439.075,440.36,1130.92
2009-12-31,440.145,446.57,439.075,446.57,695.36
2010-01-04,447.64,456.85,441.645,449.57,2389.64
2010-01-05,448.71,460.49,447.0,456.21,4566.24
2010-01-06,458.35,487.905,455.78,471.2,10517.08
2010-01-07,469.7,481.91,469.06,480.84,4361.4
2010-01-08,479.125,501.615,477.625,498.83,4379.04
2010-01-11,505.255,505.255,488.98,492.19,4063.24
2010-01-12,486.835,490.265,475.485,477.625,10993.6
2010-01-13,479.555,481.91,469.275,479.555,2361.24
2010-01-14,480.195,492.19,469.06,478.695,6986.24
2010-01-15,481.055,492.62,474.63,479.77,1625.88
2010-01-18,479.77,489.19,472.485,489.19,1828.48
2010-01-19,487.265,497.975,482.34,486.62,14862.28
2010-01-20,483.41,485.335,469.275,475.485,1990.2
2010-01-21,477.2,478.485,471.2,473.345,1941.92
2010-01-22,473.985,495.405,473.345,485.125,3147.52
2010-01-25,488.335,502.9,488.335,500.115,5772.8
2010-01-26,496.69,499.475,484.695,489.62,2346.64
2010-01-27,486.41,492.62,477.625,492.62,1308.24
2010-01-28,494.33,495.19,481.91,493.475,1374.48
2010-01-29,491.55,496.905,482.765,488.98,2599.44
2010-02-01,487.695,492.62,482.55,492.62,3491.92
2010-02-02,494.76,497.975,490.475,497.975,4254.84
2010-02-03,497.975,514.68,497.33,514.68,6993.4
2010-02-04,514.035,515.32,504.615,508.685,5542.2
2010-02-05,503.33,514.035,499.685,513.61,8756.24
2010-02-08,506.325,514.035,503.115,508.685,2949.48
2010-02-09,511.895,529.46,509.755,518.535,5059.48
2010-02-10,518.32,524.53,512.11,523.245,5528.0
2010-02-11,524.745,555.805,522.82,546.165,7049.24
2010-02-12,545.95,548.09,538.88,542.31,9878.24
2010-02-16,546.165,552.59,541.88,542.31,8389.64
2010-02-17,546.165,546.165,530.96,531.17,8422.84
2010-02-18,534.17,535.455,518.105,526.46,7985.64
2010-02-19,526.46,527.745,516.395,520.465,5285.2
2010-02-22,524.745,525.815,501.185,509.755,10050.52
2010-02-23,508.685,508.895,501.185,506.97,3735.16
2010-02-24,506.11,509.97,503.33,503.97,2143.56
2010-02-25,503.33,510.825,497.545,510.61,3823.64
2010-02-26,512.75,512.75,499.475,510.825,2810.92
2010-03-01,511.895,531.385,509.54,512.11,4042.36
2010-03-02,513.825,528.815,513.825,526.46,2085.48
2010-03-03,530.1,546.165,527.96,546.165,10058.12
2010-03-04,553.875,578.29,550.235,556.66,9270.08
2010-03-05,564.155,564.37,551.52,556.875,3801.8
2010-03-08,552.59,553.875,537.81,538.67,2478.44
2010-03-09,536.74,538.025,523.675,530.96,2296.28
2010-03-10,531.6,531.6,522.605,522.605,3572.36
2010-03-11,525.605,525.605,513.18,516.18,2307.04
2010-03-12,521.535,521.535,502.255,505.685,3291.28
2010-03-15,507.825,518.105,500.545,518.105,3278.32
2010-03-16,518.105,518.105,511.465,512.54,2374.72
2010-03-17,508.685,512.965,505.255,505.47,3266.56
2010-03-18,502.9,502.9,472.485,482.765,4764.48
2010-03-19,482.765,482.98,452.995,465.205,3336.12
2010-03-22,458.565,474.415,453.21,470.985,5055.48
2010-03-23,470.985,494.12,468.63,493.905,6676.44
2010-03-24,492.835,492.835,478.055,480.84,4289.4
2010-03-25,485.765,485.98,457.92,460.49,9209.4
2010-03-26,460.49,469.275,454.065,462.635,8371.6
2010-03-29,460.49,471.2,458.565,460.49,4725.24
2010-03-30,458.78,466.49,451.71,454.495,5161.32
2010-03-31,455.565,458.35,452.355,454.065,2401.08
2010-04-01,455.135,465.845,450.425,463.49,7635.96
2010-04-05,461.99,481.91,461.99,476.77,3087.04
2010-04-06,479.77,481.48,473.555,477.41,4234.52
2010-04-07,472.485,479.125,463.92,472.27,3153.84
2010-04-08,470.985,479.77,470.985,477.41,10202.32
2010-04-09,478.27,484.48,471.2,473.13,2848.08
2010-04-12,469.485,479.77,469.485,472.27,1526.6
2010-04-13,471.415,476.125,471.2,474.415,3459.36
2010-04-14,473.985,481.48,471.63,479.125,4788.76
2010-04-15,482.34,496.475,482.34,491.335,8241.68
2010-04-16,491.975,492.405,481.91,488.55,2873.0
2010-04-19,481.48,488.765,481.48,487.48,1741.72
2010-04-20,486.195,495.62,486.195,493.045,3090.12
2010-04-21,495.19,495.19,480.84,483.84,2003.88
2010-04-22,483.41,486.41,480.84,482.34,3672.2
2010-04-23,481.695,482.125,474.84,478.055,3895.44
2010-04-26,479.98,491.76,476.555,476.985,2284.28
2010-04-27,478.485,479.34,458.565,464.345,2760.96
2010-04-28,465.63,469.275,455.565,459.42,2952.76
2010-04-29,458.35,466.49,458.35,463.49,4607.6
2010-04-30,462.205,464.135,460.49,462.85,469.48
2010-05-03,463.275,472.27,463.275,467.56,2634.8
2010-05-04,461.99,463.49,428.365,429.435,2922.48
2010-05-05,429.22,435.86,414.44,428.365,6438.72
2010-05-06,430.505,446.14,412.3,424.08,5269.36
2010-05-07,415.3,422.365,411.015,411.23,5925.16
2010-05-10,417.655,426.65,413.37,422.58,12184.48
2010-05-11,423.01,431.365,418.3,418.3,7532.92
2010-05-12,423.225,430.935,423.225,429.865,2982.0
2010-05-13,430.505,438.215,428.365,433.075,4910.04
2010-05-14,432.435,432.65,419.155,425.795,4235.84
2010-05-17,422.155,424.935,390.24,398.165,3560.56
2010-05-18,406.52,411.015,383.385,385.53,8360.0
2010-05-19,385.53,385.53,359.4,371.605,4773.8
2010-05-20,365.395,365.825,352.115,359.825,5454.84
2010-05-21,351.685,387.455,351.475,381.885,15730.56
2010-05-25,382.1,384.245,366.465,377.605,3383.88
2010-05-26,385.53,396.235,385.53,387.24,2776.84
2010-05-27,401.375,413.155,398.38,412.945,1816.04
2010-05-28,414.87,422.58,412.3,418.51,3152.8
2010-05-31,424.725,425.795,417.87,421.725,461.28
2010-06-01,421.51,421.51,402.02,403.52,1385.52
2010-06-02,406.52,410.16,402.66,407.59,2867.36
2010-06-03,414.44,414.655,404.805,406.945,8408.68
2010-06-04,403.735,408.23,402.235,404.805,5882.44
2010-06-07,406.09,407.16,402.875,405.02,2791.8
2010-06-08,406.945,432.65,406.945,430.72,4661.2
2010-06-09,433.505,462.85,431.365,441.215,4044.68
2010-06-10,446.14,461.565,445.925,451.07,3219.56
2010-06-11,447.64,458.99,442.5,457.705,2697.88
2010-06-14,440.36,454.925,431.15,436.93,2666.32
2010-06-15,442.285,469.915,439.29,457.28,2036.72
2010-06-16,449.995,457.065,447.21,452.995,1272.52
2010-06-17,455.78,460.92,449.995,459.85,1104.88
2010-06-18,455.565,460.065,449.785,457.92,2997.68
2010-06-21,454.71,460.49,447.64,451.495,2326.68
2010-06-22,449.785,449.785,420.44,429.22,1641.72
2010-06-23,432.005,432.005,414.23,424.295,1836.92
2010-06-24,420.87,439.075,418.725,425.58,1778.76
2010-06-25,425.55,443.37,421.255,437.145,1342.4
2010-06-28,433.71,436.715,426.41,432.635,1283.68
2010-06-29,431.78,431.78,411.595,417.605,1003.04
2010-06-30,420.615,420.615,411.595,419.755,1692.4
2010-07-02,424.48,424.48,407.73,412.025,1342.96
2010-07-05,407.73,407.73,389.265,392.915,3060.84
2010-07-06,399.355,402.795,395.065,399.355,8591.2
2010-07-07,399.785,417.395,399.785,414.815,3331.88
2010-07-08,418.895,418.895,411.38,413.745,1025.48
2010-07-09,414.6,428.555,414.6,425.12,1460.84
2010-07-12,427.7,435.645,425.12,434.355,2515.32
2010-07-13,432.21,437.79,429.415,431.78,1123.72
2010-07-14,429.415,433.71,429.415,432.42,958.84
2010-07-15,430.49,465.915,430.49,450.885,12691.12
2010-07-16,453.465,456.04,447.45,450.885,2416.2
2010-07-19,451.53,469.995,450.885,467.205,1818.24
2010-07-20,467.205,477.94,462.05,473.43,1856.84
2010-07-21,473.43,486.96,472.145,483.525,1358.64
2010-07-22,485.885,499.195,485.24,495.975,2035.36
2010-07-23,498.98,501.345,493.83,501.345,929.16
2010-07-26,504.995,511.22,501.345,504.565,765.76
2010-07-27,511.005,512.94,504.565,510.145,2373.56
2010-07-28,509.93,509.93,488.46,508.645,1523.88
2010-07-29,508.86,508.86,497.48,504.565,892.48
2010-07-30,504.35,508.86,495.975,508.86,561.52
2010-08-03,509.93,509.93,486.315,497.265,2139.84
2010-08-04,495.975,499.195,451.315,483.31,2600.92
2010-08-05,493.83,498.34,476.865,480.73,4603.56
2010-08-06,479.875,483.31,474.72,475.15,1379.44
2010-08-09,478.585,498.125,477.725,498.125,4282.48
2010-08-10,493.83,493.83,484.595,489.535,3419.32
2010-08-11,486.96,489.32,482.02,489.105,1443.64
2010-08-12,486.96,495.115,482.665,492.97,8089.44
2010-08-13,497.48,503.275,483.95,498.98,1902.16
2010-08-16,501.345,526.465,500.7,514.225,2464.96
2010-08-17,515.3,520.455,508.43,517.445,2550.36
2010-08-18,517.015,517.015,507.57,512.725,1382.8
2010-08-19,512.725,515.3,504.565,508.0,6364.88
2010-08-20,503.92,509.29,497.695,509.29,1337.72
2010-08-23,509.5,518.52,509.5,514.225,2108.64
2010-08-24,512.725,512.725,495.975,500.27,1967.32
2010-08-25,490.61,493.83,482.665,489.75,5848.08
2010-08-26,489.75,494.9,485.24,489.32,2363.48
2010-08-27,490.395,497.695,485.24,493.83,2567.84
2010-08-30,493.83,509.5,490.395,503.49,3389.36
2010-08-31,504.565,515.3,501.775,509.93,4159.28
2010-09-01,509.93,515.3,508.0,514.01,6747.04
2010-09-02,514.44,515.3,512.08,514.225,3004.08
2010-09-03,515.3,515.3,512.295,515.085,5193.96
2010-09-07,513.795,515.3,511.65,514.655,2593.84
2010-09-08,514.87,515.3,508.215,513.365,5106.76
2010-09-09,514.225,523.89,511.865,520.455,10182.2
2010-09-10,520.455,522.6,519.165,519.81,7692.56
2010-09-13,521.74,530.975,520.24,524.96,12214.88
2010-09-14,525.175,525.175,507.785,508.43,5932.16
2010-09-15,511.005,514.225,492.11,492.11,7325.88
2010-09-16,494.045,494.045,473.43,482.235,8625.44
2010-09-17,487.39,490.61,476.01,489.535,21173.8
2010-09-20,489.32,492.11,485.885,488.89,4763.32
2010-09-21,485.67,489.535,475.15,476.225,4599.44
2010-09-22,478.585,481.59,466.99,477.94,3689.16
2010-09-23,479.445,486.53,472.36,484.81,7751.12
2010-09-24,487.175,517.875,487.175,515.945,11862.8
2010-09-27,519.595,536.77,518.95,533.98,8148.68
2010-09-28,535.695,539.345,535.48,537.845,6392.52
2010-09-29,540.85,556.955,540.85,551.37,5811.96
2010-09-30,553.73,556.31,546.43,550.08,4168.0
2010-10-01,552.23,559.96,552.015,553.305,5999.6
2010-10-04,549.44,556.095,539.99,549.225,3847.52
2010-10-05,552.875,552.875,537.63,539.345,2759.96
2010-10-06,536.985,547.075,531.405,547.075,4319.12
2010-10-07,530.545,548.58,530.545,536.77,1369.4
2010-10-08,536.77,550.08,535.48,546.86,1669.6
2010-10-12,549.225,549.225,541.495,543.425,1204.72
2010-10-13,542.355,562.75,542.355,558.24,4167.72
2010-10-14,553.52,558.025,547.935,548.58,1437.04
2010-10-15,547.72,550.725,543.855,546.645,4394.68
2010-10-18,543.21,552.875,543.21,546.43,3512.84
2010-10-19,546.43,547.72,537.415,543.425,2899.68
2010-10-20,542.355,556.095,542.14,555.02,1017.28
2010-10-21,555.02,560.39,546.005,555.45,8384.24
2010-10-22,555.45,560.39,553.09,559.96,5056.44
2010-10-25,562.535,568.975,558.455,561.03,3343.2
2010-10-26,561.245,563.61,557.81,560.82,1833.04
2010-10-27,556.74,560.39,538.705,555.665,4314.04
2010-10-28,553.945,560.175,549.87,557.595,4847.32
2010-10-29,556.525,558.24,545.79,550.51,3834.76
2010-11-01,547.935,553.945,547.505,550.725,4595.76
2010-11-02,547.72,560.39,547.505,555.02,10865.96
2010-11-03,580.57,604.405,569.835,580.57,44577.68
2010-11-04,589.16,595.17,586.155,592.165,20404.68
2010-11-05,595.17,632.745,592.595,617.285,16145.48
2010-11-08,643.48,644.34,624.585,640.045,11965.32
2010-11-09,642.835,644.125,618.79,621.365,16949.44
2010-11-10,633.39,644.555,610.63,637.47,11735.56
2010-11-11,634.465,644.34,630.17,644.125,6699.6
2010-11-12,643.05,643.05,626.52,632.1,5252.32
2010-11-15,633.39,642.405,628.02,638.97,8144.96
2010-11-16,638.97,638.97,616.64,622.655,4777.92
2010-11-17,622.44,636.18,614.71,632.53,1999.28
2010-11-18,633.605,644.985,633.605,644.125,6829.28
2010-11-19,644.125,654.645,641.12,654.43,8881.08
2010-11-22,654.86,681.7,653.785,668.815,8352.36
2010-11-23,659.37,664.95,644.555,652.715,7965.8
2010-11-24,673.54,684.92,663.45,683.845,13722.28
2010-11-25,680.625,681.7,664.735,672.895,1273.16
2010-11-26,663.45,671.18,657.865,665.38,3500.0
2010-11-29,665.595,672.035,658.94,666.885,2296.0
2010-11-30,668.6,679.98,665.595,668.815,2390.88
2010-12-01,676.33,684.705,675.255,684.49,3799.32
2010-12-02,687.065,696.3,681.7,681.7,3925.76
2010-12-03,685.35,694.58,678.905,691.79,1478.44
2010-12-06,687.495,693.08,687.495,692.435,3480.36
2010-12-07,694.58,699.735,691.79,697.8,3182.96
2010-12-08,699.52,704.455,690.93,698.015,2326.12
2010-12-09,701.02,735.375,693.72,730.01,8757.24
2010-12-10,730.01,764.575,724.64,757.92,10445.72
2010-12-13,762.215,769.73,760.065,764.79,3777.0
2010-12-14,768.655,768.655,741.815,741.815,8375.4
2010-12-15,741.6,748.26,715.41,718.415,8465.76
2010-12-16,714.335,722.065,706.82,713.905,6438.12
2010-12-17,717.125,725.715,712.83,716.05,4205.6
2010-12-20,719.485,764.36,719.27,740.745,4788.52
2010-12-21,749.545,749.545,728.29,735.805,3935.24
2010-12-22,744.18,760.925,736.235,752.55,2578.0
2010-12-23,751.48,751.48,740.745,746.54,1666.88
2010-12-24,746.105,750.41,746.105,749.115,607.0
2010-12-29,745.78,750.945,736.53,739.11,1892.08
2010-12-30,734.81,739.54,718.885,719.745,1436.52
2010-12-31,720.82,747.505,718.455,736.745,1475.24
2011-01-04,736.315,746.21,710.71,712.86,3085.8
2011-01-05,715.875,715.875,681.015,682.95,5598.56
2011-01-06,682.95,686.395,663.155,676.065,10683.28
2011-01-07,672.41,689.405,671.765,686.395,8181.16
2011-01-10,683.81,694.14,683.595,694.14,7063.84
2011-01-11,699.95,730.29,696.29,727.92,8365.68
2011-01-12,731.58,750.3,730.935,743.63,18226.88
2011-01-13,744.49,747.29,736.53,746.21,5144.28
2011-01-14,742.34,743.415,725.34,726.845,5565.4
2011-01-17,723.835,734.595,723.62,724.48,2510.32
2011-01-18,719.96,732.44,719.745,726.845,7008.96
2011-01-19,731.365,743.415,726.415,734.38,7083.04
2011-01-20,723.835,727.705,690.05,703.61,7117.16
2011-01-21,700.595,734.81,700.595,734.81,7039.8
2011-01-24,734.595,734.595,708.34,710.065,2570.08
2011-01-25,707.91,707.91,695.0,698.875,8062.0
2011-01-26,696.29,705.545,690.915,699.735,3009.04
2011-01-27,704.255,722.33,704.255,721.25,3283.48
2011-01-28,720.605,731.58,717.165,731.58,1890.48
2011-01-31,731.58,734.81,722.975,731.58,7616.0
2011-02-01,731.365,762.135,728.57,752.665,11501.16
2011-02-02,749.01,755.68,744.06,753.095,4153.24
2011-02-03,752.02,752.02,736.53,741.265,7363.32
2011-02-04,744.275,744.275,725.34,728.355,3138.36
2011-02-07,727.705,730.505,705.545,710.065,6570.12
2011-02-08,710.065,720.605,699.305,703.61,3017.32
2011-02-09,703.61,706.835,689.62,691.775,4568.2
2011-02-10,688.545,708.125,681.66,705.115,3178.52
2011-02-11,707.48,731.58,707.265,728.355,6516.44
2011-02-14,727.49,740.185,727.49,733.515,2734.24
2011-02-15,736.96,748.795,734.38,747.935,8176.0
2011-02-16,744.705,749.87,735.025,737.605,3426.68
2011-02-17,732.01,741.48,719.315,740.835,3599.6
2011-02-18,740.185,761.275,740.185,758.69,4119.76
2011-02-22,763.855,763.855,738.68,745.995,8478.52
2011-02-23,744.275,753.095,725.985,736.96,5918.2
2011-02-24,727.275,735.885,724.265,729.43,7426.64
2011-02-25,719.315,742.34,719.315,742.34,3146.72
2011-02-28,735.24,751.59,735.24,747.72,3912.48
2011-03-01,747.72,747.72,715.66,721.035,10842.64
2011-03-02,721.035,721.035,685.535,699.305,8644.6
2011-03-03,699.305,702.965,683.165,691.13,16826.0
2011-03-04,691.13,691.13,683.595,687.04,11107.64
2011-03-07,693.71,693.71,675.85,676.71,3928.44
2011-03-08,674.56,677.79,642.285,643.36,13133.52
2011-03-09,628.73,628.73,628.73,628.73,0.0
2011-03-10,627.005,630.45,605.06,626.145,12235.56
2011-03-11,616.895,627.87,608.935,622.705,5498.8
2011-03-14,622.705,629.375,613.235,628.515,3949.4
2011-03-15,617.325,634.755,604.63,627.655,3117.28
2011-03-16,639.485,653.905,630.45,646.16,14394.12
2011-03-17,653.045,682.305,651.965,681.015,6464.2
2011-03-18,682.95,686.18,674.56,677.79,7913.52
2011-03-21,684.89,689.62,681.875,684.245,2011.08
2011-03-22,685.965,687.9,678.865,686.825,2795.12
2011-03-23,687.47,690.7,684.89,687.685,3869.32
2011-03-24,693.71,693.71,673.7,677.355,1366.36
2011-03-25,678.65,693.71,678.65,684.675,3717.52
2011-03-28,683.38,684.675,676.065,680.37,2607.64
2011-03-29,676.925,686.18,671.115,674.775,2009.2
2011-03-30,680.37,680.585,668.535,676.71,7826.32
2011-03-31,677.79,677.79,669.825,672.41,4025.72
2011-04-01,673.485,673.485,666.17,671.115,3807.52
2011-04-04,672.195,673.055,658.855,666.6,1183.96
2011-04-05,666.815,667.245,657.775,657.99,3444.48
2011-04-06,659.5,682.52,659.07,682.52,8941.92
2011-04-07,682.95,683.165,668.535,668.535,1814.56
2011-04-08,678.65,682.52,667.03,671.55,5921.52
2011-04-11,670.9,670.9,661.865,667.03,5258.16
2011-04-12,658.855,661.22,649.17,650.46,3937.4
2011-04-13,651.965,672.625,650.245,672.625,3549.76
2011-04-14,660.575,671.55,660.575,670.9,4916.2
2011-04-15,667.03,675.205,665.095,671.335,1555.44
2011-04-18,665.955,677.79,653.69,662.295,2490.92
2011-04-19,662.725,681.23,654.12,680.37,3028.68
2011-04-20,680.37,705.76,679.725,703.61,5579.4
2011-04-21,704.04,720.39,703.61,719.53,6299.92
2011-04-25,717.595,720.39,712.86,715.225,2041.68
2011-04-26,711.355,717.38,695.215,705.76,3220.12
2011-04-27,712.215,712.215,693.065,699.52,1362.68
2011-04-28,700.38,716.09,696.94,715.225,2168.08
2011-04-29,717.165,720.175,712.86,720.175,5485.52
2011-05-02,720.605,725.985,712.43,722.975,5190.08
2011-05-03,723.19,730.075,711.57,725.34,5850.16
2011-05-04,719.1,719.1,678.005,701.67,9539.76
2011-05-05,709.635,711.14,684.03,684.46,7232.36
2011-05-06,692.635,707.265,684.675,700.595,27698.24
2011-05-09,705.975,743.415,702.53,739.755,13084.12
2011-05-10,747.29,753.095,738.68,742.985,7175.2
2011-05-11,745.135,749.87,718.24,730.505,9107.4
2011-05-12,729.215,733.945,707.91,715.875,6313.72
2011-05-13,720.605,726.845,713.29,718.455,3705.0
2011-05-16,725.34,729.86,705.76,711.14,17524.48
2011-05-17,710.925,711.355,689.62,690.7,3410.48
2011-05-18,692.205,696.94,684.245,688.545,10511.4
2011-05-19,693.71,697.155,683.165,692.635,5932.12
2011-05-20,694.785,698.23,684.89,693.925,1506.48
2011-05-24,704.255,708.125,695.215,707.265,4709.16
2011-05-25,704.47,719.1,697.155,718.025,1570.48
2011-05-26,717.595,735.885,713.505,732.655,5799.36
2011-05-27,732.655,736.96,725.125,732.225,3508.28
2011-05-30,735.67,736.96,728.355,730.505,468.44
2011-05-31,729.43,741.48,725.125,739.755,2096.56
2011-06-01,738.895,739.11,717.38,719.96,3172.84
2011-06-02,717.38,747.505,716.52,731.365,5172.68
2011-06-03,718.67,735.67,718.67,728.355,1534.44
2011-06-06,726.415,734.595,701.885,703.825,3132.0
2011-06-07,710.065,722.33,702.965,706.405,3783.6
2011-06-08,702.53,709.85,687.04,688.975,2543.04
2011-06-09,688.975,709.635,687.47,699.305,3464.88
2011-06-10,697.155,697.155,681.23,681.23,2210.0
2011-06-13,681.66,684.245,673.055,678.65,2222.6
2011-06-14,678.65,700.38,675.635,678.22,4972.8
2011-06-15,675.635,678.865,661.005,668.32,2245.04
2011-06-16,669.825,677.575,668.105,674.345,3071.64
2011-06-17,677.355,677.355,651.965,651.965,1879.44
2011-06-20,645.725,647.02,619.69,632.815,4124.32
2011-06-21,632.385,653.69,632.385,650.03,2042.4
2011-06-22,645.94,674.345,645.94,664.445,1399.16
2011-06-23,651.535,655.625,640.35,653.045,1977.4
2011-06-24,649.6,661.865,639.92,639.92,4493.68
2011-06-27,640.33,651.335,640.33,646.805,2179.68
2011-06-28,646.695,664.385,643.03,662.66,4341.36
2011-06-29,662.66,673.01,662.66,666.325,8835.04
2011-06-30,669.775,694.8,667.62,685.305,5140.8
2011-07-04,688.76,693.935,684.875,688.11,752.56
2011-07-05,682.72,698.465,675.17,698.25,12609.0
2011-07-06,698.465,701.7,695.875,698.25,5807.52
2011-07-07,698.035,725.645,698.035,717.88,20603.52
2011-07-08,717.88,717.88,693.935,697.605,5473.52
2011-07-11,695.66,706.445,692.425,705.37,5646.84
2011-07-12,698.25,739.02,698.25,736.645,8671.84
2011-07-13,737.94,754.98,734.705,736.86,7139.08
2011-07-14,754.55,760.805,741.39,754.98,8929.24
2011-07-15,750.665,761.67,747.645,758.215,3465.92
2011-07-18,759.08,780.435,748.725,775.69,6561.28
2011-07-19,777.2,792.515,777.2,785.18,4673.96
2011-07-20,789.495,795.105,783.67,790.14,4866.6
2011-07-21,797.475,808.91,790.14,796.615,4488.72
2011-07-22,796.615,829.185,796.615,819.695,5204.48
2011-07-25,813.655,833.715,801.575,808.91,3389.56
2011-07-26,803.73,812.145,803.73,806.535,4706.32
2011-07-27,804.595,804.81,791.65,792.945,2324.76
2011-07-28,789.71,804.595,778.06,779.14,4231.84
2011-07-29,770.295,792.085,759.94,783.24,1485.92
2011-08-02,789.28,796.83,775.04,779.79,4364.24
2011-08-03,780.005,784.32,771.16,780.65,4871.08
2011-08-04,803.515,814.3,728.015,735.565,14604.64
2011-08-05,765.765,795.32,738.155,772.67,18730.04
2011-08-08,754.98,754.98,676.895,679.485,7405.4
2011-08-09,682.935,747.645,680.775,726.075,8978.68
2011-08-10,743.115,779.14,729.31,752.825,18141.2
2011-08-11,744.41,770.51,741.39,764.47,3331.32
2011-08-12,776.55,781.08,760.16,767.49,2467.16
2011-08-15,771.16,786.045,762.96,767.06,1656.36
2011-08-16,767.06,791.65,756.49,779.79,8678.72
2011-08-17,787.335,790.575,777.845,786.045,6730.92
2011-08-18,759.51,767.925,717.23,717.665,4745.0
2011-08-19,717.665,717.665,677.11,680.13,10010.6
2011-08-22,706.23,710.76,666.54,673.01,6881.92
2011-08-23,699.975,700.19,674.09,699.33,5781.92
2011-08-24,703.425,716.155,685.305,699.76,5674.12
2011-08-25,693.505,700.405,678.19,684.445,1541.16
2011-08-26,668.7,702.565,668.7,699.545,2263.76
2011-08-29,715.505,733.195,704.29,733.195,1975.0
2011-08-30,740.095,746.355,726.94,738.155,3007.0
2011-08-31,744.41,750.665,737.94,742.04,3749.72
2011-09-01,737.725,753.685,727.37,748.51,8729.52
2011-09-02,740.53,753.255,728.88,730.82,3050.8
2011-09-06,711.84,720.25,699.545,705.15,7283.8
2011-09-07,718.74,726.51,712.055,722.625,3437.68
2011-09-08,720.47,735.785,717.88,726.94,4742.48
2011-09-09,723.27,733.41,710.975,711.19,4162.52
2011-09-12,706.445,706.445,673.225,677.755,5556.8
2011-09-13,684.23,688.325,677.325,681.21,5044.0
2011-09-14,688.545,695.445,671.935,692.855,10793.76
2011-09-15,704.505,716.37,691.345,706.66,5586.96
2011-09-16,706.66,709.68,699.975,708.605,2145.44
2011-09-19,707.31,710.76,688.11,704.505,3681.52
2011-09-20,702.78,707.74,692.425,696.74,5579.88
2011-09-21,695.445,702.13,659.64,660.93,3304.08
2011-09-22,647.125,647.125,603.985,603.985,9039.08
2011-09-23,603.985,614.555,572.275,576.375,8720.24
2011-09-26,585.22,593.415,574.435,590.395,6080.36
2011-09-27,614.555,647.125,601.61,630.95,6198.44
2011-09-28,629.655,630.95,606.36,609.16,3381.84
2011-09-29,614.77,619.73,574.65,584.355,5788.88
2011-09-30,571.845,579.61,525.035,528.27,16181.0
2011-10-03,525.9,526.115,482.11,483.19,17461.36
2011-10-04,470.46,535.82,442.635,517.915,28548.68
2011-10-05,522.445,540.35,502.815,534.095,11471.96
2011-10-06,529.995,582.415,528.7,566.235,11447.88
2011-10-07,580.475,580.475,541.645,553.295,7855.48
2011-10-11,581.985,598.81,563.645,593.845,9858.6
2011-10-12,608.515,650.145,591.69,625.555,11938.0
2011-10-13,619.085,627.065,608.085,623.83,10365.24
2011-10-14,636.34,647.125,627.28,644.97,9136.68
2011-10-17,644.97,646.265,627.93,636.34,7789.44
2011-10-18,629.005,668.7,620.595,660.285,12897.4
2011-10-19,668.48,681.425,627.28,635.045,10064.56
2011-10-20,616.28,639.795,609.595,621.24,7949.8
2011-10-21,638.5,638.5,619.515,622.105,3490.92
2011-10-24,618.435,666.54,618.435,657.91,10585.52
2011-10-25,668.48,668.48,646.91,651.87,6108.24
2011-10-26,649.5,653.165,638.5,641.735,9667.12
2011-10-27,681.64,690.27,661.58,681.855,19736.6
2011-10-28,677.325,693.075,666.755,682.72,7756.8
2011-10-31,681.64,684.23,666.54,666.54,4850.64
2011-11-01,647.34,670.21,629.44,670.21,11129.2
2011-11-02,676.245,689.835,622.965,643.89,18332.52
2011-11-03,668.48,685.74,657.91,682.72,16256.08
2011-11-04,684.015,687.895,669.13,684.875,4836.28
2011-11-07,693.29,693.29,677.11,682.505,5962.68
2011-11-08,688.11,688.76,666.54,673.01,9296.72
2011-11-09,670.425,685.74,646.91,652.09,10131.92
2011-11-10,660.715,673.66,651.44,656.835,14320.6
2011-11-11,665.245,682.935,665.245,676.68,3841.92
2011-11-14,683.58,684.23,661.365,673.225,4518.8
2011-11-15,673.01,688.11,666.54,675.6,10197.88
2011-11-16,675.6,679.915,659.205,667.19,9911.4
2011-11-17,666.755,668.05,647.34,650.58,7013.96
2011-11-18,653.6,668.48,638.93,644.32,11270.72
2011-11-21,636.34,636.34,602.26,627.93,7916.32
2011-11-22,615.85,627.715,609.81,620.595,10740.0
2011-11-23,614.985,614.985,577.455,582.415,12922.08
2011-11-24,599.455,599.455,577.885,592.12,389.44
2011-11-25,593.2,594.28,571.63,578.315,2021.76
2011-11-28,597.515,599.67,560.845,565.375,9798.76
2011-11-29,571.195,571.845,548.33,567.315,15910.08
2011-11-30,588.885,610.67,588.455,596.65,6047.24
2011-12-01,588.67,602.69,582.415,585.65,7176.44
2011-12-02,595.79,604.2,584.57,597.945,5218.48
2011-12-05,608.085,616.065,599.67,608.3,5273.2
2011-12-06,610.24,610.24,578.315,587.805,7213.44
2011-12-07,590.61,593.63,575.945,578.53,6714.6
2011-12-08,596.22,596.22,568.825,569.905,9803.96
2011-12-09,577.885,596.435,577.02,589.75,11947.72
2011-12-12,588.67,588.67,565.375,568.825,7524.64
2011-12-13,572.275,584.57,565.59,566.45,6487.84
2011-12-14,566.45,566.45,544.02,545.745,7026.32
2011-12-15,547.47,550.06,536.47,541.86,5968.76
2011-12-16,545.96,560.845,545.96,550.06,17779.52
2011-12-19,553.725,553.725,534.74,539.27,13732.12
2011-12-20,539.705,582.2,537.33,577.02,9658.64
2011-12-21,581.765,584.355,567.745,577.67,8067.16
2011-12-22,584.57,603.34,581.55,596.65,5026.24
2011-12-23,606.575,619.945,602.045,616.28,4344.32
2011-12-28,620.595,620.595,593.2,593.2,6254.84
2011-12-29,593.2,613.475,592.55,612.615,2405.68
2011-12-30,613.475,615.85,606.14,614.77,2085.96
2012-01-03,617.575,632.025,617.575,625.555,3321.44
2012-01-04,618.435,628.79,611.75,627.495,4640.72
2012-01-05,624.91,624.91,616.71,624.045,6123.68
2012-01-06,621.89,626.42,616.28,626.42,9859.52
2012-01-09,621.455,634.83,617.575,631.595,5238.4
2012-01-10,636.775,651.87,636.775,648.635,8613.0
2012-01-11,642.41,648.69,630.075,633.535,12255.8
2012-01-12,637.865,639.38,615.57,620.335,5929.52
2012-01-13,620.335,620.765,573.15,573.15,15053.44
2012-01-16,580.725,588.515,575.745,579.425,2473.16
2012-01-17,585.485,590.25,565.79,568.82,7874.12
2012-01-18,564.275,578.775,564.275,570.12,12808.32
2012-01-19,578.995,578.995,551.935,562.325,14899.44
2012-01-20,562.11,567.52,555.615,566.87,7607.12
2012-01-23,565.355,576.83,565.355,571.415,4746.32
2012-01-24,563.625,576.83,561.895,574.88,18759.16
2012-01-25,580.075,588.3,573.58,585.7,2972.68
2012-01-26,594.795,594.795,556.265,556.265,14177.64
2012-01-27,556.265,562.76,551.72,552.585,7824.88
2012-01-30,555.185,558.215,549.125,557.78,3792.6
2012-01-31,563.84,564.49,556.48,561.46,2989.56
2012-02-01,562.325,566.655,551.935,554.75,4344.12
2012-02-02,551.935,568.605,551.935,566.87,6040.36
2012-02-03,569.47,573.365,564.705,569.255,3989.96
2012-02-06,569.9,591.98,566.87,589.165,9278.68
2012-02-07,594.36,594.36,584.62,592.195,10487.16
2012-02-08,596.74,602.37,584.405,593.06,8979.56
2012-02-09,593.495,599.77,591.115,594.795,6177.36
2012-02-10,593.495,597.39,586.57,591.115,8405.0
2012-02-13,591.33,595.225,580.075,584.62,7937.52
2012-02-14,586.35,595.225,581.59,593.71,4538.92
2012-02-15,593.28,593.28,562.76,569.685,19925.88
2012-02-16,562.76,564.925,553.885,559.295,20983.56
2012-02-17,560.16,563.84,554.1,562.11,6556.28
2012-02-21,565.14,592.845,565.14,588.95,10723.24
2012-02-22,588.3,616.005,588.3,609.51,15042.04
2012-02-23,609.51,632.02,601.72,616.44,12303.04
2012-02-24,619.035,629.425,611.89,618.82,9333.88
2012-02-27,616.87,617.955,600.42,601.505,14288.32
2012-02-28,649.34,692.625,649.34,657.78,37868.76
2012-02-29,670.335,723.795,667.735,699.77,35632.96
2012-03-01,699.12,764.705,699.12,760.805,37010.32
2012-03-02,752.8,757.56,697.17,703.015,23985.64
2012-03-05,685.485,731.805,685.27,724.66,21630.68
2012-03-06,704.75,712.105,678.99,682.455,16199.8
2012-03-07,691.11,714.055,686.35,705.18,13550.2
2012-03-08,710.375,723.36,691.11,703.665,12896.88
2012-03-09,706.48,716.435,703.665,709.075,7795.24
2012-03-12,707.995,712.975,687.43,691.76,8515.64
2012-03-13,682.67,714.27,682.67,711.46,10740.28
2012-03-14,711.46,711.46,683.97,690.03,10612.68
2012-03-15,685.27,691.76,665.14,669.25,11992.04
2012-03-16,672.715,690.46,667.085,685.915,9888.04
2012-03-19,685.915,687.0,676.395,676.395,7822.04
2012-03-20,670.98,677.26,667.52,670.765,10078.56
2012-03-21,663.405,664.49,624.23,631.375,42725.16
2012-03-22,618.17,631.155,607.78,620.985,18917.92
2012-03-23,630.505,630.505,615.79,622.28,8351.2
2012-03-26,633.32,642.845,627.91,634.185,5756.24
2012-03-27,632.455,634.835,617.085,622.28,7138.92
2012-03-28,621.2,628.775,610.375,621.2,13823.8
2012-03-29,618.82,618.82,586.135,596.31,16772.2
2012-03-30,597.825,603.885,585.27,603.885,9722.2
2012-04-02,600.635,612.11,596.31,611.46,6408.96
2012-04-03,614.055,617.955,599.555,607.565,10076.84
2012-04-04,605.185,605.185,570.985,589.815,9380.76
2012-04-05,589.815,594.36,568.17,572.285,15290.96
2012-04-09,556.915,567.09,555.185,563.625,7049.08
2012-04-10,560.38,560.38,536.785,541.115,14844.72
2012-04-11,543.93,560.16,541.98,551.935,21652.48
2012-04-12,555.835,574.015,554.1,569.685,14203.2
2012-04-13,572.715,572.715,546.74,549.125,10037.24
2012-04-16,550.64,556.05,535.705,537.87,5394.48
2012-04-17,540.03,547.39,536.355,539.385,10134.0
2012-04-18,537.87,543.495,525.965,537.87,13511.4
2012-04-19,537.435,551.935,535.27,542.415,9795.44
2012-04-20,547.61,555.615,544.145,545.66,4341.84
2012-04-23,543.28,561.895,540.03,545.875,6254.6
2012-04-24,546.095,550.64,540.465,542.63,5454.32
2012-04-25,543.495,573.8,541.55,568.385,8883.92
2012-04-26,569.035,596.09,569.035,582.24,11878.8
2012-04-27,589.165,601.505,572.285,575.745,7202.88
2012-04-30,575.745,589.815,571.415,586.57,10651.04
2012-05-01,584.62,599.77,584.62,591.33,6147.16
2012-05-02,588.735,598.69,584.405,588.95,8818.48
2012-05-03,590.03,590.895,565.575,567.955,10238.96
2012-05-04,562.975,562.975,542.195,548.69,10425.88
2012-05-07,541.33,553.02,535.055,553.02,4695.68
2012-05-08,551.505,553.67,534.84,552.37,4296.44
2012-05-09,544.795,544.795,505.185,525.745,14270.84
2012-05-10,519.905,535.055,519.905,528.995,11604.92
2012-05-11,528.775,528.775,505.835,509.73,15580.6
2012-05-14,506.265,506.485,488.95,492.2,14525.56
2012-05-15,489.17,489.385,469.685,475.75,7893.72
2012-05-16,471.635,489.17,470.12,474.88,7682.6
2012-05-17,477.48,481.375,467.09,468.82,6999.92
2012-05-18,471.205,478.78,467.74,471.205,11810.36
2012-05-22,473.8,482.46,461.465,476.18,13115.88
2012-05-23,476.18,493.28,469.47,492.2,5777.24
2012-05-24,495.66,501.07,483.325,489.17,3825.36
2012-05-25,488.95,493.495,488.3,492.415,1843.32
2012-05-28,499.125,512.325,495.66,506.915,1255.2
2012-05-29,508.865,536.355,508.865,525.745,5793.08
2012-05-30,525.53,525.53,478.56,482.675,10949.6
2012-05-31,484.84,497.395,476.18,495.875,4264.48
2012-06-01,482.89,494.58,476.615,493.28,5889.88
2012-06-04,491.55,505.835,488.52,499.99,5737.92
2012-06-05,502.155,548.255,502.155,542.415,9295.32
2012-06-06,550.42,556.05,519.47,528.13,15101.16
2012-06-07,531.375,534.84,511.895,523.585,5403.96
2012-06-08,513.195,530.075,513.195,522.935,4927.92
2012-06-11,530.94,539.815,515.14,519.47,11680.96
2012-06-12,519.685,528.995,508.65,520.335,4587.28
2012-06-13,520.12,525.315,487.005,490.25,7476.4
2012-06-14,492.845,503.235,490.465,494.145,5368.44
2012-06-15,495.445,497.825,488.085,497.61,5598.36
2012-06-18,497.395,503.67,492.2,501.505,8175.32
2012-06-19,507.135,523.15,505.4,522.715,8328.36
2012-06-20,520.77,523.8,508.865,522.285,5243.32
2012-06-21,517.52,524.665,505.4,507.78,10129.0
2012-06-22,511.245,513.625,498.91,499.99,8675.56
2012-06-25,500.425,500.425,477.265,478.345,5852.88
2012-06-26,481.545,493.94,479.995,493.495,7225.44
2012-06-27,504.56,513.19,497.035,509.21,3507.84
2012-06-28,508.325,508.325,493.495,498.145,3812.8
2012-06-29,507.215,513.19,497.48,504.34,5120.76
2012-07-03,512.97,552.14,509.21,536.43,9086.92
2012-07-04,511.865,511.865,490.84,508.985,8895.16
2012-07-05,508.325,508.325,487.965,493.495,8842.52
2012-07-06,489.07,496.375,486.86,492.61,5533.36
2012-07-09,493.055,495.045,485.085,491.505,6909.64
2012-07-10,487.965,490.175,484.2,487.08,7373.6
2012-07-11,482.875,489.07,481.77,481.99,4293.68
2012-07-12,481.77,481.77,462.955,466.94,10524.84
2012-07-13,467.385,470.48,447.465,450.345,8456.08
2012-07-16,449.9,461.85,449.015,455.435,5563.52
2012-07-17,463.84,472.475,450.12,470.705,5353.52
2012-07-18,473.58,473.58,465.39,467.825,2796.32
2012-07-19,468.045,492.39,467.825,492.39,9274.2
2012-07-20,484.865,501.465,484.865,498.585,5720.88
2012-07-23,488.405,499.47,475.795,497.925,4217.68
2012-07-24,497.7,499.25,484.865,488.185,8640.64
2012-07-25,491.285,491.285,478.67,482.655,1726.88
2012-07-26,494.38,500.135,485.31,495.93,9894.08
2012-07-27,498.145,521.16,495.49,516.955,5341.4
2012-07-30,515.625,558.78,515.625,542.18,11769.16
2012-07-31,542.405,544.175,518.06,524.48,7351.0
2012-08-01,531.56,531.56,511.645,513.415,3739.8
2012-08-02,511.42,525.805,506.33,507.215,2463.36
2012-08-03,517.175,527.575,512.75,519.61,3916.68
2012-08-07,526.69,544.395,522.265,543.29,8850.12
2012-08-08,543.51,544.84,533.33,537.315,2476.48
2012-08-09,536.43,557.675,525.14,552.36,7454.32
2012-08-10,530.01,556.565,509.21,546.385,11098.84
2012-08-13,544.175,547.715,537.98,542.845,4638.28
2012-08-14,544.395,550.15,535.32,547.05,5217.56
2012-08-15,547.27,553.245,537.98,542.405,5662.48
2012-08-16,542.845,544.175,538.865,540.41,3815.24
2012-08-17,541.075,564.755,541.075,562.1,9367.6
2012-08-20,565.42,572.06,555.68,562.985,7656.64
2012-08-21,569.625,573.165,566.525,572.06,4512.4
2012-08-22,572.06,572.72,564.975,571.395,2642.68
2012-08-23,571.395,573.605,568.96,568.96,1946.4
2012-08-24,569.18,584.01,566.525,569.4,4466.24
2012-08-27,571.395,573.165,564.535,568.96,916.0
2012-08-28,568.515,568.96,550.15,556.79,8752.92
2012-08-29,557.895,561.215,547.935,556.345,1754.52
2012-08-30,547.495,554.795,533.11,535.985,2270.16
2012-08-31,533.995,539.085,527.135,532.225,5062.12
2012-09-04,532.665,533.33,514.74,516.29,5441.44
2012-09-05,516.51,518.28,505.89,507.66,6722.68
2012-09-06,511.645,545.945,511.2,528.905,6942.36
2012-09-07,530.895,543.51,526.915,539.97,4313.44
2012-09-10,541.075,545.945,532.225,534.66,2395.92
2012-09-11,536.43,540.41,528.24,534.215,4352.84
2012-09-12,537.535,542.18,533.33,535.32,8907.84
2012-09-13,541.74,555.68,533.995,553.245,4130.68
2012-09-14,554.795,578.92,554.795,575.82,12205.0
2012-09-17,577.37,584.01,563.87,567.855,5620.68
2012-09-18,562.985,568.515,556.79,562.765,5082.28
2012-09-19,565.42,565.42,556.565,559.22,7130.52
2012-09-20,555.46,571.835,553.69,570.51,21155.52
2012-09-21,573.165,585.115,565.86,569.845,11608.56
2012-09-24,563.425,568.74,555.68,556.565,3605.88
2012-09-25,559.0,559.0,538.865,543.29,9858.8
2012-09-26,536.205,542.405,525.365,528.24,6111.12
2012-09-27,531.56,537.535,527.355,530.01,2953.76
2012-09-28,531.78,531.78,522.485,523.595,4964.16
2012-10-01,527.355,532.445,527.355,530.675,7334.88
2012-10-02,531.56,544.84,525.805,540.19,8505.0
2012-10-03,540.19,542.18,536.65,542.18,5528.24
2012-10-04,547.935,553.69,545.28,551.7,8018.32
2012-10-05,559.445,559.445,547.05,553.245,8618.6
2012-10-09,553.47,557.895,550.37,552.805,4124.92
2012-10-10,550.37,557.23,546.61,547.05,12446.52
2012-10-11,553.245,557.45,551.035,551.7,8243.64
2012-10-12,552.14,562.985,552.14,561.215,7908.16
2012-10-15,558.78,560.77,545.06,549.485,5809.88
2012-10-16,548.155,559.22,547.715,556.79,7654.88
2012-10-17,557.675,563.425,552.585,562.1,6510.96
2012-10-18,560.77,580.91,557.23,575.155,5604.12
2012-10-19,574.935,576.04,552.14,556.79,7088.32
2012-10-22,551.255,552.36,533.11,538.42,10676.24
2012-10-23,529.79,532.665,521.38,530.675,7811.48
2012-10-24,534.435,534.435,513.635,514.075,5428.52
2012-10-25,514.965,520.495,509.65,513.415,4742.36
2012-10-26,513.415,514.85,501.465,503.455,12185.36
2012-10-29,502.57,503.455,497.925,500.8,2059.28
2012-10-30,500.355,516.735,498.585,516.735,3634.56
2012-10-31,512.75,516.735,505.225,506.995,9421.2
2012-11-01,511.2,513.415,505.445,508.545,8364.72
2012-11-02,508.545,508.985,496.815,504.12,8985.2
2012-11-05,504.34,505.67,501.24,504.56,11311.0
2012-11-06,507.88,508.325,498.145,501.905,8983.08
2012-11-07,509.65,522.265,508.985,514.52,16193.0
2012-11-08,514.075,521.38,499.695,500.135,7495.04
2012-11-09,500.355,500.355,491.505,494.605,18786.24
2012-11-12,497.925,497.925,489.29,492.17,7485.64
2012-11-13,489.735,495.265,485.97,494.605,7163.04
2012-11-14,495.265,497.035,490.4,493.055,9263.68
2012-11-15,491.285,494.605,476.9,481.325,12248.04
2012-11-16,486.86,491.285,478.005,490.175,10539.08
2012-11-19,492.39,508.985,492.17,503.9,11002.4
2012-11-20,506.33,517.84,506.11,514.52,13859.92
2012-11-21,514.075,531.34,512.75,529.79,8391.24
2012-11-22,535.985,535.985,522.265,524.255,749.16
2012-11-23,527.575,528.905,518.06,520.275,3957.72
2012-11-26,515.185,526.25,515.185,518.945,7463.12
2012-11-27,518.725,518.945,509.43,510.98,6478.6
2012-11-28,508.1,513.635,502.79,511.865,5586.32
2012-11-29,514.52,522.265,514.52,517.175,3345.84
2012-11-30,508.1,526.47,508.1,513.415,8971.08
2012-12-03,515.185,518.06,502.35,516.07,10079.16
2012-12-04,510.535,513.415,502.125,507.66,7337.32
2012-12-05,509.875,524.255,509.21,519.83,9709.28
2012-12-06,524.92,524.92,513.635,516.51,10951.76
2012-12-07,519.39,525.14,512.085,514.3,8174.0
2012-12-10,520.05,538.2,518.06,530.675,10051.36
2012-12-11,534.42,564.685,533.97,546.165,14096.96
2012-12-12,562.205,570.335,555.65,556.78,9277.64
2012-12-13,556.33,558.475,550.005,556.78,6258.0
2012-12-14,554.07,554.07,545.49,548.65,4181.12
2012-12-17,545.715,559.945,543.455,553.395,6273.68
2012-12-18,554.75,558.365,549.1,551.815,10481.56
2012-12-19,551.36,561.525,549.78,559.49,4568.08
2012-12-20,557.46,559.945,547.295,550.005,3423.56
2012-12-21,543.455,553.62,539.84,551.815,4411.32
2012-12-24,544.135,553.395,544.135,551.135,1473.76
2012-12-27,544.585,551.815,541.875,547.52,2888.32
2012-12-28,548.2,550.455,541.65,543.455,1795.84
2012-12-31,541.65,565.815,541.65,565.815,5178.08
2013-01-02,567.85,572.365,561.525,570.785,5630.44
2013-01-03,569.43,569.885,559.265,559.72,2687.44
2013-01-04,561.525,567.625,557.01,567.4,5047.12
2013-01-07,564.685,575.98,564.685,574.4,4248.52
2013-01-08,571.915,574.175,565.14,571.465,4610.32
2013-01-09,571.465,580.5,571.465,576.885,6792.12
2013-01-10,574.4,581.63,572.365,576.205,3567.16
2013-01-11,576.885,577.11,563.785,566.945,6537.08
2013-01-14,565.14,571.24,553.62,557.01,3988.36
2013-01-15,554.75,564.685,554.75,562.205,2980.48
2013-01-16,561.3,577.56,559.04,575.08,8881.8
2013-01-17,573.72,579.145,569.43,575.305,2408.72
2013-01-18,574.625,580.95,574.625,578.015,1939.76
2013-01-21,573.045,575.755,570.335,574.85,645.8
2013-01-22,575.98,583.885,573.045,582.53,4468.92
2013-01-23,585.015,589.535,582.08,585.015,6893.6
2013-01-24,585.015,585.015,577.79,580.275,2066.96
2013-01-25,582.08,584.34,578.69,582.53,7542.88
2013-01-28,578.69,582.53,572.14,576.435,2111.32
2013-01-29,576.205,582.755,571.915,575.98,6926.0
2013-01-30,571.69,578.465,568.525,575.305,3759.32
2013-01-31,568.755,579.145,568.525,579.145,4005.08
2013-02-01,581.855,600.15,579.48,598.57,11505.56
2013-02-04,598.57,599.245,581.855,589.985,6413.56
2013-02-05,587.955,596.31,587.725,593.825,2174.08
2013-02-06,591.79,598.345,590.21,592.02,4085.0
2013-02-07,598.57,607.15,594.73,601.055,6892.48
2013-02-08,596.99,608.505,596.99,607.38,2843.32
2013-02-11,600.15,605.57,598.795,602.185,4497.96
2013-02-12,596.99,604.665,596.99,601.73,8555.68
2013-02-13,599.7,603.54,594.505,599.7,10743.64
2013-02-14,599.245,613.7,597.89,610.99,9346.32
2013-02-15,604.44,626.805,604.44,626.125,11361.88
2013-02-19,624.545,644.645,623.415,643.745,13923.44
2013-02-20,642.615,642.84,635.385,638.775,16859.52
2013-02-21,632.675,634.71,613.025,617.995,14843.36
2013-02-22,615.96,622.285,610.99,614.155,2621.64
2013-02-25,613.25,623.19,589.985,592.02,10969.56
2013-02-26,582.53,582.53,547.52,561.3,30035.56
2013-02-27,561.075,561.075,550.455,557.685,14287.52
2013-02-28,553.395,554.525,543.23,551.135,21327.28
2013-03-01,547.745,571.465,543.23,566.72,22035.88
2013-03-04,564.685,565.365,553.395,555.2,5773.68
2013-03-05,561.075,567.4,554.525,562.205,7725.0
2013-03-06,564.685,564.685,553.395,555.65,10860.12
2013-03-07,554.07,559.945,553.395,555.65,4392.56
2013-03-08,553.395,560.17,549.555,557.235,5732.96
2013-03-11,556.555,556.555,551.135,556.555,3435.72
2013-03-12,552.715,559.49,552.715,556.105,4698.52
2013-03-13,556.78,557.46,552.715,555.425,5269.68
2013-03-14,553.845,560.62,553.395,560.395,6708.8
2013-03-15,557.46,604.44,557.46,601.28,33040.4
2013-03-18,596.31,627.03,595.86,619.35,17939.16
2013-03-19,614.38,616.865,597.665,601.73,14130.68
2013-03-20,598.57,605.345,598.115,599.245,5832.48
2013-03-21,596.085,603.99,596.085,601.955,6710.96
2013-03-22,597.89,603.765,595.86,599.02,8335.84
2013-03-25,603.56,603.56,599.0,601.28,3216.08
2013-03-26,606.07,609.26,600.365,606.525,6697.8
2013-03-27,605.385,624.765,601.28,615.87,11352.8
2013-03-28,610.855,637.305,610.855,622.255,6403.04
2013-04-01,624.535,624.535,609.03,611.085,6469.0
2013-04-02,610.855,610.855,605.61,607.435,5328.84
2013-04-03,603.785,607.21,582.81,590.105,9611.04
2013-04-04,586.23,589.88,576.425,578.02,6682.92
2013-04-05,577.795,596.945,575.285,590.56,10738.0
2013-04-08,587.37,590.335,580.76,588.28,3955.48
2013-04-09,586.0,600.365,583.835,599.0,8026.2
2013-04-10,594.895,608.575,594.895,604.245,14900.2
2013-04-11,606.75,606.75,592.385,593.07,6870.64
2013-04-12,586.915,596.265,580.985,592.615,8768.48
2013-04-15,571.635,582.125,567.075,571.18,7437.72
2013-04-16,571.635,590.56,571.41,589.42,7158.4
2013-04-17,584.405,585.775,559.325,562.29,8670.56
2013-04-18,561.375,562.29,538.805,539.26,14908.92
2013-04-19,541.54,541.54,533.785,538.575,2759.36
2013-04-22,538.805,560.235,536.75,559.55,4429.44
2013-04-23,559.55,571.18,558.64,565.935,5816.76
2013-04-24,572.775,573.005,567.305,570.495,4841.48
2013-04-25,570.04,588.965,569.815,578.25,12201.44
2013-04-26,575.285,579.16,565.48,571.635,4205.24
2013-04-29,581.215,587.6,574.375,582.58,3526.2
2013-04-30,586.915,587.14,581.44,583.495,4519.0
2013-05-01,579.16,579.62,569.815,578.02,2899.28
2013-05-02,578.705,587.14,578.48,586.46,3090.76
2013-05-03,587.6,596.49,585.09,594.21,1834.76
2013-05-06,592.845,595.805,592.16,593.985,3097.68
2013-05-07,594.21,594.21,580.075,580.985,9506.44
2013-05-08,587.14,595.125,586.0,591.93,8680.32
2013-05-09,591.93,651.445,591.02,633.655,23556.72
2013-05-10,627.275,643.005,627.275,635.94,23236.04
2013-05-13,635.94,635.94,629.095,631.375,1916.92
2013-05-14,628.185,633.885,628.185,633.43,2160.24
2013-05-15,625.675,637.76,622.715,635.48,4945.08
2013-05-16,635.025,638.445,630.695,634.8,4186.56
2013-05-17,629.095,638.445,629.095,637.99,2977.92
2013-05-21,635.48,644.145,633.2,643.005,3866.76
2013-05-22,640.725,645.97,634.115,638.445,4320.88
2013-05-23,619.52,637.99,610.855,634.57,3098.92
2013-05-24,630.01,638.445,630.01,637.535,2856.76
2013-05-27,638.445,638.445,633.885,638.22,532.64
2013-05-28,638.445,639.585,629.095,632.06,6053.52
2013-05-29,629.325,637.99,627.73,633.655,2511.4
2013-05-30,633.885,634.34,627.955,631.15,1642.88
2013-05-31,623.855,643.69,623.625,633.885,6431.84
2013-06-03,633.885,663.53,632.515,661.245,9289.28
2013-06-04,661.245,663.53,655.775,661.245,6987.92
2013-06-05,662.39,695.45,661.475,691.575,17745.0
2013-06-06,692.94,699.555,679.26,695.905,14495.44
2013-06-07,699.78,713.69,698.87,709.585,14531.2
2013-06-10,702.52,705.71,693.17,694.995,6437.6
2013-06-11,684.05,689.98,672.875,675.385,5381.8
2013-06-12,677.435,679.49,670.595,674.015,6964.92
2013-06-13,666.95,686.33,666.95,683.595,3552.72
2013-06-14,684.96,689.065,669.0,671.735,2966.52
2013-06-17,688.38,720.99,681.085,716.2,25929.32
2013-06-18,714.83,714.83,695.45,700.92,7694.32
2013-06-19,699.1,710.27,695.45,705.485,6631.32
2013-06-20,697.73,717.795,694.765,707.99,8068.84
2013-06-21,711.41,712.095,685.19,686.33,18743.32
2013-06-24,683.135,692.03,676.295,684.96,10749.92
2013-06-25,690.75,708.68,689.6,707.99,7408.12
2013-06-26,709.6,729.14,696.27,697.645,9007.64
2013-06-27,700.405,716.265,700.175,704.085,2864.16
2013-06-28,701.325,706.38,694.89,696.725,3472.72
2013-07-02,695.81,707.185,690.06,701.555,6290.68
2013-07-03,700.865,722.015,699.255,717.875,4070.52
2013-07-04,717.645,721.785,713.965,715.575,2337.16
2013-07-05,713.965,737.875,712.59,735.805,6737.4
2013-07-08,739.94,747.07,731.665,746.38,9114.6
2013-07-09,747.07,747.07,707.53,712.82,11313.92
2013-07-10,713.05,713.74,699.255,706.15,7697.56
2013-07-11,712.36,716.955,708.91,711.44,5928.36
2013-07-12,707.3,709.6,696.27,705.005,5783.28
2013-07-15,703.165,712.36,702.015,709.37,2275.84
2013-07-16,709.37,714.195,706.15,710.98,2389.36
2013-07-17,710.75,713.965,699.255,703.625,4167.4
2013-07-18,702.935,721.095,702.705,717.415,3516.84
2013-07-19,717.645,731.895,717.645,730.98,4653.72
2013-07-22,733.965,735.345,718.565,728.45,2068.16
2013-07-23,725.0,754.885,725.0,742.7,7904.88
2013-07-24,743.16,743.62,733.275,738.565,2774.2
2013-07-25,736.265,739.94,729.83,736.725,6307.8
2013-07-26,730.75,732.355,724.77,728.91,3888.08
2013-07-29,726.38,729.37,724.08,725.92,3764.6
2013-07-30,725.23,736.725,724.77,736.725,6570.24
2013-07-31,758.56,801.315,758.56,782.7,27054.88
2013-08-01,783.845,795.8,772.125,795.34,14468.72
2013-08-02,796.95,798.56,786.145,798.1,10332.6
2013-08-06,796.49,796.49,768.905,784.305,18358.72
2013-08-07,784.765,784.765,772.125,782.93,3623.56
2013-08-08,780.17,789.365,769.595,787.525,11017.68
2013-08-09,786.835,786.835,768.675,775.11,4272.8
2013-08-12,767.755,774.195,753.505,760.63,8017.72
2013-08-13,747.07,773.275,746.15,767.525,3747.16
2013-08-14,747.07,767.525,747.07,765.46,7161.68
2013-08-15,756.035,768.445,754.195,766.375,3783.04
2013-08-16,761.55,780.17,761.09,778.79,2509.96
2013-08-19,774.65,780.86,748.905,751.205,4481.28
2013-08-20,750.285,762.24,749.825,757.64,1391.64
2013-08-21,749.825,759.71,749.365,756.495,3333.24
2013-08-22,755.805,759.48,747.76,756.265,2730.12
2013-08-23,753.045,765.915,751.895,756.265,3202.04
2013-08-26,756.265,756.265,742.24,752.815,2707.2
2013-08-27,749.595,750.285,738.565,746.38,3983.48
2013-08-28,744.31,753.735,740.86,752.585,8463.8
2013-08-29,753.045,760.17,753.045,756.265,1528.8
2013-08-30,755.575,758.1,747.99,754.885,941.52
2013-09-03,758.1,762.01,753.965,760.86,1660.44
2013-09-04,753.735,790.745,753.735,784.995,8938.24
2013-09-05,783.845,798.56,781.78,796.95,2834.52
2013-09-06,803.385,825.225,801.775,819.935,20192.04
2013-09-09,820.625,825.225,817.18,824.535,10427.36
2013-09-10,822.235,825.225,808.445,810.28,8854.24
2013-09-11,811.2,812.58,787.525,789.365,4141.2
2013-09-12,787.065,789.825,771.205,774.42,5702.2
2013-09-13,768.215,773.965,764.54,768.445,13602.64
2013-09-16,770.055,788.675,769.825,781.55,6913.72
2013-09-17,780.4,781.55,761.32,770.055,5267.88
2013-09-18,771.205,780.745,768.905,776.03,2392.84
2013-09-19,778.33,781.55,769.365,774.65,4412.64
2013-09-20,772.815,781.55,767.755,775.57,4365.4
2013-09-23,773.045,775.34,752.355,766.145,4516.92
2013-09-24,761.09,761.32,725.92,731.665,17119.6
2013-09-25,730.03,736.985,705.0,705.23,9963.84
2013-09-26,712.415,728.64,711.025,724.7,17892.56
2013-09-27,725.395,731.885,719.37,727.715,3450.24
2013-09-30,727.25,729.335,706.625,725.395,5463.2
2013-10-01,722.615,725.395,708.71,712.65,5934.24
2013-10-02,709.87,718.21,707.085,710.565,2321.72
2013-10-03,700.595,749.73,695.5,737.445,13663.28
2013-10-04,739.53,743.935,716.59,741.385,5588.4
2013-10-07,731.19,733.505,723.655,727.945,6676.32
2013-10-08,727.945,728.87,708.71,714.505,4737.68
2013-10-09,714.505,722.615,699.785,712.88,3311.64
2013-10-10,717.285,734.2,717.285,729.565,5071.24
2013-10-11,730.495,730.495,714.965,723.08,6720.28
2013-10-15,733.275,745.56,727.25,744.165,7863.92
2013-10-16,746.02,752.74,744.865,749.96,5965.28
2013-10-17,751.35,769.66,747.41,761.78,5107.52
2013-10-18,762.475,781.25,755.29,770.82,6773.4
2013-10-21,770.59,772.675,744.63,754.595,8175.64
2013-10-22,751.12,752.045,728.87,741.62,8096.72
2013-10-23,738.375,738.605,724.235,728.87,4938.76
2013-10-24,727.48,728.525,720.53,723.08,16453.52
2013-10-25,721.92,735.36,720.295,733.74,19632.64
2013-10-28,738.14,738.375,722.615,732.115,5813.04
2013-10-29,733.505,749.73,733.505,746.95,6559.96
2013-10-30,749.5,757.84,744.865,755.06,4714.84
2013-10-31,753.9,757.145,741.85,753.205,11306.24
2013-11-01,752.045,756.45,745.79,753.9,4685.16
2013-11-04,752.28,754.365,736.52,740.925,1898.32
2013-11-05,740.925,740.925,728.41,733.275,3365.68
2013-11-06,730.725,739.07,718.905,736.29,9230.4
2013-11-07,736.52,743.705,722.38,722.615,10213.16
2013-11-08,719.14,733.505,719.14,728.175,18177.2
2013-11-11,729.335,760.855,728.175,755.525,3317.84
2013-11-12,757.375,758.77,728.87,734.895,6242.44
2013-11-13,736.75,741.385,731.19,737.91,3260.28
2013-11-14,739.765,743.705,733.505,734.665,5155.4
2013-11-15,735.825,736.985,725.86,730.26,4709.16
2013-11-18,730.03,733.97,713.575,720.76,6373.16
2013-11-19,719.14,727.25,711.72,722.615,6881.84
2013-11-20,724.7,746.255,724.47,732.35,8941.32
2013-11-21,721.92,748.8,721.92,743.935,8598.16
2013-11-22,742.08,754.365,735.36,753.205,3941.2
2013-11-25,752.045,755.525,743.935,746.715,3138.72
2013-11-26,747.875,756.68,742.08,743.01,3351.4
2013-11-27,735.36,738.375,723.08,730.495,3400.88
2013-11-28,735.59,738.605,731.19,735.13,890.48
2013-11-29,735.825,738.605,727.945,731.885,2873.96
2013-12-02,727.945,736.985,716.355,720.53,4817.68
2013-12-03,717.05,718.675,714.965,717.285,8913.92
2013-12-04,717.745,733.045,716.59,730.725,4032.36
2013-12-05,733.97,733.97,721.225,724.7,5618.04
2013-12-06,730.26,730.725,711.955,721.92,7729.68
2013-12-09,723.775,727.715,719.14,719.6,2324.44
2013-12-10,718.44,725.395,715.43,723.08,6648.04
2013-12-11,718.44,724.93,712.88,719.14,6769.84
2013-12-12,714.735,722.38,711.49,718.675,9522.16
2013-12-13,718.44,722.615,714.735,718.675,2733.52
2013-12-16,722.38,736.75,720.065,728.64,7380.56
2013-12-17,727.945,729.8,721.455,724.7,2744.96
2013-12-18,722.845,726.555,714.505,721.225,2735.84
2013-12-19,720.53,728.175,718.44,719.6,3321.4
2013-12-20,727.015,727.015,717.285,719.6,8116.6
2013-12-23,710.565,727.015,710.565,719.6,4451.24
2013-12-24,717.26,724.27,717.26,720.295,1651.88
2013-12-27,721.93,731.275,721.93,727.07,1670.68
2013-12-30,728.475,728.475,722.865,724.035,4111.32
2013-12-31,721.23,728.705,721.23,724.27,2768.64
2014-01-02,721.93,741.555,719.36,741.325,7602.08
2014-01-03,733.845,741.555,722.635,724.97,5391.36
2014-01-06,720.295,744.125,720.295,737.82,5402.4
2014-01-07,739.69,747.165,732.21,743.895,8135.84
2014-01-08,742.025,760.015,741.09,741.09,16148.12
2014-01-09,741.325,743.195,727.07,727.775,6449.08
2014-01-10,726.605,728.24,721.465,721.93,8128.68
2014-01-13,718.895,727.305,699.735,706.51,8884.76
2014-01-14,706.51,717.495,700.905,716.56,6781.16
2014-01-15,716.09,720.295,707.68,712.585,2731.4
2014-01-16,712.585,725.67,711.65,723.565,4987.8
2014-01-17,724.735,740.155,720.53,736.65,4219.76
2014-01-20,734.78,738.755,726.605,736.415,1423.04
2014-01-21,737.82,745.06,732.68,735.015,3925.4
2014-01-22,732.21,733.615,726.605,728.94,2119.4
2014-01-23,726.135,729.41,711.885,712.12,3555.36
2014-01-24,708.15,719.13,692.73,713.285,5517.6
2014-01-27,711.885,711.885,685.02,695.53,8394.72
2014-01-28,691.09,703.71,691.09,697.635,1597.56
2014-01-29,689.69,699.27,682.915,688.52,6120.76
2014-01-30,692.025,699.27,692.025,696.0,6418.96
2014-01-31,689.455,697.4,686.885,696.7,1864.4
2014-02-03,697.635,697.635,667.73,678.475,4754.92
2014-02-04,678.475,695.765,674.035,693.43,5605.12
2014-02-05,686.655,694.13,684.315,691.56,5022.32
2014-02-06,693.195,729.41,691.56,726.605,5946.8
2014-02-07,726.605,738.755,724.97,738.755,4658.76
2014-02-10,736.415,758.145,733.615,753.475,12634.28
2014-02-11,753.705,754.64,738.055,743.195,9269.56
2014-02-12,748.1,752.77,742.025,745.06,5800.8
2014-02-13,740.855,766.09,734.08,765.39,8160.96
2014-02-14,762.35,784.315,759.545,780.575,7016.4
2014-02-18,778.005,784.315,766.09,771.93,9026.92
2014-02-19,768.895,782.445,766.325,771.465,6466.04
2014-02-20,769.825,783.145,769.595,775.2,4580.84
2014-02-21,778.005,792.725,776.135,782.675,6748.72
2014-02-24,781.51,802.535,781.51,799.73,5592.76
2014-02-25,797.865,802.77,781.51,801.37,6663.16
2014-02-26,811.88,827.07,801.37,806.04,13846.08
2014-02-27,810.715,810.715,784.315,798.8,7407.16
2014-02-28,802.3,839.92,801.37,838.515,14946.36
2014-03-03,838.05,844.59,827.07,836.415,12025.68
2014-03-04,836.645,863.28,831.505,860.48,7731.52
2014-03-05,841.32,855.105,837.815,844.355,5919.44
2014-03-06,852.535,856.74,842.955,843.89,2251.92
2014-03-07,844.355,852.3,830.805,838.75,6107.52
2014-03-10,830.57,856.74,830.57,845.76,6611.04
2014-03-11,844.125,851.13,842.02,843.42,7188.48
2014-03-12,831.505,839.45,813.515,824.5,12882.6
2014-03-13,825.665,831.275,817.72,819.825,7151.76
2014-03-14,817.955,825.665,811.65,813.75,4569.48
2014-03-17,817.49,824.265,812.115,812.58,3558.8
2014-03-18,814.335,844.825,812.58,833.845,6665.08
2014-03-19,836.18,845.525,822.86,842.255,5474.88
2014-03-20,842.02,855.105,835.48,849.03,6612.28
2014-03-21,849.03,854.635,841.085,845.525,2487.16
2014-03-24,841.085,844.355,831.74,837.35,2947.68
2014-03-25,837.815,844.59,829.52,844.125,2256.2
2014-03-26,844.675,845.615,825.855,832.44,6834.12
2014-03-27,835.265,846.56,832.205,844.675,4928.0
2014-03-28,842.325,848.91,839.03,847.735,2579.56
2014-03-31,849.38,849.38,825.855,827.735,5118.64
2014-04-01,824.91,824.91,812.675,817.62,6955.92
2014-04-02,822.56,822.56,807.735,815.5,5574.04
2014-04-03,816.205,821.385,811.03,815.265,3684.56
2014-04-04,815.03,845.855,815.03,842.09,3010.32
2014-04-07,839.03,842.325,818.09,820.205,5006.88
2014-04-08,824.675,831.735,818.795,829.145,2464.04
2014-04-09,832.205,844.44,829.145,842.09,4610.48
2014-04-10,840.675,841.855,824.675,827.03,4963.68
2014-04-11,827.03,833.145,823.265,826.09,3191.6
2014-04-14,824.44,831.5,814.09,815.735,4417.72
2014-04-15,819.03,823.5,811.735,819.5,4901.68
2014-04-16,843.735,863.5,834.325,840.675,11098.56
2014-04-17,839.97,883.735,839.97,861.145,15020.84
2014-04-21,858.325,896.205,858.325,894.555,8082.72
2014-04-22,883.265,902.79,883.265,902.79,17385.16
2014-04-23,902.555,909.145,885.615,892.91,9538.84
2014-04-24,892.91,899.025,888.44,894.555,10141.0
2014-04-25,894.085,894.555,875.03,875.735,4876.88
2014-04-28,875.265,890.085,865.145,868.91,11314.84
2014-04-29,869.85,905.85,869.615,901.38,8595.32
2014-04-30,897.615,902.32,891.5,892.91,4189.4
2014-05-01,895.025,895.025,868.44,873.38,7843.84
2014-05-02,875.735,886.085,870.56,873.85,5098.96
2014-05-05,875.265,902.555,870.56,889.615,6616.96
2014-05-06,890.555,898.32,867.265,870.56,6918.84
2014-05-07,875.03,914.085,871.265,912.91,17892.48
2014-05-08,901.145,915.025,856.91,865.85,20984.04
2014-05-09,867.5,874.795,839.03,872.205,8698.48
2014-05-12,872.91,884.675,867.97,872.44,4919.32
2014-05-13,876.675,887.97,870.56,876.91,5796.12
2014-05-14,878.795,881.615,867.265,868.205,2855.8
2014-05-15,872.44,875.735,860.205,866.56,8639.48
2014-05-16,870.795,870.795,849.615,855.03,3461.28
2014-05-20,849.615,868.91,845.145,863.03,3093.92
2014-05-21,853.615,882.085,853.615,875.5,5681.6
2014-05-22,878.085,883.03,865.38,873.615,5691.32
2014-05-23,872.44,888.675,869.85,886.085,3456.36
2014-05-26,888.675,888.675,876.44,881.615,847.0
2014-05-27,879.97,888.675,866.56,872.205,4957.24
2014-05-28,875.265,880.91,856.44,868.91,1996.16
2014-05-29,872.675,880.91,858.085,876.44,7272.8
2014-05-30,878.085,878.085,859.735,873.38,9742.16
2014-06-02,876.675,898.79,873.85,886.555,2578.62
2014-06-03,892.205,904.91,885.145,901.145,2278.54
2014-06-04,897.38,902.555,887.03,899.26,4700.12
2014-06-05,903.97,903.97,890.32,898.79,4613.88
2014-06-06,898.79,901.615,892.675,895.97,5377.08
2014-06-09,903.5,915.26,888.91,914.79,6042.12
2014-06-10,907.735,925.615,901.145,918.555,5789.66
2014-06-11,917.615,918.555,902.555,918.555,6195.5
2014-06-12,915.26,928.91,914.32,922.32,3290.62
2014-06-13,928.91,959.025,924.205,944.435,15568.42
2014-06-16,945.85,967.495,945.85,956.67,13135.1
2014-06-17,952.91,962.32,945.85,962.32,3135.46
2014-06-18,964.67,964.67,951.495,962.32,2318.76
2014-06-19,964.67,980.2,961.38,973.14,8450.28
2014-06-20,973.615,983.025,961.38,968.435,3532.1
2014-06-23,968.435,983.495,964.67,970.79,6769.62
2014-06-24,969.38,985.85,937.38,941.145,3842.6
2014-06-25,941.22,945.955,913.28,929.38,3244.18
2014-06-26,935.77,945.715,926.775,938.615,4240.48
2014-06-27,933.88,941.93,914.935,934.825,4362.58
2014-06-30,929.615,951.635,929.615,944.77,2993.6
2014-07-02,952.82,964.185,938.615,957.555,3419.46
2014-07-03,998.285,1025.275,991.18,1008.23,23466.86
2014-07-04,1016.755,1027.17,1008.7,1018.175,5320.96
2014-07-07,1017.7,1019.595,993.55,994.97,16892.64
2014-07-08,999.705,1001.125,981.71,994.02,13027.34
2014-07-09,1000.65,1020.07,994.495,1012.49,7592.12
2014-07-10,994.97,1006.335,987.865,991.18,8621.86
2014-07-11,994.495,998.285,969.395,972.71,7692.78
2014-07-14,974.13,1000.18,973.66,991.18,8054.2
2014-07-15,997.81,997.81,960.16,968.92,11439.76
2014-07-16,967.03,994.97,967.03,989.76,3552.92
2014-07-17,982.18,1004.915,976.975,978.395,8190.64
2014-07-18,985.495,1003.02,970.815,994.495,4106.52
2014-07-21,994.495,994.495,982.655,991.18,6006.58
2014-07-22,1001.125,1012.015,985.97,999.23,7547.26
2014-07-23,1017.225,1022.435,1007.28,1021.96,5911.88
2014-07-24,1022.435,1026.225,1000.65,1003.02,5186.2
2014-07-25,1001.6,1021.49,996.865,1013.44,3287.98
2014-07-28,1013.44,1013.44,989.285,997.81,4675.24
2014-07-29,1041.85,1068.845,996.865,1015.33,42324.74
2014-07-30,1030.01,1037.825,1001.125,1010.125,12758.08
2014-07-31,1008.7,1010.595,964.66,987.39,9631.7
2014-08-01,983.13,997.335,972.71,985.97,10196.42
2014-08-05,993.55,994.495,972.235,975.55,7588.8
2014-08-06,971.29,996.865,959.45,986.92,7420.64
2014-08-07,988.34,994.02,974.605,977.92,6255.94
2014-08-08,976.5,994.97,971.765,988.34,3735.62
2014-08-11,993.075,1003.965,974.605,985.495,3314.82
2014-08-12,980.76,986.445,968.92,970.815,1504.98
2014-08-13,977.92,980.29,965.605,967.5,4072.2
2014-08-14,965.135,969.87,947.61,952.345,4026.18
2014-08-15,950.455,952.82,913.99,933.88,6071.66
2014-08-18,933.405,946.19,926.775,942.4,5702.76
2014-08-19,947.14,958.975,942.4,956.135,3526.82
2014-08-20,949.98,956.135,936.245,948.085,3462.06
2014-08-21,947.14,950.925,923.46,948.56,3188.98
2014-08-22,944.77,950.455,938.14,948.085,1962.64
2014-08-25,948.085,961.82,948.085,959.925,4707.9
2014-08-26,958.03,985.97,958.03,976.5,2944.36
2014-08-27,982.18,983.605,966.08,980.29,4769.8
2014-08-28,978.865,978.865,962.765,967.975,3650.96
2014-08-29,968.45,974.13,949.03,971.29,2810.02
2014-09-02,975.08,975.08,929.615,932.455,3941.48
2014-09-03,934.35,957.555,934.35,956.61,6894.04
2014-09-04,959.925,959.925,945.245,945.245,8395.14
2014-09-05,947.14,951.4,926.775,934.825,2852.72
2014-09-08,928.195,928.195,876.105,879.89,15854.76
2014-09-09,876.575,897.415,870.895,894.57,8335.66
2014-09-10,887.47,904.515,876.105,897.415,6880.68
2014-09-11,893.625,906.41,878.47,902.15,4846.94
2014-09-12,896.465,905.935,883.68,884.155,4339.92
2014-09-15,878.47,884.625,866.63,867.58,4495.58
2014-09-16,866.63,904.99,857.16,880.365,8146.2
2014-09-17,879.42,895.52,872.315,878.47,4667.66
2014-09-18,879.42,887.47,859.53,876.105,2730.2
2014-09-19,880.84,882.735,850.765,856.215,4018.48
2014-09-22,854.32,854.79,818.325,839.165,8829.26
2014-09-23,839.165,850.53,828.745,832.06,5809.94
2014-09-24,828.745,864.735,804.595,851.005,6389.92
2014-09-25,845.465,850.235,820.66,825.43,6706.9
2014-09-26,823.285,846.655,823.285,833.3,5840.56
2014-09-29,829.01,858.105,826.145,849.52,6767.42
2014-09-30,849.04,860.49,821.855,829.01,3661.46
2014-10-01,829.01,835.21,805.635,818.035,8123.16
2014-10-02,812.315,815.65,757.46,786.555,21351.1
2014-10-03,791.325,812.79,775.585,784.17,10727.4
2014-10-06,786.08,789.42,766.52,772.725,8392.68
2014-10-07,768.905,774.155,756.985,761.275,11988.0
2014-10-08,756.985,762.23,724.07,745.06,10991.44
2014-10-09,744.58,760.8,714.53,724.07,15943.84
2014-10-10,719.3,724.545,656.815,663.015,32302.48
2014-10-14,648.23,667.31,630.58,634.875,22477.56
2014-10-15,620.085,632.01,581.45,617.7,33821.86
2014-10-16,609.115,644.89,605.775,639.165,23756.46
2014-10-17,670.17,675.895,645.845,646.32,16469.36
2014-10-20,651.09,668.74,649.185,660.63,13330.18
2014-10-21,667.785,690.205,667.785,686.865,15279.98
2014-10-22,705.945,757.935,660.63,661.585,22125.74
2014-10-23,677.8,705.945,673.51,675.415,13558.02
2014-10-24,681.14,683.05,662.06,668.265,9232.22
2014-10-27,656.34,657.29,610.545,614.84,15880.86
2014-10-28,619.61,628.195,610.545,626.285,19532.06
2014-10-29,633.92,661.585,633.92,654.43,26438.84
2014-10-30,660.155,660.155,630.58,638.21,17380.72
2014-10-31,650.135,650.135,636.305,643.935,11634.48
2014-11-03,657.77,657.77,624.855,626.285,8160.06
2014-11-04,620.085,620.085,582.88,596.235,11876.98
2014-11-05,608.16,639.165,608.16,621.995,21352.74
2014-11-06,648.23,651.57,604.825,646.8,24935.74
2014-11-07,643.46,679.71,642.98,677.8,9147.56
2014-11-10,683.05,691.635,642.98,649.185,15039.48
2014-11-11,652.52,658.245,637.735,651.09,9552.56
2014-11-12,653.0,669.215,642.03,663.015,12500.68
2014-11-13,661.11,661.11,638.69,649.185,12137.38
2014-11-14,646.32,663.015,633.92,661.585,11691.2
2014-11-17,660.155,674.94,649.185,668.265,6379.88
2014-11-18,667.785,668.265,639.645,658.725,9722.22
2014-11-19,652.045,653.475,631.055,648.23,11108.5
2014-11-20,639.645,673.51,637.735,669.695,10702.68
2014-11-21,684.955,691.635,675.415,683.525,6650.06
2014-11-24,688.775,688.775,669.215,678.28,8486.06
2014-11-25,684.955,684.955,660.63,673.985,7091.74
2014-11-26,667.785,667.785,642.98,643.935,13045.8
2014-11-27,632.01,632.965,587.65,596.235,10025.54
2014-11-28,584.31,594.33,579.065,581.925,11807.98
2014-12-01,572.39,584.31,552.355,571.91,16900.34
2014-12-02,562.85,570.955,530.89,534.23,27826.9
2014-12-03,532.32,548.06,515.625,528.03,31537.78
2014-12-04,496.07,496.07,461.725,485.575,42993.94
2014-12-05,481.76,504.18,476.515,490.345,22636.52
2014-12-08,476.99,485.1,441.69,448.37,17757.62
2014-12-09,443.6,465.54,436.925,449.8,16270.14
2014-12-10,444.075,450.755,410.21,416.41,18206.62
2014-12-11,415.935,447.415,415.935,431.675,20158.86
2014-12-12,426.43,434.06,414.025,415.935,11922.98
2014-12-15,416.89,445.51,416.89,436.445,27114.72
2014-12-16,435.49,475.56,424.52,448.845,15224.72
2014-12-17,444.555,496.07,443.6,491.775,24398.44
2014-12-18,499.41,501.315,465.54,471.265,19336.52
2014-12-19,476.99,506.565,457.91,505.61,14671.68
2014-12-22,518.965,519.44,477.945,479.375,17916.76
2014-12-23,484.145,494.16,478.9,487.485,8347.92
2014-12-24,487.04,487.04,465.31,484.145,7637.86
2014-12-29,477.14,492.835,467.965,474.725,6851.14
2014-12-30,481.005,487.765,467.965,478.59,7530.6
2014-12-31,473.28,487.765,461.205,483.42,5264.44
2015-01-02,479.555,495.01,471.83,495.01,8924.34
2015-01-05,487.765,487.765,457.825,461.69,9911.64
2015-01-06,453.96,458.79,441.89,444.785,11930.08
2015-01-07,453.48,465.55,441.405,444.3,7279.46
2015-01-08,448.165,453.48,437.06,444.3,9187.86
2015-01-09,444.785,447.685,435.61,445.75,6587.0
2015-01-12,436.09,436.09,411.945,424.02,10365.84
2015-01-13,425.47,434.645,410.98,418.705,8446.54
2015-01-14,411.945,415.81,379.105,410.98,12911.04
2015-01-15,423.055,431.265,410.015,412.91,10310.58
2015-01-16,405.665,436.09,400.84,433.68,10189.84
2015-01-19,434.645,435.61,415.81,424.02,3264.0
2015-01-20,424.02,429.815,396.49,403.255,6327.04
2015-01-21,408.565,417.26,397.455,399.39,21065.66
2015-01-22,396.01,405.185,385.385,395.525,10757.36
2015-01-23,393.595,420.155,393.595,403.255,7523.9
2015-01-26,403.255,416.775,398.905,411.945,9610.18
2015-01-27,404.22,413.395,399.87,410.495,10472.92
2015-01-28,410.015,410.495,365.1,367.03,11629.58
2015-01-29,369.93,379.105,352.545,369.93,9636.42
2015-01-30,368.48,396.01,360.755,394.075,12183.8
2015-02-02,396.01,406.635,387.8,395.525,9555.38
2015-02-03,410.98,444.785,406.635,433.68,15429.66
2015-02-04,420.64,422.57,406.15,414.36,8025.12
2015-02-05,419.19,449.13,418.225,424.5,8194.9
2015-02-06,426.915,447.685,426.915,432.23,21878.92
2015-02-09,442.37,475.695,439.475,466.035,16384.1
2015-02-10,462.655,464.585,435.125,440.44,8242.82
2015-02-11,428.365,438.99,418.225,428.85,15437.42
2015-02-12,435.125,448.165,435.125,440.92,11736.04
2015-02-13,453.48,462.17,438.025,449.615,9068.34
2015-02-17,449.615,475.21,438.505,472.315,9610.3
2015-02-18,466.035,476.66,456.86,476.175,14077.8
2015-02-19,454.925,486.32,449.13,485.835,9339.94
2015-02-20,482.935,495.495,476.175,478.11,8866.38
2015-02-23,471.345,476.175,452.03,460.24,11275.6
2015-02-24,464.585,478.11,436.575,446.235,7902.48
2015-02-25,456.86,465.07,438.505,441.89,7397.76
2015-02-26,437.06,437.06,413.395,420.64,12115.82
2015-02-27,422.57,423.055,396.49,412.43,12060.58
2015-03-02,410.495,410.495,391.18,392.63,10797.04
2015-03-03,394.56,416.29,391.66,410.015,6949.3
2015-03-04,411.465,420.64,392.145,419.19,5985.54
2015-03-05,419.67,420.155,400.84,409.05,16784.32
2015-03-06,408.565,411.465,397.94,400.84,6499.78
2015-03-09,399.87,404.22,387.315,388.765,6152.24
2015-03-10,386.35,386.35,373.795,381.035,9487.74
2015-03-11,383.935,388.765,374.76,385.865,6298.5
2015-03-12,386.835,400.355,386.835,391.18,6487.72
2015-03-13,387.8,389.73,374.275,385.385,11670.62
2015-03-16,381.52,382.485,365.585,377.175,11613.54
2015-03-17,370.895,387.8,369.93,386.35,6544.3
2015-03-18,384.42,412.43,382.73,409.05,7589.72
2015-03-19,395.045,413.395,392.63,405.185,6683.3
2015-03-20,410.495,428.85,407.6,428.85,6775.08
2015-03-23,429.33,451.065,429.33,440.44,6576.24
2015-03-24,438.99,438.99,417.26,420.155,9698.92
2015-03-25,425.47,450.095,422.57,438.505,6894.1
2015-03-26,474.31,474.31,424.85,434.645,8841.16
2015-03-27,426.565,431.95,414.81,422.645,7420.84
2015-03-30,420.195,428.52,403.545,416.77,5773.4
2015-03-31,409.91,418.235,404.525,408.44,9570.04
2015-04-01,408.93,415.79,390.81,411.38,10900.88
2015-04-02,405.505,439.785,405.505,437.335,8166.52
2015-04-06,438.315,489.74,437.335,486.31,12006.94
2015-04-07,483.86,527.45,482.885,488.27,22682.88
2015-04-08,485.82,486.8,450.07,458.885,8583.36
2015-04-09,455.455,467.21,449.58,464.76,8553.62
2015-04-10,465.74,472.6,460.845,465.74,4908.76
2015-04-13,467.7,485.33,456.435,479.945,7717.16
2015-04-14,480.925,505.41,477.495,504.43,12107.54
2015-04-15,510.8,547.04,505.41,527.45,22531.02
2015-04-16,522.06,523.53,497.575,515.205,13556.72
2015-04-17,503.94,519.615,499.535,512.265,8309.6
2015-04-20,515.205,522.795,504.92,511.29,9197.02
2015-04-21,512.265,513.735,473.58,487.78,7855.56
2015-04-22,491.7,493.655,472.11,481.905,6786.76
2015-04-23,475.045,498.065,475.045,489.25,5611.64
2015-04-24,488.76,499.045,475.045,483.86,4509.12
2015-04-27,483.86,486.31,467.21,478.475,5014.54
2015-04-28,478.475,494.145,470.15,472.6,8620.5
2015-04-29,457.415,486.31,456.435,476.025,21007.94
2015-04-30,477.495,501.495,477.495,491.7,30795.84
2015-05-01,488.76,496.105,477.985,484.84,17798.14
2015-05-04,489.74,501.005,480.925,493.165,10503.12
2015-05-05,496.595,519.125,489.25,493.165,9318.76
2015-05-06,495.615,495.615,462.805,464.76,11153.18
2015-05-07,464.76,471.13,433.91,439.295,13287.72
2015-05-08,446.15,454.48,430.48,443.215,17008.24
2015-05-11,438.315,441.255,421.175,424.605,10354.64
2015-05-12,423.625,446.64,422.155,441.745,7654.24
2015-05-13,448.11,448.11,431.46,434.89,6890.22
2015-05-14,434.89,441.255,415.79,424.115,8659.08
2015-05-15,425.095,430.48,416.28,425.585,8623.12
2015-05-19,424.115,431.95,405.995,407.465,10863.26
2015-05-20,413.83,425.095,407.955,419.705,6722.16
2015-05-21,426.075,437.335,424.115,427.055,6353.54
2015-05-22,423.625,427.54,415.3,420.195,5795.52
2015-05-25,422.155,422.645,416.77,420.195,1234.58
2015-05-26,418.725,419.215,409.42,412.36,6373.96
2015-05-27,409.42,423.135,405.995,422.155,5570.74
2015-05-28,416.77,423.135,412.85,420.195,7247.02
2015-05-29,424.605,435.87,416.28,427.055,6110.2
2015-06-01,432.93,432.93,417.745,425.585,3996.92
2015-06-02,432.44,440.275,420.195,434.4,6185.96
2015-06-03,430.97,440.275,428.52,430.48,4896.92
2015-06-04,426.075,433.42,415.3,421.175,4058.24
2015-06-05,414.32,422.155,398.65,407.955,7387.32
2015-06-08,408.44,410.4,391.79,396.2,3773.3
2015-06-09,402.565,410.4,396.69,398.16,2866.32
2015-06-10,404.035,423.625,404.035,412.85,5563.52
2015-06-11,416.28,421.175,402.075,405.505,4451.44
2015-06-12,401.585,408.93,401.095,408.44,1995.3
2015-06-15,400.115,403.055,394.24,396.2,3617.82
2015-06-16,393.75,398.16,382.975,384.445,5039.54
2015-06-17,371.71,391.3,364.855,383.955,19691.54
2015-06-18,382.485,387.385,375.63,377.59,3181.46
2015-06-19,388.365,388.855,367.795,380.04,7540.6
2015-06-22,386.405,391.3,369.755,390.32,28647.46
2015-06-23,386.895,408.93,386.895,405.015,7390.38
2015-06-24,401.095,411.38,396.2,402.565,2980.0
2015-06-25,409.04,409.04,390.285,395.22,3722.72
2015-06-26,392.875,393.37,380.535,382.51,6352.28
2015-06-29,379.055,382.51,372.145,376.095,2455.42
2015-06-30,381.525,383.005,370.665,380.535,1911.62
2015-07-02,373.625,374.12,361.04,369.68,5311.08
2015-07-03,365.235,372.64,359.315,362.275,1630.52
2015-07-06,352.405,355.86,336.115,348.455,11585.3
2015-07-07,349.935,349.935,338.585,346.975,6377.92
2015-07-08,337.105,348.95,336.61,342.04,6425.56
2015-07-09,348.455,352.405,330.685,332.165,8923.0
2015-07-10,339.57,340.065,327.48,330.685,6117.52
2015-07-13,328.22,333.65,306.01,332.165,4214.36
2015-07-14,321.31,355.365,321.31,348.455,5609.56
2015-07-15,349.935,355.365,333.65,338.585,4454.24
2015-07-16,336.61,348.95,327.23,330.685,3471.62
2015-07-17,330.685,333.155,311.435,314.89,8918.86
2015-07-20,311.435,315.88,306.995,312.92,4354.02
2015-07-21,317.855,344.505,317.855,331.675,8211.06
2015-07-22,334.635,339.075,319.83,328.71,3600.34
2015-07-23,329.205,342.04,304.53,322.79,3813.7
2015-07-24,320.815,320.815,293.67,298.605,12814.16
2015-07-27,294.165,300.58,280.835,281.33,7404.34
2015-07-28,283.8,288.735,277.38,283.305,13979.72
2015-07-29,289.72,327.23,283.305,313.41,12721.86
2015-07-30,309.955,320.32,288.24,292.19,15206.38
2015-07-31,298.605,298.605,283.305,294.165,10302.64
2015-08-04,283.8,293.67,275.9,280.345,6103.98
2015-08-05,282.315,288.735,266.03,269.485,6687.94
2015-08-06,271.46,306.5,264.055,304.53,8776.72
2015-08-07,294.165,308.97,284.29,286.265,5854.7
2015-08-10,291.2,297.125,272.94,287.255,11633.3
2015-08-11,283.305,283.305,269.98,277.38,6840.76
2015-08-12,274.42,282.315,262.08,268.005,9028.12
2015-08-13,268.005,268.005,246.78,248.26,14092.4
2015-08-14,245.795,268.005,243.82,245.795,12052.56
2015-08-17,244.315,247.77,239.375,244.315,9417.26
2015-08-18,245.3,251.225,238.39,250.235,21047.72
2015-08-19,249.25,253.195,237.405,240.365,11481.2
2015-08-20,239.375,244.805,217.165,219.14,11087.7
2015-08-21,204.335,217.66,197.425,203.84,17522.38
2015-08-24,161.395,210.255,148.07,192.985,28156.44
2015-08-25,198.905,205.815,191.01,191.995,12944.28
2015-08-26,192.985,202.855,191.995,200.385,7663.14
2015-08-27,206.31,225.56,206.31,218.65,8604.26
2015-08-28,215.685,234.44,201.375,231.975,13027.32
2015-08-31,231.975,236.91,217.165,227.04,22985.68
2015-09-01,214.205,233.95,210.255,225.065,15162.78
2015-09-02,237.895,238.39,210.01,220.13,17606.56
2015-09-03,229.015,230.0,213.22,219.635,7969.1
2015-09-04,218.155,218.155,200.385,207.295,12243.74
2015-09-08,209.765,211.245,202.36,205.32,10882.36
2015-09-09,211.245,219.14,204.335,205.815,8424.74
2015-09-10,210.255,215.195,197.425,210.255,10427.94
2015-09-11,206.8,207.295,193.475,197.425,8303.22
2015-09-14,196.93,197.425,180.15,184.1,12602.22
2015-09-15,182.62,191.995,179.165,186.565,11057.02
2015-09-16,184.59,213.22,184.59,201.375,13169.44
2015-09-17,201.375,209.27,194.955,201.375,10422.8
2015-09-18,197.425,203.84,190.515,199.4,12957.5
2015-09-21,200.88,209.27,194.955,199.4,9308.7
2015-09-22,197.92,198.905,187.555,188.54,7467.7
2015-09-23,190.02,195.945,189.035,191.5,8830.88
2015-09-24,192.49,196.93,176.94,181.63,23167.1
2015-09-25,183.605,190.515,176.695,185.58,15950.28
2015-09-28,183.605,186.075,170.77,173.24,14491.94
2015-09-29,177.19,181.135,169.29,172.745,10166.74
2015-09-30,174.83,175.325,146.555,153.5,19828.56
2015-10-01,157.25,161.22,152.29,154.275,18724.58
2015-10-02,154.275,160.225,146.83,159.235,12740.46
2015-10-05,159.73,170.645,154.77,161.715,12937.74
2015-10-06,166.675,186.02,164.195,179.57,21532.74
2015-10-07,182.05,198.92,182.05,187.01,22717.0
2015-10-08,188.995,197.925,183.045,195.94,14028.78
2015-10-09,198.42,199.415,181.555,195.94,17975.68
2015-10-13,188.995,193.46,174.115,176.1,20677.8
2015-10-14,177.09,181.06,165.185,168.66,13635.78
2015-10-15,165.185,166.675,156.255,161.22,9421.44
2015-10-16,164.195,164.195,149.31,156.255,10110.52
2015-10-19,156.255,156.255,147.825,151.795,11300.58
2015-10-20,149.31,152.29,143.855,146.83,14598.34
2015-10-21,146.83,149.81,141.375,146.83,8471.6
2015-10-22,133.935,149.31,133.935,147.825,14249.86
2015-10-23,147.825,147.825,139.39,140.385,11698.78
2015-10-26,141.375,141.87,134.925,136.415,9752.3
2015-10-27,134.43,134.925,124.51,128.975,12480.8
2015-10-28,128.975,136.415,125.005,125.005,13564.6
2015-10-29,129.965,130.46,112.11,113.1,16190.24
2015-10-30,116.575,118.06,96.73,114.59,25630.12
2015-11-02,114.59,124.015,114.09,123.02,17386.2
2015-11-03,124.015,136.91,124.015,128.48,14836.3
2015-11-04,131.455,131.455,118.555,125.005,15409.2
2015-11-05,127.485,127.485,119.055,120.54,10158.96
2015-11-06,123.515,123.515,113.1,114.09,9964.94
2015-11-09,114.09,120.045,106.155,113.595,6749.34
2015-11-10,114.59,117.565,105.165,106.65,7217.36
2015-11-11,107.15,107.89,98.715,100.205,10145.84
2015-11-12,101.69,102.185,96.235,99.21,10909.12
2015-11-13,99.21,105.66,96.73,99.705,10467.02
2015-11-16,103.675,105.66,99.21,105.165,8230.0
2015-11-17,108.635,108.635,99.705,100.7,3677.06
2015-11-18,100.205,108.635,99.705,101.195,7147.3
2015-11-19,102.185,103.18,100.205,101.195,2500.7
2015-11-20,100.205,103.18,98.715,99.21,9545.64
2015-11-23,99.21,101.195,97.225,100.7,13073.92
2015-11-24,101.195,107.15,99.705,105.165,10149.52
2015-11-25,104.665,112.605,102.685,111.61,6148.68
2015-11-26,114.09,114.09,108.14,108.14,1533.48
2015-11-27,110.125,112.605,101.195,101.195,9290.74
2015-11-30,102.685,102.685,98.22,99.21,15063.58
2015-12-01,99.705,103.18,98.22,99.21,7669.86
2015-12-02,99.21,101.69,94.745,96.73,18226.78
2015-12-03,95.24,98.715,89.785,90.28,10881.44
2015-12-04,89.29,89.29,74.905,77.385,11318.64
2015-12-07,76.89,76.89,67.96,71.93,17242.4
2015-12-08,71.93,76.89,67.96,70.935,11431.96
2015-12-09,71.93,74.905,68.455,71.43,7134.44
2015-12-10,70.935,78.375,69.45,74.41,9932.0
2015-12-11,73.91,74.905,70.44,72.92,3230.16
2015-12-14,73.91,77.88,71.43,73.91,9031.32
2015-12-15,84.33,86.81,71.43,74.905,7645.58
2015-12-16,77.385,97.725,71.43,72.92,23398.44
2015-12-17,73.91,86.315,71.93,79.865,8577.16
2015-12-18,82.345,85.32,77.88,85.32,9593.1
2015-12-21,84.33,87.8,80.36,85.815,7065.36
2015-12-22,85.32,89.29,85.32,86.315,4875.62
2015-12-23,88.795,95.74,88.3,95.24,8362.94
2015-12-24,96.22,98.72,92.22,98.22,13332.14
2015-12-29,105.0,111.0,96.0,110.0,9681.18
2015-12-30,109.0,111.0,104.5,108.0,9490.22
2015-12-31,111.0,114.5,106.0,114.5,5036.28
2016-01-04,116.0,117.0,105.5,115.5,13870.96
2016-01-05,112.5,113.5,107.0,109.0,19235.76
2016-01-06,98.5,101.0,89.5,99.5,12037.32
2016-01-07,90.5,101.0,90.5,95.0,7646.34
2016-01-08,95.0,96.5,89.0,89.5,8231.0
2016-01-11,90.5,91.0,76.0,76.5,10584.68
2016-01-12,77.5,79.0,70.5,72.5,10897.4
2016-01-13,74.5,77.5,65.5,67.0,15913.34
2016-01-14,70.0,70.0,63.5,67.0,23568.62
2016-01-15,63.0,65.5,60.0,61.5,13506.6
2016-01-18,62.5,63.0,58.0,59.5,8620.0
2016-01-19,62.0,62.0,57.0,58.5,7396.56
2016-01-20,59.5,61.5,55.5,59.0,29811.08
2016-01-21,58.5,64.5,56.5,60.5,24105.1
2016-01-22,70.0,72.0,63.0,65.0,24279.8
2016-01-25,66.0,66.0,58.5,60.5,15626.48
2016-01-26,57.5,66.5,57.5,64.0,16051.8
2016-01-27,65.0,69.0,63.0,67.0,28130.96
2016-01-28,71.5,75.0,68.0,72.5,11550.6
2016-01-29,75.5,76.0,67.5,72.5,17363.98
2016-02-01,67.5,69.5,61.0,63.0,14551.62
2016-02-02,60.0,62.0,56.5,59.0,9848.38
2016-02-03,63.5,63.5,56.0,62.0,9040.74
2016-02-04,65.0,71.0,61.5,62.5,8976.9
2016-02-05,62.5,65.5,59.5,61.5,4712.12
2016-02-08,60.5,61.0,57.5,60.0,8414.08
2016-02-09,57.5,59.0,56.5,58.0,9742.24
2016-02-10,59.5,59.5,55.0,55.0,5755.9
2016-02-11,56.5,56.5,53.0,54.0,7525.44
2016-02-12,59.0,60.0,56.0,59.0,8211.78
2016-02-16,61.5,63.5,58.0,62.0,10585.32
2016-02-17,65.0,67.0,63.5,66.5,19312.52
2016-02-18,72.0,72.0,64.5,66.5,11345.48
2016-02-19,65.0,65.0,61.0,62.0,9495.3
2016-02-22,67.5,67.5,62.5,63.5,6307.12
2016-02-23,63.0,63.5,56.5,57.5,11075.56
2016-02-24,55.5,60.0,53.0,57.0,16698.44
2016-02-25,57.5,59.5,53.5,56.0,10818.4
2016-02-26,57.5,62.5,57.0,60.5,20191.92
2016-02-29,62.0,62.0,59.0,60.0,13511.74
2016-03-01,61.0,61.5,59.5,59.5,7401.98
2016-03-02,59.5,62.5,58.0,61.5,19793.64
2016-03-03,62.0,66.5,60.5,65.5,24799.76
2016-03-04,67.0,82.0,66.0,81.0,51255.78
2016-03-07,90.5,100.5,88.5,92.5,30862.8
2016-03-08,95.5,97.5,80.0,81.5,27796.82
2016-03-09,82.5,86.0,76.5,81.0,21289.32
2016-03-10,82.5,82.5,80.0,81.0,14108.62
2016-03-11,84.0,89.5,83.0,87.5,19175.82
2016-03-14,84.5,86.5,78.0,83.0,11260.7
2016-03-15,78.0,81.0,76.5,78.0,9862.4
2016-03-16,79.0,82.0,76.5,79.5,11133.42
2016-03-17,82.5,84.0,80.5,83.5,8674.02
2016-03-18,84.0,87.0,77.5,78.5,19623.38
2016-03-21,81.0,82.5,77.5,77.5,12212.98
2016-03-22,76.5,77.0,65.5,67.0,21421.28
2016-03-23,67.5,68.0,61.0,63.0,17629.98
2016-03-24,63.5,66.5,60.0,63.5,6537.76
2016-03-28,63.5,64.5,62.0,62.5,4431.94
2016-03-29,63.5,63.5,60.0,63.5,7809.5
2016-03-30,66.5,67.5,64.0,66.0,5849.26
2016-03-31,66.5,71.0,66.0,68.0,5620.5
2016-04-01,66.0,67.5,64.0,67.0,3168.86
2016-04-04,65.5,65.5,62.5,63.0,4215.68
2016-04-05,62.5,63.0,60.5,61.5,5857.26
2016-04-06,62.5,65.0,61.5,62.0,6643.62
2016-04-07,62.5,63.5,59.5,59.5,8249.38
2016-04-08,62.5,64.25,61.5,62.0,9879.32
2016-04-11,62.0,68.5,62.0,68.0,16958.74
2016-04-12,69.0,83.5,69.0,82.0,23366.46
2016-04-13,79.5,82.0,75.5,78.0,22569.06
2016-04-14,78.5,82.0,78.5,79.5,10255.86
2016-04-15,79.0,82.5,77.5,82.5,23768.38
2016-04-18,76.0,88.5,74.5,86.5,17204.98
2016-04-19,89.0,95.5,88.5,94.5,13064.06
2016-04-20,94.5,104.0,92.0,94.0,25267.82
2016-04-21,99.0,99.0,95.0,95.0,9633.48
2016-04-22,98.0,104.0,94.5,94.5,21830.78
2016-04-25,95.0,97.5,87.0,88.5,8151.94
2016-04-26,90.0,94.5,90.0,93.0,6595.82
2016-04-27,95.5,99.5,90.0,93.5,16456.66
2016-04-28,93.5,98.5,92.0,95.5,17183.58
2016-04-29,95.0,99.0,90.0,93.5,15020.5
2016-05-02,94.5,94.5,89.0,90.5,6085.0
2016-05-03,89.0,90.0,82.0,83.0,20064.1
2016-05-04,84.0,88.5,79.0,82.0,9206.7
2016-05-05,86.0,87.0,82.5,84.0,6327.08
2016-05-06,85.0,94.5,83.0,89.0,24417.5
2016-05-09,90.5,90.5,85.0,88.0,12286.56
2016-05-10,88.0,90.5,88.0,89.0,4716.2
2016-05-11,90.0,96.0,88.5,95.0,10829.8
2016-05-12,95.0,97.5,90.0,96.5,11550.2
2016-05-13,94.5,95.0,93.0,95.0,3883.42
2016-05-16,96.5,98.0,94.0,96.5,5533.0
2016-05-17,97.0,98.0,95.0,96.0,7097.7
2016-05-18,96.0,96.0,89.5,90.5,6405.78
2016-05-19,90.0,92.0,88.5,91.0,2613.86
2016-05-20,91.5,93.5,91.0,93.0,3182.7
2016-05-24,93.5,94.0,89.5,90.5,4916.86
2016-05-25,91.5,98.0,91.5,96.5,12300.7
2016-05-26,99.0,102.5,97.0,102.5,12637.6
2016-05-27,100.0,102.5,98.5,101.5,6750.96
2016-05-30,102.5,107.5,99.0,107.0,3042.12
2016-05-31,105.5,123.5,105.5,113.0,21475.74
2016-06-01,115.0,115.5,100.5,109.5,15531.48
2016-06-02,106.5,113.0,103.5,111.5,10151.3
2016-06-03,112.5,114.5,108.5,113.0,5884.54
2016-06-06,114.0,126.0,114.0,121.0,17098.38
2016-06-07,122.5,149.5,121.5,140.5,43581.86
2016-06-08,158.5,160.0,143.5,147.5,43139.34
2016-06-09,140.5,145.0,132.0,142.0,16895.56
2016-06-10,137.0,159.0,136.5,155.5,31446.48
2016-06-13,152.0,177.0,142.5,163.0,19563.84
2016-06-14,164.5,167.0,155.5,159.5,13601.28
2016-06-15,158.5,163.5,154.0,158.5,13365.4
2016-06-16,157.5,162.5,154.0,157.5,6874.84
2016-06-17,162.0,164.0,159.0,161.5,5120.54
2016-06-20,165.0,166.5,162.0,164.5,4280.6
2016-06-21,162.0,176.5,157.5,175.0,11561.26
2016-06-22,185.0,195.0,182.0,187.5,31705.66
2016-06-23,195.5,195.5,179.0,184.5,16041.28
2016-06-24,157.5,187.0,155.0,168.5,25942.68
2016-06-27,169.5,176.0,162.0,168.5,19138.64
2016-06-28,177.0,182.5,175.5,175.5,7961.5
2016-06-29,182.0,197.5,178.5,195.5,19355.92
2016-06-30,194.0,195.5,190.0,194.0,9555.24
2016-07-04,195.0,208.5,195.0,202.0,12680.66
2016-07-05,198.5,199.0,192.5,197.5,9157.6
2016-07-06,195.0,199.5,188.5,195.0,9038.9
2016-07-07,199.5,200.0,187.0,191.0,9154.0
2016-07-08,195.0,200.0,191.5,195.0,5145.3
2016-07-11,198.5,200.0,185.5,188.0,6731.18
2016-07-12,195.5,202.5,193.5,199.0,15740.12
2016-07-13,199.0,199.0,188.5,192.0,8400.8
2016-07-14,196.0,196.0,191.5,193.0,5266.44
2016-07-15,194.0,194.0,184.0,186.0,8323.6
2016-07-18,180.5,184.5,176.0,180.5,12417.06
2016-07-19,178.0,181.5,166.0,168.0,17447.98
2016-07-20,164.0,167.0,156.0,165.5,13685.2
2016-07-21,160.5,172.5,160.5,163.0,9888.1
2016-07-22,162.5,163.5,157.0,161.0,6790.16
2016-07-25,157.5,159.0,151.5,157.0,9741.38
2016-07-26,153.5,155.5,150.5,151.0,7320.08
2016-07-27,152.0,156.0,141.5,145.5,15613.4
2016-07-28,137.0,148.0,136.5,144.5,14531.74
2016-07-29,138.5,151.5,137.5,148.5,6340.74
2016-08-02,145.0,146.0,131.5,136.0,10087.82
2016-08-03,137.0,146.5,134.0,145.0,9948.58
2016-08-04,145.0,156.0,145.0,154.0,10741.98
2016-08-05,156.5,164.5,152.0,158.5,11980.06
2016-08-08,167.0,175.5,160.0,168.0,10560.08
2016-08-09,171.0,173.5,166.0,167.5,4642.28
2016-08-10,167.5,172.5,160.5,161.5,13063.46
2016-08-11,162.0,166.5,161.5,164.5,4087.54
2016-08-12,165.5,165.5,161.0,161.5,5615.84
2016-08-15,162.0,172.5,162.0,164.0,7063.08
2016-08-16,165.0,168.0,161.0,167.5,5037.12
2016-08-17,165.0,167.5,161.0,162.5,7541.64
2016-08-18,164.0,174.5,163.5,173.5,9591.0
2016-08-19,173.5,177.5,167.5,170.0,7492.8
2016-08-22,166.0,166.0,157.5,159.5,8854.48
2016-08-23,160.0,165.5,158.0,164.5,7285.36
2016-08-24,162.0,163.5,157.5,160.0,7990.86
2016-08-25,159.0,160.5,153.0,155.5,7944.7
2016-08-26,156.0,158.5,153.0,154.5,4388.54
2016-08-29,151.5,152.5,147.0,148.5,5516.14
2016-08-30,150.0,162.5,143.5,144.5,8793.94
2016-08-31,143.0,146.0,140.5,142.5,6393.96
2016-09-01,142.5,146.75,138.0,146.5,6506.54
2016-09-02,152.5,156.0,150.5,151.5,6765.56
2016-09-06,154.0,154.0,150.0,151.5,5382.96
2016-09-07,152.0,154.0,149.25,150.0,5312.92
2016-09-08,155.0,155.0,150.5,151.5,7410.16
2016-09-09,148.5,151.0,143.0,143.5,27549.9
2016-09-12,145.0,145.0,138.5,143.0,9910.86
2016-09-13,140.0,142.0,130.5,132.0,34162.14
2016-09-14,135.5,135.5,125.5,133.0,11887.3
2016-09-15,134.0,141.0,131.5,140.0,12190.24
2016-09-16,140.5,145.0,135.5,141.5,8119.66
2016-09-19,143.5,147.0,140.0,140.5,13981.52
2016-09-20,140.0,140.5,136.5,137.5,5533.38
2016-09-21,136.5,141.0,136.5,140.5,9575.44
2016-09-22,145.5,146.0,142.0,142.0,17981.58
2016-09-23,142.5,145.5,137.5,140.0,3938.34
2016-09-26,141.5,142.5,139.5,141.0,2438.24
2016-09-27,138.5,139.0,133.5,135.5,10925.5
2016-09-28,137.5,149.0,136.0,145.0,19723.26
2016-09-29,144.5,151.5,143.0,147.5,32246.38
2016-09-30,150.0,150.5,145.0,147.0,6773.92
2016-10-03,146.5,158.5,145.5,156.0,19248.96
2016-10-04,158.0,161.0,154.0,154.5,13323.68
2016-10-05,159.5,172.5,158.5,167.0,25283.98
2016-10-06,172.5,175.0,168.5,173.0,11949.22
2016-10-07,174.5,174.5,159.5,167.5,20249.2
2016-10-11,172.5,174.5,166.5,169.0,13824.9
2016-10-12,169.0,169.0,160.0,160.5,19549.68
2016-10-13,160.0,166.0,154.0,162.5,12700.68
2016-10-14,163.5,165.5,155.5,157.5,9963.3
2016-10-17,157.0,161.5,153.0,155.5,12559.12
2016-10-18,159.0,159.0,154.5,158.0,9605.12
2016-10-19,161.0,167.5,160.5,167.0,12537.06
2016-10-20,164.5,168.0,160.5,166.0,15192.34
2016-10-21,165.5,168.0,163.0,164.5,7546.18
2016-10-24,167.0,168.5,158.5,160.0,14646.22
2016-10-25,161.0,163.5,156.0,157.0,7256.88
2016-10-26,155.5,157.5,143.5,150.5,28695.44
2016-10-27,157.0,157.0,143.0,144.0,15232.94
2016-10-28,144.0,144.0,138.0,142.5,12381.48
2016-10-31,137.5,143.5,137.0,137.5,7700.76
2016-11-01,140.0,140.0,128.5,132.0,11130.98
2016-11-02,130.5,131.0,124.0,124.5,8960.36
2016-11-03,125.0,127.0,119.0,123.0,16205.28
2016-11-04,121.5,129.5,121.0,128.0,18839.02
2016-11-07,130.5,133.5,129.5,133.0,6590.18
2016-11-08,134.0,134.5,130.5,133.5,8374.58
2016-11-09,131.0,141.5,131.0,140.0,7775.8
2016-11-10,141.0,146.0,133.5,134.5,13494.66
2016-11-11,133.5,134.5,125.0,126.5,6759.58
2016-11-14,125.5,134.0,125.0,132.5,7030.86
2016-11-15,136.5,140.0,135.0,137.0,23181.0
2016-11-16,136.5,140.0,134.0,138.5,3919.38
2016-11-17,140.0,141.5,135.5,138.5,6098.72
2016-11-18,137.5,142.5,135.0,142.0,7986.26
2016-11-21,146.5,153.5,146.0,152.5,21111.52
2016-11-22,152.5,152.5,147.5,150.0,19611.08
2016-11-23,145.5,153.5,145.5,152.5,17245.82
2016-11-24,147.0,163.5,147.0,163.5,21548.14
2016-11-25,162.0,162.0,150.0,151.5,11823.3
2016-11-28,153.0,153.5,146.5,149.5,8064.8
2016-11-29,145.0,146.5,141.0,142.5,7668.76
2016-11-30,162.0,167.0,158.0,165.5,31420.54
2016-12-01,170.0,177.5,161.5,164.0,21178.1
2016-12-02,164.5,182.0,162.0,176.0,44205.08
2016-12-05,185.5,197.0,181.0,189.5,51355.78
2016-12-06,188.0,200.25,181.5,199.5,53489.06
2016-12-07,200.0,212.5,192.5,197.5,51012.76
2016-12-08,199.0,208.0,195.5,206.5,27501.52
2016-12-09,212.0,218.0,209.0,211.0,24500.72
2016-12-12,227.0,231.0,214.5,217.0,45605.14
2016-12-13,220.0,229.5,218.5,223.0,29738.5
2016-12-14,221.0,225.0,210.5,211.0,23320.32
2016-12-15,207.5,221.0,205.0,220.5,22217.58
2016-12-16,225.0,238.0,220.0,233.5,24794.3
2016-12-19,240.5,248.5,231.5,242.0,30035.22
2016-12-20,246.5,248.5,237.5,241.5,19348.02
2016-12-21,241.5,244.0,231.0,233.5,16708.66
2016-12-22,232.0,242.0,231.0,235.0,9599.12
2016-12-23,238.0,238.5,229.0,233.5,5502.3
2016-12-28,239.5,250.0,236.5,240.0,17049.98
2016-12-29,240.0,247.5,238.0,243.5,34907.78
2016-12-30,245.0,248.5,237.0,238.0,7771.96
2017-01-03,238.5,245.75,236.5,241.5,12975.22
2017-01-04,241.5,257.5,241.5,255.5,36484.82
2017-01-05,256.5,261.0,246.5,252.5,18399.88
2017-01-06,253.0,256.0,248.5,251.5,23592.78
2017-01-09,247.5,256.0,246.5,249.0,18633.86
2017-01-10,249.0,264.0,248.0,262.0,26252.92
2017-01-11,265.5,267.0,255.5,257.5,12574.54
2017-01-12,262.5,262.5,250.5,257.0,15139.18
2017-01-13,247.0,253.5,234.0,240.5,29373.46
2017-01-16,241.0,243.0,224.0,236.5,10842.02
2017-01-17,237.5,245.5,232.5,235.5,18524.08
2017-01-18,234.0,235.0,227.0,229.0,14878.04
2017-01-19,229.0,243.0,228.75,238.0,17562.02
2017-01-20,241.5,254.0,233.5,237.5,27756.7
2017-01-23,238.5,241.5,225.0,231.0,12891.86
2017-01-24,233.0,238.0,231.0,234.5,18934.04
2017-01-25,235.0,242.25,235.0,237.5,8653.64
2017-01-26,241.5,242.5,232.0,232.5,15334.82
2017-01-27,232.0,234.0,225.0,229.0,5975.04
2017-01-30,226.5,227.0,216.5,220.5,13225.48
2017-01-31,220.0,223.5,207.5,211.5,14599.22
2017-02-01,214.5,233.0,210.0,228.5,27195.82
2017-02-02,233.0,233.5,221.0,228.0,10210.06
2017-02-03,229.0,231.0,224.0,227.5,6054.22
2017-02-06,229.5,229.5,222.0,225.0,8168.16
2017-02-07,220.5,226.0,220.0,223.5,8127.44
2017-02-08,220.0,220.5,208.5,216.5,12091.6
2017-02-09,216.5,225.0,214.5,224.5,8305.04
2017-02-10,227.5,236.5,227.0,234.0,11060.52
2017-02-13,232.5,235.0,222.5,227.5,6255.58
2017-02-14,229.5,231.5,222.5,226.0,5485.0
2017-02-15,226.5,227.0,217.5,219.0,6686.4
2017-02-16,220.0,220.0,203.0,212.5,11135.6
2017-02-17,212.0,213.5,206.5,211.0,7305.24
2017-02-21,214.0,225.0,211.5,224.0,12010.28
2017-02-22,221.5,224.0,215.5,223.5,7440.36
2017-02-23,217.5,232.5,205.0,207.5,31032.46
2017-02-24,206.0,207.5,193.0,199.5,13861.24
2017-02-27,201.5,202.0,187.5,192.5,10447.92
2017-02-28,190.5,191.0,179.5,186.0,10181.52
2017-03-01,188.5,195.0,188.0,191.5,7008.14
2017-03-02,191.5,194.0,185.0,187.0,6423.58
2017-03-03,188.0,202.5,186.5,200.0,7268.26
2017-03-06,201.0,201.0,192.0,198.0,7319.96
2017-03-07,199.5,199.5,185.5,191.0,9137.3
2017-03-08,189.0,189.0,173.0,177.5,12926.66
2017-03-09,177.0,182.0,165.0,175.5,11438.66
2017-03-10,178.0,178.0,162.5,165.0,15601.36
2017-03-13,165.5,169.0,165.0,168.0,4322.2
2017-03-14,167.0,168.0,158.5,161.0,13105.6
2017-03-15,164.0,180.5,164.0,170.0,8333.8
2017-03-16,171.0,173.0,167.5,173.0,3181.02
2017-03-17,175.0,178.5,167.0,168.0,6226.8
2017-03-20,166.5,169.5,162.5,165.0,2629.7
2017-03-21,167.0,167.0,153.5,156.0,5049.94
2017-03-22,161.0,165.0,149.0,158.0,16934.74
2017-03-23,157.5,162.25,154.5,156.0,13131.82
2017-03-24,156.0,160.5,154.5,158.5,4987.22
2017-03-27,158.0,162.5,153.5,161.5,3134.4
2017-03-28,161.5,172.5,161.0,169.5,10613.44
2017-03-29,173.0,179.5,170.0,176.0,4629.94
2017-03-30,181.0,182.5,175.0,176.0,7323.28
2017-03-31,175.0,178.0,172.0,177.0,3210.92
2017-04-03,176.0,179.5,172.0,177.5,5631.04
2017-04-04,178.5,190.0,178.0,187.5,6610.12
2017-04-05,195.0,196.0,181.5,182.0,11314.26
2017-04-06,182.0,188.5,178.5,187.5,3992.02
2017-04-07,187.5,193.0,187.5,192.5,4717.98
2017-04-10,197.5,203.0,195.0,201.5,13193.82
2017-04-11,203.5,204.25,195.0,203.0,12451.1
2017-04-12,203.0,207.5,192.5,198.0,15395.06
2017-04-13,199.5,200.5,188.5,190.0,27122.3
2017-04-17,190.0,194.5,189.0,193.5,19410.84
2017-04-18,192.0,195.0,190.0,191.0,5434.62
2017-04-19,191.5,194.5,182.5,183.0,10515.7
2017-04-20,182.5,185.5,179.0,183.0,5493.32
2017-04-21,183.0,183.5,174.5,176.5,10197.52
2017-04-24,177.5,178.0,170.0,172.5,8887.36
2017-04-25,171.0,175.5,167.5,172.5,9592.96
2017-04-26,184.5,185.0,175.5,178.5,11509.98
2017-04-27,179.5,179.5,161.0,168.0,14568.44
2017-04-28,169.0,179.5,169.0,173.5,10389.96
2017-05-01,172.0,172.5,165.5,167.0,4340.34
2017-05-02,168.5,170.0,162.5,165.0,10116.44
2017-05-03,168.5,171.0,164.5,165.0,10196.64
2017-05-04,162.0,164.0,157.5,158.0,9781.98
2017-05-05,160.0,172.5,158.5,170.0,14589.86
2017-05-08,170.0,172.5,164.5,170.5,7578.8
2017-05-09,171.0,171.0,163.0,164.5,3582.0
2017-05-10,167.0,177.0,164.0,174.5,10153.66
2017-05-11,177.5,184.0,176.0,177.0,8522.94
2017-05-12,179.5,179.5,174.0,175.5,5843.58
2017-05-15,181.5,186.0,176.5,179.5,14245.26
2017-05-16,180.0,182.5,172.5,174.5,9351.98
2017-05-17,174.5,175.5,170.5,171.5,4805.32
2017-05-18,170.0,175.5,167.5,172.0,9442.04
2017-05-19,175.0,182.5,172.5,181.0,10659.5
2017-05-23,182.0,185.0,178.0,183.0,8919.34
2017-05-24,184.5,185.0,174.5,181.0,12931.12
2017-05-25,180.0,184.5,168.5,170.5,14129.78
2017-05-26,173.5,176.0,167.5,169.0,14532.88
2017-05-29,169.5,170.0,167.5,169.5,5045.9
2017-05-30,168.5,168.5,161.5,164.5,7667.66
2017-05-31,163.0,166.0,152.5,165.0,8122.26
2017-06-01,166.0,170.0,163.0,167.0,6974.58
2017-06-02,165.0,167.0,161.0,164.0,3244.5
2017-06-05,164.5,166.5,158.0,164.0,5974.94
2017-06-06,163.0,168.0,160.5,165.0,6853.4
2017-06-07,163.0,165.5,156.5,158.0,13676.4
2017-06-08,157.0,164.5,157.0,161.5,7756.46
2017-06-09,162.0,166.5,159.5,164.5,78407.04
2017-06-12,167.5,167.5,161.5,163.5,6914.1
2017-06-13,163.5,166.5,160.5,165.5,6100.78
2017-06-14,164.0,164.5,155.5,156.5,18293.52
2017-06-15,155.5,158.5,149.0,150.5,8491.5
2017-06-16,152.0,152.0,148.0,150.0,3534.44
2017-06-19,150.5,151.0,146.0,147.5,15468.84
2017-06-20,143.0,144.5,133.0,137.0,16304.2
2017-06-21,138.5,140.0,122.0,122.5,18058.42
2017-06-22,124.0,129.0,121.0,122.5,19184.18
2017-06-23,124.0,124.25,120.0,123.5,12466.72
2017-06-26,124.5,124.5,111.5,115.0,18435.0
2017-06-27,117.0,121.5,115.5,121.0,16085.44
2017-06-28,122.5,123.0,118.0,120.0,8956.36
2017-06-29,120.5,126.5,115.5,119.0,61247.3
2017-06-30,120.5,126.0,118.5,125.5,6854.52
2017-07-04,130.0,130.0,123.0,127.5,2627.14
2017-07-05,127.0,127.0,115.5,119.0,7643.86
2017-07-06,121.0,127.5,117.0,123.5,51196.48
2017-07-07,119.5,125.5,118.0,125.5,5751.78
2017-07-10,124.5,129.0,122.0,127.5,8132.04
2017-07-11,125.5,131.0,125.0,130.0,5363.98
2017-07-12,132.5,135.5,131.5,132.0,5831.48
2017-07-13,135.0,139.0,131.5,135.5,9939.36
2017-07-14,140.0,140.5,132.5,134.0,8664.68
2017-07-17,133.0,146.0,133.0,142.5,14919.5
2017-07-18,150.0,150.0,140.0,145.0,12527.84
2017-07-19,142.5,158.0,142.5,157.5,11198.58
2017-07-20,160.5,161.0,154.0,155.5,14255.66
2017-07-21,158.5,164.25,154.5,160.5,28711.02
2017-07-24,166.5,166.5,157.0,159.5,65758.16
2017-07-25,162.5,169.0,162.0,167.5,18693.96
2017-07-26,190.0,195.0,174.5,177.5,47051.94
2017-07-27,176.0,179.0,173.0,174.0,14829.64
2017-07-28,175.0,178.25,173.0,174.0,6660.96
2017-07-31,170.0,171.75,162.5,169.0,10592.86
2017-08-01,167.0,171.5,164.0,167.0,11479.1
2017-08-02,167.0,170.0,160.5,166.5,19928.86
2017-08-03,167.0,171.5,166.0,167.5,8679.22
2017-08-04,171.5,177.0,167.5,172.5,5047.72
2017-08-08,172.5,173.25,166.5,168.5,5279.76
2017-08-09,173.0,173.0,166.0,168.0,2455.06
2017-08-10,170.0,171.5,167.0,169.5,7335.94
2017-08-11,171.5,173.5,165.25,168.5,7173.68
2017-08-14,165.0,172.0,165.0,166.5,4314.86
2017-08-15,165.5,167.0,162.5,163.5,7200.78
2017-08-16,165.5,165.5,162.0,164.0,22296.58
2017-08-17,162.5,167.5,162.5,165.5,2371.64
2017-08-18,165.5,168.5,163.0,165.0,5894.42
2017-08-21,164.0,166.5,163.5,166.0,3867.92
2017-08-22,165.5,170.0,164.0,169.0,2740.96
2017-08-23,169.5,174.5,165.0,173.5,46078.06
2017-08-24,173.0,174.5,167.5,168.5,3160.8
2017-08-25,174.5,175.0,168.5,170.0,5962.8
2017-08-28,171.5,174.5,168.0,173.5,2358.12
2017-08-29,173.0,174.0,171.0,172.5,3175.44
2017-08-30,171.0,177.0,169.0,174.5,6322.68
2017-08-31,177.0,185.5,175.5,184.5,7222.06
2017-09-01,187.0,187.0,181.25,185.0,3655.5
2017-09-05,187.5,191.0,186.0,188.0,7652.5
2017-09-06,191.0,193.0,186.0,192.5,9325.92
2017-09-07,189.5,197.0,188.5,194.0,8374.5
2017-09-08,194.0,196.0,188.0,195.5,8345.78
2017-09-11,194.0,196.0,190.5,191.5,5522.58
2017-09-12,193.0,204.5,192.5,203.5,36430.62
2017-09-13,206.0,218.0,205.5,215.5,127065.68
2017-09-14,216.0,216.0,205.5,209.0,10577.08
2017-09-15,209.5,212.0,199.5,210.0,10931.32
2017-09-18,210.0,219.5,208.5,219.0,6506.44
2017-09-19,218.0,225.0,214.5,220.0,13271.84
2017-09-20,222.5,232.0,220.5,230.5,22335.44
2017-09-21,228.0,242.0,227.5,238.5,25839.56
2017-09-22,237.0,238.5,230.5,238.0,5509.76
2017-09-25,241.0,245.5,240.0,245.5,18524.56
2017-09-26,243.0,247.5,229.0,246.0,14324.42
2017-09-27,246.0,249.0,241.5,247.0,11786.48
2017-09-28,249.0,252.5,242.5,250.5,20004.68
2017-09-29,249.5,256.5,249.0,253.5,10368.04
2017-10-02,250.0,251.5,245.0,247.0,10643.24
2017-10-03,250.0,255.5,248.0,254.0,8359.98
2017-10-04,254.0,261.5,252.5,254.0,9450.2
2017-10-05,255.0,260.0,251.5,256.0,8927.54
2017-10-06,252.0,252.0,244.5,250.5,7934.4
2017-10-10,252.5,258.0,248.5,250.0,6955.2
2017-10-11,251.0,255.5,250.5,254.0,4331.16
2017-10-12,254.0,254.0,237.0,240.0,7779.9
2017-10-13,240.0,246.0,234.0,237.0,5527.12
2017-10-16,240.0,244.5,237.5,241.5,5558.96
2017-10-17,241.0,244.0,239.0,240.0,3965.04
2017-10-18,241.0,242.5,230.5,231.5,4812.78
2017-10-19,229.0,236.0,223.5,232.5,14769.9
2017-10-20,231.0,234.25,227.5,230.5,1951.24
2017-10-23,231.5,232.0,219.0,225.0,6441.08
2017-10-24,225.0,234.0,225.0,231.5,6737.82
2017-10-25,231.0,235.0,225.5,230.5,11786.86
2017-10-26,247.0,252.5,230.0,242.0,42619.14
2017-10-27,249.0,254.5,244.0,248.0,28392.86
2017-10-30,249.5,260.0,249.0,259.0,16184.64
2017-10-31,260.0,261.5,254.0,260.0,24660.86
2017-11-01,265.0,267.5,259.5,262.0,32959.56
2017-11-02,263.5,265.0,255.5,258.0,9873.08
2017-11-03,259.0,270.5,255.0,268.0,18358.86
2017-11-06,271.0,281.5,265.5,280.0,73433.46
2017-11-07,280.0,283.0,265.0,282.0,12938.82
2017-11-08,280.5,288.0,277.5,280.0,40374.62
2017-11-09,279.5,295.0,279.5,292.5,9924.0
2017-11-10,295.5,302.0,292.5,297.5,26331.88
2017-11-13,297.0,305.0,288.5,292.0,16468.88
2017-11-14,288.5,288.5,277.0,282.5,21069.9
2017-11-15,278.5,289.5,273.0,282.0,21274.48
2017-11-16,280.0,293.5,279.5,290.0,24083.26
2017-11-17,294.0,305.0,294.0,298.0,9966.4
2017-11-20,295.5,300.5,290.5,296.5,7533.34
2017-11-21,300.0,313.5,297.5,307.0,10592.64
2017-11-22,310.0,313.0,162.5,299.5,47053.02
2017-11-23,304.5,325.5,304.5,314.5,15688.18
2017-11-24,319.5,325.0,317.5,319.5,8039.66
2017-11-27,319.0,320.0,304.0,310.0,10887.5
2017-11-28,309.0,311.0,304.5,305.5,8335.46
2017-11-29,304.5,310.0,293.5,300.0,5699.14
2017-11-30,300.5,317.0,300.5,307.5,11209.12
2017-12-01,315.0,320.0,310.5,314.0,12479.34
2017-12-04,313.0,315.0,306.5,312.5,9229.62
2017-12-05,311.0,313.5,298.5,300.0,6112.2
2017-12-06,296.5,297.0,277.5,280.0,12466.8
2017-12-07,280.0,285.5,279.5,280.0,6226.14
2017-12-08,286.0,286.0,271.5,276.0,10049.8
2017-12-11,272.5,281.0,265.5,273.5,8925.8
2017-12-12,274.0,277.0,264.0,267.0,17068.04
2017-12-13,266.5,270.5,255.0,262.5,7312.14
2017-12-14,260.0,264.0,256.5,262.5,7727.46
2017-12-15,264.0,265.0,249.5,251.0,6257.2
2017-12-18,250.5,268.0,250.5,266.5,9482.96
2017-12-19,268.5,273.0,261.0,268.0,7609.06
2017-12-20,272.5,273.5,265.5,269.5,7638.82
2017-12-21,267.0,285.5,264.5,283.0,9325.88
2017-12-22,285.5,286.0,276.5,281.5,5673.72
2017-12-27,283.0,294.0,280.5,290.0,10018.62
2017-12-28,292.0,298.0,292.0,295.5,4504.78
2017-12-29,295.5,300.0,289.5,299.0,7610.28
2018-01-02,296.0,309.0,296.0,308.5,12432.96
2018-01-03,309.0,314.5,308.5,312.5,10269.74
2018-01-04,312.5,322.0,304.0,320.0,8958.26
2018-01-05,310.0,317.5,304.0,309.5,5862.96
2018-01-08,307.0,324.0,307.0,323.5,14471.36
2018-01-09,325.0,337.0,322.0,329.0,10675.44
2018-01-10,335.0,335.5,315.5,321.5,7160.28
2018-01-11,327.0,347.5,323.0,337.5,11937.52
2018-01-12,335.0,366.5,334.5,360.0,15662.94
2018-01-15,360.0,360.0,352.0,353.5,4531.42
2018-01-16,350.5,355.0,342.5,350.0,14219.22
2018-01-17,347.0,350.0,332.5,335.0,8705.58
2018-01-18,332.5,335.0,325.5,326.5,6342.68
2018-01-19,323.0,330.0,300.5,329.5,10115.84
2018-01-22,327.0,339.5,322.5,336.0,4651.62
2018-01-23,349.5,370.5,349.0,364.0,15918.36
2018-01-24,368.5,369.5,351.0,362.0,13529.44
2018-01-25,362.5,371.5,356.0,359.0,7837.18
2018-01-26,362.0,374.5,357.0,369.5,14491.32
2018-01-29,364.5,369.5,351.5,355.0,7265.54
2018-01-30,350.0,350.0,329.0,345.0,8680.68
2018-01-31,343.0,349.5,340.5,345.5,2690.12
2018-02-01,349.0,359.0,338.5,341.0,4988.82
2018-02-02,337.5,339.0,322.5,324.0,8049.88
2018-02-05,312.0,332.5,309.0,325.5,3875.48
2018-02-06,320.0,342.0,319.5,329.0,5348.72
2018-02-07,330.5,340.5,313.5,318.0,12179.26
2018-02-08,318.0,321.0,298.0,298.5,9731.64
2018-02-09,302.0,304.0,283.0,299.0,12578.08
2018-02-12,302.0,315.0,302.0,312.5,5433.52
2018-02-13,304.0,328.0,304.0,321.0,6640.3
2018-02-14,319.0,337.0,315.0,332.0,4709.4
2018-02-15,331.5,338.0,313.5,335.5,6846.46
2018-02-16,337.0,344.0,330.5,336.0,2749.94
2018-02-20,335.0,343.0,329.0,333.5,6793.14
2018-02-21,331.5,338.0,328.0,332.5,4426.9
2018-02-22,335.0,340.0,327.0,327.5,4879.18
2018-02-23,330.0,332.0,315.5,322.0,4557.56
2018-02-26,321.5,321.5,313.0,314.0,4798.7
2018-02-27,313.0,318.5,305.5,306.5,3631.98
2018-02-28,308.5,319.0,303.0,315.0,12938.66
2018-03-01,320.5,335.0,293.0,311.5,20589.18
2018-03-02,311.5,320.5,297.5,315.0,12894.32
2018-03-05,316.5,346.0,314.0,345.0,20118.76
2018-03-06,348.0,359.0,337.5,342.0,11768.46
2018-03-07,338.0,344.5,329.5,335.0,8798.4
2018-03-08,335.5,339.0,326.0,327.0,10455.64
2018-03-09,333.0,338.0,326.0,336.0,12479.8
2018-03-12,334.5,341.0,331.5,335.5,8269.66
2018-03-13,334.5,339.0,327.0,333.0,5878.82
2018-03-14,334.5,340.0,326.5,336.5,10559.66
2018-03-15,338.0,340.0,328.5,329.5,5269.7
2018-03-16,330.5,336.5,323.0,333.5,14931.98
2018-03-19,331.0,332.0,312.5,313.5,12163.56
2018-03-20,319.5,320.5,310.5,311.5,8663.08
2018-03-21,312.5,331.5,312.5,326.5,10206.1
2018-03-22,322.5,325.0,306.0,309.0,10196.88
2018-03-23,311.5,318.5,301.5,304.0,7307.74
2018-03-26,305.0,307.0,293.5,305.0,6993.5
2018-03-27,308.5,310.0,292.5,294.0,9151.14
2018-03-28,292.0,292.0,275.5,282.5,15186.16
2018-03-29,284.0,297.0,284.0,294.5,9011.48
2018-04-02,293.0,293.0,274.5,282.0,9260.34
2018-04-03,284.0,288.0,281.5,286.0,10082.04
2018-04-04,274.5,289.0,269.5,285.5,18170.98
2018-04-05,287.5,308.0,286.5,303.5,24559.28
2018-04-06,300.0,307.5,273.0,280.0,34976.12
2018-04-09,282.5,283.5,266.5,269.0,15114.34
2018-04-10,276.5,288.5,273.5,286.0,11578.02
2018-04-11,286.0,300.0,285.5,298.5,10555.96
2018-04-12,299.0,312.5,293.0,311.0,10953.96
2018-04-13,312.5,321.0,305.0,309.0,9576.52
2018-04-16,308.5,313.0,304.5,307.5,6511.76
2018-04-17,306.5,309.0,294.0,305.5,13730.54
2018-04-18,307.0,318.5,305.0,316.0,16630.92
2018-04-19,320.5,328.0,317.5,321.0,12560.4
2018-04-20,319.0,319.5,307.0,307.0,16948.06
2018-04-23,306.0,313.0,301.5,310.0,10740.6
2018-04-24,311.0,316.0,296.5,298.0,16968.24
2018-04-25,298.5,314.0,294.5,311.5,14404.24
2018-04-26,314.5,330.0,312.5,328.0,12099.92
2018-04-27,327.5,329.5,317.5,322.0,6978.72
2018-04-30,320.0,338.5,316.0,335.0,11057.06
2018-05-01,346.0,356.5,333.5,340.0,38973.14
2018-05-02,345.0,362.0,339.5,357.5,40358.26
2018-05-03,357.0,374.5,354.5,367.5,39077.7
2018-05-04,362.5,387.5,360.0,383.0,35502.42
2018-05-07,387.5,405.0,379.5,384.5,16044.2
2018-05-08,368.5,389.5,355.0,389.5,32423.92
2018-05-09,400.0,401.0,383.5,392.5,25699.08
2018-05-10,392.5,417.5,392.5,410.5,47292.8
2018-05-11,409.0,410.5,396.5,398.0,11237.92
2018-05-14,402.0,407.0,390.0,394.5,14815.68
2018-05-15,393.5,398.0,383.5,396.0,20916.74
2018-05-16,394.5,398.0,388.0,394.0,8642.42
2018-05-17,396.5,401.0,394.5,396.5,10874.5
2018-05-18,397.0,399.0,387.0,387.0,10149.34
2018-05-22,388.5,388.5,362.5,365.0,17346.8
2018-05-23,363.5,373.5,362.0,365.5,19352.38
2018-05-24,360.0,363.5,355.0,356.0,8706.46
2018-05-25,349.0,349.0,333.0,343.5,14593.74
2018-05-28,339.5,345.0,333.0,338.0,5155.16
2018-05-29,334.5,344.0,332.5,335.5,11198.16
2018-05-30,338.5,366.0,334.5,352.5,25800.48
2018-05-31,350.0,355.5,344.0,346.5,18912.24
2018-06-01,346.0,360.0,330.5,333.0,35255.34
2018-06-04,331.0,331.0,309.0,311.0,898.0
2018-06-05,308.5,323.0,308.5,317.5,14232.34
2018-06-06,319.5,321.0,307.0,320.5,12528.86
2018-06-07,323.5,330.5,322.0,330.0,13938.34
2018-06-08,330.5,332.0,305.5,311.5,14926.78
2018-06-11,310.0,313.0,303.0,309.5,11564.3
2018-06-12,307.5,308.5,302.0,308.0,13031.5
2018-06-13,305.5,307.5,297.0,300.5,11605.88
2018-06-14,302.5,303.5,295.0,297.5,12155.94
2018-06-15,285.5,290.0,276.5,281.0,27404.82
2018-06-18,294.5,296.5,284.0,288.5,14982.0
2018-06-19,283.5,293.5,279.0,290.5,6589.98
2018-06-20,294.0,294.0,285.5,289.0,8372.34
2018-06-21,288.5,288.5,279.5,280.5,8625.14
2018-06-22,290.0,310.0,288.0,308.5,13570.44
2018-06-25,305.0,308.0,293.5,300.5,8193.32
2018-06-26,303.5,304.5,287.5,300.0,12877.66
2018-06-27,305.0,307.0,285.5,287.5,18067.62
2018-06-28,288.5,289.5,273.5,275.0,23409.5
2018-06-29,277.0,281.5,274.0,279.0,9208.2
2018-07-03,276.0,281.0,270.0,270.0,8321.64
2018-07-04,269.0,272.0,267.5,267.5,4896.92
2018-07-05,267.5,269.0,264.0,267.0,11003.58
2018-07-06,264.0,273.5,261.5,272.0,5771.14
2018-07-09,272.5,289.5,272.5,287.0,9604.68
2018-07-10,289.5,293.5,283.5,291.5,8975.04
2018-07-11,289.5,296.0,279.0,286.5,8855.08
2018-07-12,286.5,292.0,284.0,290.0,6773.74
2018-07-13,290.0,297.5,283.5,289.0,9027.68
2018-07-16,282.5,283.0,270.5,276.0,9041.9
2018-07-17,274.0,276.0,269.0,274.0,3945.64
2018-07-18,277.5,287.5,273.0,287.0,6630.64
2018-07-19,285.0,293.0,277.0,277.5,8434.82
2018-07-20,280.0,283.0,272.0,273.5,5233.2
2018-07-23,276.5,276.5,264.5,267.0,3805.84
2018-07-24,267.0,270.5,262.0,268.0,6244.9
2018-07-25,278.5,280.0,250.5,254.0,29550.96
2018-07-26,256.5,260.0,240.5,248.0,23353.4
2018-07-27,249.0,257.5,245.0,250.0,8826.2
2018-07-30,252.5,256.5,242.0,243.5,13433.38
2018-07-31,242.5,248.5,237.0,248.0,7913.28
2018-08-01,245.0,250.0,237.5,249.0,17079.78
2018-08-02,247.0,262.0,245.0,250.5,11007.12
2018-08-03,250.5,254.0,245.0,247.5,7753.34
2018-08-07,251.0,251.5,244.0,245.0,2351.04
2018-08-08,244.0,244.5,233.5,241.0,8040.54
2018-08-09,241.0,242.0,237.0,238.0,3659.6
2018-08-10,237.0,242.0,229.0,240.5,5010.96
2018-08-13,238.0,239.5,233.5,235.0,3976.5
2018-08-14,238.0,242.0,235.0,240.5,2829.72
2018-08-15,236.5,236.5,227.5,235.0,8345.56
2018-08-16,236.5,236.5,229.0,235.0,7171.4
2018-08-17,237.0,246.0,233.5,246.0,7442.42
2018-08-20,249.0,259.5,249.0,258.0,6398.16
2018-08-21,262.0,274.0,260.0,263.0,20244.94
2018-08-22,267.5,282.0,267.5,274.5,14038.2
2018-08-23,274.0,276.5,264.5,267.0,14728.66
2018-08-24,271.5,273.5,260.5,268.5,3697.0
2018-08-27,271.0,281.5,270.5,275.5,4528.02
2018-08-28,276.0,278.0,267.0,269.5,5238.4
2018-08-29,270.5,272.0,264.0,271.5,5928.02
2018-08-30,271.0,273.0,245.5,251.0,13019.1
2018-08-31,252.5,255.5,245.5,255.0,10882.34
2018-09-04,256.0,256.0,244.5,249.5,11924.14
2018-09-05,246.5,249.5,241.5,248.0,7137.28
2018-09-06,248.0,248.0,229.5,237.0,7092.08
2018-09-07,234.5,236.0,224.5,231.5,20448.76
2018-09-10,234.5,234.5,221.0,221.0,7910.92
2018-09-11,220.5,224.0,214.0,221.5,11922.9
2018-09-12,224.0,226.0,217.0,224.0,8572.08
2018-09-13,222.0,228.0,217.0,224.0,33331.16
2018-09-14,225.0,228.0,219.0,222.0,6655.34
2018-09-17,222.0,222.0,210.0,211.0,19987.82
2018-09-18,211.0,218.5,211.0,218.5,18730.2
2018-09-19,218.5,227.0,216.0,222.0,12043.3
2018-09-20,225.0,225.0,214.0,218.5,10584.56
2018-09-21,219.5,224.0,216.0,218.0,7498.48
2018-09-24,221.5,225.0,212.5,212.5,12051.96
2018-09-25,215.0,226.5,214.5,222.5,19881.04
2018-09-26,222.0,222.0,212.5,213.5,9815.8
2018-09-27,214.5,215.5,208.0,211.5,6728.46
2018-09-28,211.0,220.0,211.0,216.5,13505.66
2018-10-01,219.5,226.5,216.0,223.0,13924.76
2018-10-02,220.0,220.0,211.0,215.0,8695.76
2018-10-03,215.5,222.5,211.0,219.5,6129.76
2018-10-04,218.0,219.0,211.0,215.5,8193.22
2018-10-05,215.5,215.5,207.0,209.0,10563.36
2018-10-09,209.5,215.5,202.5,214.0,9595.62
2018-10-10,214.5,214.5,201.5,205.5,10647.9
2018-10-11,200.5,207.5,195.0,198.0,14958.8
2018-10-12,200.0,203.0,197.0,199.5,6557.96
2018-10-15,201.5,205.0,197.5,201.5,4405.18
2018-10-16,200.0,206.0,196.5,204.5,11361.5
2018-10-17,203.5,205.0,200.0,204.5,31650.64
2018-10-18,197.0,206.5,194.0,203.5,12609.96
2018-10-19,204.5,211.5,198.0,201.0,5125.5
2018-10-22,200.5,203.5,196.0,196.5,2412.52
2018-10-23,189.5,192.5,179.5,190.0,8630.72
2018-10-24,192.0,197.5,184.0,186.0,9593.9
2018-10-25,207.0,214.0,195.0,213.0,24729.32
2018-10-26,221.5,241.0,215.5,231.0,18996.36
2018-10-29,235.0,235.0,216.5,218.0,10057.22
2018-10-30,221.5,228.5,217.0,221.0,9458.18
2018-10-31,222.5,230.5,218.5,226.0,24264.6
2018-11-01,229.5,240.0,218.5,235.0,41217.44
2018-11-02,237.0,239.0,231.5,235.0,12606.02
2018-11-05,236.5,238.5,220.0,227.0,7334.14
2018-11-06,227.5,229.0,213.0,215.0,8154.8
2018-11-07,217.5,220.0,212.5,216.5,9093.12
2018-11-08,214.5,217.5,201.5,202.5,6738.8
2018-11-09,184.0,198.0,184.0,197.0,14216.86
2018-11-12,199.0,201.0,192.5,194.5,5480.48
2018-11-13,194.0,200.5,182.5,184.5,25367.14
2018-11-14,187.5,190.5,182.0,184.0,15922.12
2018-11-15,184.0,188.5,181.5,188.0,14477.18
2018-11-16,189.5,200.0,188.5,193.5,17194.88
2018-11-19,190.5,198.0,190.0,191.5,8507.6
2018-11-20,188.0,188.0,175.0,181.0,8499.6
2018-11-21,182.5,183.0,176.0,179.0,4768.5
2018-11-22,179.0,181.5,175.0,176.5,1759.1
2018-11-23,172.0,174.5,158.0,163.0,24278.82
2018-11-26,164.0,165.0,154.5,156.5,17227.84
2018-11-27,162.5,162.5,148.0,149.5,17721.14
2018-11-28,150.0,153.0,141.5,145.5,8132.86
2018-11-29,141.0,142.5,132.5,140.0,32126.9
2018-11-30,138.5,140.0,131.5,133.5,19479.74
2018-12-03,141.0,141.5,134.5,136.5,10027.5
2018-12-04,137.5,140.5,120.0,123.5,21404.18
2018-12-05,124.0,130.5,120.0,127.5,18346.42
2018-12-06,125.5,128.0,119.0,127.5,8317.14
2018-12-07,133.0,140.0,117.0,119.0,18036.08
2018-12-10,118.0,120.0,115.0,117.0,12726.1
2018-12-11,118.0,120.5,115.0,117.5,5908.2
2018-12-12,119.5,121.0,115.0,119.5,8826.18
2018-12-13,118.5,118.5,113.0,115.5,13494.88
2018-12-14,113.0,119.5,111.5,114.5,7345.44
2018-12-17,112.5,114.5,107.0,113.0,8776.34
2018-12-18,111.5,111.5,102.0,105.5,8845.02
2018-12-19,106.5,110.5,104.0,106.0,10136.94
2018-12-20,103.5,110.0,101.5,108.5,8396.02
2018-12-21,108.0,109.0,103.0,105.0,5116.6
2018-12-24,105.0,113.5,102.5,106.5,6094.54
2018-12-27,113.5,135.0,110.5,116.0,18594.22
2018-12-28,116.5,120.5,113.0,117.0,7802.46
2018-12-31,120.5,124.0,117.0,122.0,6632.58
2019-01-02,120.5,139.0,115.0,132.5,22105.76
2019-01-03,138.0,138.0,125.0,131.0,12809.18
2019-01-04,133.5,136.5,128.5,130.5,11692.28
2019-01-07,132.0,138.0,127.5,135.0,9005.36
2019-01-08,137.5,137.5,130.0,131.0,5943.6
2019-01-09,135.0,144.0,135.0,144.0,12447.62
2019-01-10,144.5,154.0,142.5,148.5,10300.34
2019-01-11,147.5,149.0,139.75,143.0,11481.9
2019-01-14,142.0,143.0,134.0,135.0,9229.98
2019-01-15,135.5,138.0,128.5,130.5,9235.52
2019-01-16,131.0,140.0,128.0,139.0,6016.06
2019-01-17,137.5,138.0,133.5,136.5,4246.48
2019-01-18,144.0,149.5,138.0,141.5,12143.76
2019-01-21,147.5,148.0,141.5,145.0,3335.86
2019-01-22,144.5,146.0,136.0,137.5,4109.4
2019-01-23,139.0,139.0,128.5,135.5,6262.36
2019-01-24,135.5,143.0,132.5,138.0,6619.94
2019-01-25,139.5,141.0,133.0,135.0,9598.88
2019-01-28,132.5,133.0,128.0,129.0,5855.0
2019-01-29,131.0,136.0,125.0,126.5,6986.92
2019-01-30,128.0,140.0,126.0,135.5,11274.74
2019-01-31,138.5,142.0,135.0,140.5,5290.78
2019-02-01,140.5,147.0,137.5,143.5,5305.02
2019-02-04,145.5,146.0,138.5,142.5,2607.24
2019-02-05,142.0,144.5,137.0,139.5,3388.5
2019-02-06,138.5,141.0,134.0,140.5,3588.6
2019-02-07,140.0,140.5,131.0,136.0,6059.88
2019-02-08,137.0,137.0,130.5,132.0,2843.66
2019-02-11,130.5,137.0,129.0,136.0,3524.72
2019-02-12,138.0,146.5,137.5,142.0,3238.94
2019-02-13,143.5,149.5,141.0,147.0,4206.12
2019-02-14,145.5,162.0,142.5,159.0,13065.94
2019-02-15,163.5,163.5,157.0,160.0,6887.52
2019-02-19,162.0,162.5,153.0,156.0,6884.28
2019-02-20,156.0,160.5,153.5,157.0,8441.44
2019-02-21,158.0,159.5,154.5,158.0,2850.18
2019-02-22,157.5,162.0,156.0,157.5,4267.2
2019-02-25,157.5,161.5,156.0,161.5,4918.8
2019-02-26,162.0,174.5,162.0,173.0,12087.08
2019-02-27,175.0,181.0,172.0,177.5,12938.18
2019-02-28,175.0,177.0,163.0,171.0,11449.96
2019-03-01,171.0,182.5,171.0,177.0,11789.4
2019-03-04,180.0,185.0,172.0,173.0,10020.5
2019-03-05,174.5,176.0,167.0,169.5,9311.3
2019-03-06,168.5,173.5,161.5,163.0,7420.28
2019-03-07,158.5,163.5,156.0,162.0,3776.82
2019-03-08,157.5,162.75,154.0,161.5,1988.92
2019-03-11,162.5,167.0,162.0,164.5,1748.64
2019-03-12,165.0,175.5,165.0,171.0,7648.02
2019-03-13,174.0,176.5,170.0,171.5,4294.7
2019-03-14,171.5,173.0,166.5,167.0,4225.92
2019-03-15,166.0,166.0,162.0,164.5,3123.46
2019-03-18,164.5,181.5,164.5,179.0,13940.08
2019-03-19,181.0,181.0,171.5,172.5,4402.9
2019-03-20,172.0,181.0,168.5,178.0,7448.1
2019-03-21,177.0,181.0,172.5,176.5,3667.78
2019-03-22,174.5,175.0,169.0,169.5,3141.68
2019-03-25,167.5,174.5,165.5,170.0,6372.76
2019-03-26,172.5,178.0,166.0,167.5,8687.74
2019-03-27,168.0,170.0,161.5,162.5,7093.92
2019-03-28,161.0,165.0,156.0,164.5,3768.66
2019-03-29,167.5,170.0,162.5,167.5,3315.36
2019-04-01,168.5,174.5,163.0,174.0,23274.38
2019-04-02,174.0,180.5,170.5,179.5,7551.86
2019-04-03,179.0,183.5,176.5,178.0,8644.98
2019-04-04,177.0,183.5,176.5,182.0,4920.6
2019-04-05,182.5,192.0,182.5,191.0,15753.34
2019-04-08,193.0,194.5,186.5,191.5,5999.66
2019-04-09,184.5,185.5,178.5,184.5,4431.9
2019-04-10,185.0,191.5,184.5,188.0,3323.54
2019-04-11,180.5,187.0,171.5,183.0,5990.7
2019-04-12,185.0,189.0,183.0,184.0,2669.6
2019-04-15,185.5,185.5,179.0,180.5,2615.94
2019-04-16,181.5,184.0,176.5,183.5,2421.26
2019-04-17,184.5,187.0,182.5,185.5,2838.6
2019-04-18,185.5,186.0,178.0,184.5,3236.74
2019-04-22,186.0,197.5,185.0,193.5,5398.26
2019-04-23,194.5,196.5,189.5,192.0,5457.2
2019-04-24,190.5,191.0,182.5,183.0,3757.64
2019-04-25,183.0,183.0,166.0,171.0,7955.08
2019-04-26,168.5,169.5,160.0,163.5,7988.86
2019-04-29,161.5,166.0,159.0,161.5,3865.68
2019-04-30,163.5,170.5,155.5,156.5,7805.4
2019-05-01,154.0,160.5,144.5,148.0,16561.84
2019-05-02,142.5,145.5,138.75,140.5,7116.76
2019-05-03,141.5,144.0,137.0,140.0,5368.18
2019-05-06,138.5,143.5,136.0,143.0,3451.22
2019-05-07,139.0,140.5,135.0,140.0,5911.72
2019-05-08,140.0,145.0,139.0,139.5,4103.1
2019-05-09,139.0,140.5,135.5,140.5,4073.1
2019-05-10,139.0,140.5,135.0,138.0,3251.84
2019-05-13,139.5,139.5,131.0,132.0,3403.3
2019-05-14,132.0,139.0,132.0,139.0,4500.46
2019-05-15,137.5,140.5,135.0,138.5,2081.52
2019-05-16,140.0,141.5,138.0,138.5,1349.88
2019-05-17,138.5,138.5,132.5,133.5,3215.5
2019-05-21,131.5,136.0,129.5,135.5,2096.5
2019-05-22,136.0,136.0,123.0,126.0,6704.1
2019-05-23,121.0,122.0,110.0,114.0,9124.34
2019-05-24,116.5,116.5,111.5,115.5,16618.68
2019-05-27,116.0,119.5,112.0,118.5,1762.6
2019-05-28,118.0,118.0,113.0,114.0,1527.04
2019-05-29,112.5,114.0,107.0,108.5,16589.84
2019-05-30,109.0,111.5,105.5,109.5,7331.24
2019-05-31,107.0,111.0,104.0,107.0,2310.04
2019-06-03,108.5,109.5,105.0,107.0,2504.16
2019-06-04,108.0,110.0,106.0,107.5,7655.52
2019-06-05,107.5,107.5,100.5,101.0,9163.86
2019-06-06,102.0,103.0,97.5,102.0,5008.54
2019-06-07,103.0,104.5,100.5,102.0,3224.26
2019-06-10,108.5,110.0,91.0,93.0,12849.9
2019-06-11,95.0,96.5,90.0,90.0,7828.86
2019-06-12,90.0,91.0,84.5,90.5,28703.22
2019-06-13,92.0,95.5,90.0,95.5,10868.7
2019-06-14,95.0,98.5,92.5,95.5,7150.6
2019-06-17,95.5,101.5,93.0,100.5,7992.84
2019-06-18,104.0,108.0,98.5,101.0,12200.44
2019-06-19,104.0,105.0,98.5,99.0,3991.84
2019-06-20,105.0,105.5,100.0,103.5,4522.18
2019-06-21,105.0,105.5,97.0,101.5,16678.52
2019-06-24,101.5,102.5,100.0,100.0,4669.66
2019-06-25,100.5,102.0,97.5,102.0,3564.28
2019-06-26,102.5,112.0,102.5,110.0,15670.18
2019-06-27,110.0,110.0,105.0,106.0,2192.84
2019-06-28,106.0,106.5,103.0,104.0,2756.34
2019-07-02,104.5,105.0,97.5,102.0,4459.42
2019-07-03,101.0,101.5,97.5,99.5,3154.16
2019-07-04,101.0,101.0,97.0,98.0,2132.74
2019-07-05,97.5,100.0,97.0,98.5,3607.7
2019-07-08,98.5,99.5,97.0,99.5,2495.88
2019-07-09,98.5,99.5,97.0,98.5,15516.82
2019-07-10,100.5,105.5,100.5,104.5,2920.96
2019-07-11,105.0,106.0,104.0,106.0,1660.3
2019-07-12,105.5,106.5,104.0,104.5,2240.94
2019-07-15,104.5,105.0,102.5,103.5,973.0
2019-07-16,103.5,104.0,99.0,100.5,1229.6
2019-07-17,100.5,102.0,97.0,100.5,1386.84
2019-07-18,99.5,100.5,96.5,98.5,1811.5
2019-07-19,99.5,103.0,99.5,101.5,3236.4
2019-07-22,101.5,107.0,101.5,104.0,4617.5
2019-07-23,104.5,107.0,101.5,102.5,6527.96
2019-07-24,102.0,102.5,96.5,98.0,6430.36
2019-07-25,98.0,98.0,89.5,91.5,8640.08
2019-07-26,92.5,92.5,86.5,87.5,3141.68
2019-07-29,91.5,91.5,86.0,87.5,2915.92
2019-07-30,87.5,92.5,82.5,88.0,7557.8
2019-07-31,89.5,90.0,85.0,89.0,4602.8
2019-08-01,84.5,87.5,84.0,84.5,2982.72
2019-08-02,85.0,86.5,84.0,85.0,12857.86
2019-08-06,82.5,84.0,79.5,80.5,10114.82
2019-08-07,80.0,81.0,70.5,75.0,19066.5
2019-08-08,75.5,77.0,74.0,75.5,4429.34
2019-08-09,77.0,78.0,73.0,76.5,4243.76
2019-08-12,75.5,76.0,74.0,75.0,3527.86
2019-08-13,74.0,79.0,73.0,75.0,17676.72
2019-08-14,74.0,75.0,69.0,71.0,12892.58
2019-08-15,69.5,72.5,68.0,70.0,15613.98
2019-08-16,69.5,75.5,69.0,75.0,7718.54
2019-08-19,76.0,81.0,74.0,80.0,5204.58
2019-08-20,79.0,79.5,77.0,77.5,2485.66
2019-08-21,78.5,80.0,76.0,77.5,3574.24
2019-08-22,77.5,82.5,75.0,80.0,10217.52
2019-08-23,79.0,79.0,75.0,75.5,1666.42
2019-08-26,77.0,77.0,71.0,71.0,2099.0
2019-08-27,71.0,72.0,66.0,68.0,6551.06
2019-08-28,68.5,74.5,68.0,71.5,6852.18
2019-08-29,76.0,77.5,74.0,77.0,2464.0
2019-08-30,77.5,79.5,75.5,78.5,12187.16
2019-09-03,76.0,78.5,75.0,78.5,1733.66
2019-09-04,79.0,80.0,76.5,77.5,1944.46
2019-09-05,78.0,85.5,76.5,82.5,7499.88
2019-09-06,83.5,84.5,80.5,82.0,4525.0
2019-09-09,82.5,86.0,81.5,82.5,8216.66
2019-09-10,82.5,96.0,82.0,85.5,8176.52
2019-09-11,86.0,89.5,83.0,86.0,4935.6
2019-09-12,87.5,87.5,78.0,82.5,7430.86
2019-09-13,83.5,83.5,80.0,82.0,3066.6
2019-09-16,93.0,93.0,86.0,88.0,4886.32
2019-09-17,88.0,88.0,82.0,86.5,2044.22
2019-09-18,86.5,87.0,81.5,82.5,4385.86
2019-09-19,83.5,83.5,80.5,81.5,1670.92
2019-09-20,81.5,86.5,77.5,84.5,2817.96
2019-09-23,85.0,91.0,85.0,90.0,1692.24
2019-09-24,90.0,90.0,84.5,86.0,2655.14
2019-09-25,85.0,87.5,82.5,86.0,3727.6
2019-09-26,85.0,88.0,83.5,84.0,3382.02
2019-09-27,83.5,83.5,80.0,81.0,6292.8
2019-09-30,80.0,80.5,76.5,78.5,3721.18
2019-10-01,77.5,77.5,68.5,69.5,7005.28
2019-10-02,72.0,72.0,63.5,63.5,4297.14
2019-10-03,63.5,69.0,62.0,67.5,3149.32
2019-10-04,69.0,71.5,66.0,68.5,5441.5
2019-10-07,68.5,69.5,68.0,68.0,4690.08
2019-10-08,66.0,69.0,65.5,66.5,1310.66
2019-10-09,65.0,69.5,65.0,66.0,5737.44
2019-10-10,66.5,67.0,63.5,65.0,4192.46
2019-10-11,64.5,66.0,64.0,64.0,1972.38
2019-10-15,63.0,65.0,61.0,63.0,1846.44
2019-10-16,62.5,65.5,62.5,65.0,1219.84
2019-10-17,64.5,64.5,62.5,63.5,1044.72
2019-10-18,64.0,65.5,63.5,65.0,2213.16
2019-10-21,62.5,66.0,62.0,63.5,2201.02
2019-10-22,63.0,65.0,61.0,63.0,3426.14
2019-10-23,61.0,62.5,57.0,59.5,3422.52
2019-10-24,56.5,58.0,55.0,57.5,20366.84
2019-10-25,57.5,58.5,56.5,57.5,3308.02
2019-10-28,57.5,60.5,57.5,57.5,4340.0
2019-10-29,56.0,57.0,55.5,56.5,2375.54
2019-10-30,57.5,59.5,56.0,59.0,938.1
2019-10-31,56.0,57.0,56.0,56.0,664.04
2019-11-01,55.0,56.5,55.0,55.5,1968.1
2019-11-04,56.5,63.5,56.5,61.5,2632.04
2019-11-05,63.0,63.5,61.0,63.5,576.44
2019-11-06,65.0,65.0,60.5,63.0,1221.8
2019-11-07,62.5,64.5,62.5,63.0,21474.8
2019-11-08,62.5,63.5,62.0,62.0,1601.82
2019-11-11,60.5,62.5,60.0,61.5,437.6
2019-11-12,61.5,61.5,59.0,60.0,926.0
2019-11-13,58.0,58.0,55.5,57.0,1349.86
2019-11-14,55.5,56.0,49.0,54.5,3302.52
2019-11-15,58.0,61.5,53.0,53.5,2314.2
2019-11-18,50.5,57.0,50.5,51.0,2064.0
2019-11-19,51.0,52.0,47.0,48.5,2652.9
2019-11-20,48.0,50.0,45.5,47.0,4207.44
2019-11-21,47.0,49.5,46.0,46.0,2686.26
2019-11-22,48.5,48.5,45.5,47.0,1702.34
2019-11-25,45.5,47.5,42.5,45.5,3581.98
2019-11-26,41.5,45.5,41.5,42.5,4294.3
2019-11-27,41.5,46.0,40.5,42.5,3440.74
2019-11-28,43.0,43.0,40.5,41.5,2784.0
2019-11-29,42.5,44.0,40.5,41.0,1230.0
2019-12-02,39.0,44.5,39.0,43.0,2156.28
2019-12-03,45.5,45.5,43.0,44.0,43858.0
2019-12-04,43.5,47.5,43.5,45.0,3850.9
2019-12-05,45.5,49.0,44.5,45.0,6115.5
2019-12-06,44.0,53.5,43.5,52.0,10399.24
2019-12-09,54.0,55.0,51.5,52.5,3850.3
2019-12-10,51.0,52.0,49.0,50.0,2138.86
2019-12-11,50.0,60.5,50.0,57.5,13098.6
2019-12-12,59.0,61.5,55.0,55.0,5968.16
2019-12-13,56.5,59.5,51.5,53.0,2058.56
2019-12-16,56.0,62.0,54.5,57.0,3266.0
2019-12-17,56.0,62.5,55.5,58.0,5241.7
2019-12-18,59.5,62.0,58.5,61.0,3672.14
2019-12-19,60.0,62.0,55.5,57.5,2552.34
2019-12-20,58.0,62.0,53.5,62.0,4453.9
2019-12-23,58.0,65.0,58.0,61.0,4509.86
2019-12-24,60.5,62.5,60.0,61.0,2264.64
2019-12-27,61.5,62.5,61.0,61.25,2749.56
2019-12-30,62.5,62.5,61.0,62.0,2462.16
2019-12-31,62.5,62.5,61.0,62.5,3447.3
2020-01-02,62.5,62.5,57.0,57.0,3502.12
2020-01-03,58.5,62.5,58.0,60.5,8070.34
2020-01-06,61.0,62.5,59.0,62.0,3398.86
2020-01-07,62.0,62.0,59.5,60.0,1286.8
2020-01-08,62.5,63.5,57.5,59.5,3810.28
2020-01-09,59.5,60.0,57.0,58.5,1496.24
2020-01-10,58.5,61.5,58.5,60.0,2050.0
2020-01-13,60.0,60.0,58.5,59.5,631.0
2020-01-14,59.0,59.0,56.5,56.5,1376.04
2020-01-15,54.5,57.5,54.0,57.0,1437.46
2020-01-16,54.0,59.5,54.0,59.5,1322.46
2020-01-17,59.0,62.5,58.5,59.0,1612.76
2020-01-20,55.0,58.5,55.0,56.5,408.1
2020-01-21,56.5,60.5,55.5,55.5,2007.9
2020-01-22,54.0,55.5,49.0,53.5,4635.86
2020-01-23,53.5,53.5,50.5,51.5,842.0
2020-01-24,51.5,53.0,50.5,52.5,1156.14
2020-01-27,53.0,53.0,50.0,51.0,1149.76
2020-01-28,52.5,54.0,51.0,52.5,1506.5
2020-01-29,52.5,53.0,50.5,50.5,1717.28
2020-01-30,50.5,50.5,49.0,49.0,1095.78
2020-01-31,49.0,52.5,46.5,48.5,1798.8
2020-02-03,47.0,49.0,44.0,47.5,1121.86
2020-02-04,45.5,50.0,45.5,47.5,1267.48
2020-02-05,53.0,53.0,48.5,48.5,1031.3
2020-02-06,52.0,52.0,48.0,48.0,1858.96
2020-02-07,49.5,49.5,45.0,47.5,1315.84
2020-02-10,46.5,48.0,45.0,46.5,401.2
2020-02-11,47.5,48.0,42.5,45.0,4658.02
2020-02-12,43.0,45.0,43.0,44.0,1575.94
2020-02-13,44.0,45.0,43.5,44.0,2084.28
2020-02-14,41.0,45.0,41.0,44.5,800.64
2020-02-18,45.0,45.0,43.0,45.0,482.14
2020-02-19,45.0,45.0,43.5,43.5,1453.0
2020-02-20,42.0,45.0,41.5,43.5,2783.98
2020-02-21,43.0,43.5,42.5,42.5,372.2
2020-02-24,41.5,42.5,40.0,41.0,1619.68
2020-02-25,40.0,40.0,37.5,37.5,1622.34
2020-02-26,35.0,40.0,35.0,36.0,2367.4
2020-02-27,33.5,36.0,32.5,36.0,2662.3
2020-02-28,34.0,40.5,30.5,35.0,4723.36
2020-03-02,37.5,38.0,35.0,35.0,1385.98
2020-03-03,33.5,37.5,32.5,33.0,1295.36
2020-03-04,34.0,35.0,31.5,33.0,958.12
2020-03-05,33.5,34.0,30.0,32.5,2103.54
2020-03-06,28.5,32.5,28.0,29.0,4674.78
2020-03-09,21.5,25.5,18.0,18.0,15383.78
2020-03-10,24.0,24.0,18.25,22.5,9894.78
2020-03-11,25.0,25.0,17.0,18.75,6644.08
2020-03-12,19.5,19.5,14.5,15.0,4359.88
2020-03-13,17.0,19.0,13.25,14.5,11983.58
2020-03-16,14.5,14.5,8.0,9.75,27382.44
2020-03-17,10.5,10.5,7.25,8.75,15264.96
2020-03-18,7.75,8.0,6.5,8.0,8159.12
2020-03-19,10.5,15.5,8.75,13.0,15305.54
2020-03-20,15.0,15.0,10.5,10.5,16488.38
2020-03-23,13.25,13.5,9.5,10.5,4584.1
2020-03-24,12.25,14.0,10.25,12.0,6760.62
2020-03-25,12.5,13.5,11.0,11.75,10965.7
2020-03-26,11.75,14.0,11.75,13.0,7798.78
2020-03-27,14.0,14.0,11.5,12.0,5428.46
2020-03-30,12.0,14.25,11.5,14.25,9428.86
2020-03-31,14.5,16.0,12.0,12.0,8286.82
2020-04-01,12.5,13.5,11.75,13.0,2770.3
2020-04-02,14.0,15.5,13.0,14.0,12653.38
2020-04-03,14.0,16.25,13.5,13.75,10482.92
2020-04-06,14.0,15.0,13.75,14.5,2639.0
2020-04-07,14.5,15.0,13.75,13.75,9552.74
2020-04-08,14.75,14.75,13.0,13.5,1810.22
2020-04-09,14.25,14.5,13.25,14.0,3106.4
2020-04-13,14.75,14.75,13.5,13.75,4451.82
2020-04-14,14.0,14.0,12.5,14.0,9530.14
2020-04-15,14.0,14.0,12.25,12.25,3964.62
2020-04-16,12.25,13.0,11.0,12.0,2018.46
2020-04-17,12.25,12.5,11.25,11.5,11140.18
2020-04-20,11.25,11.5,10.0,10.5,6218.6
2020-04-21,11.0,11.0,10.25,10.75,1277.0
2020-04-22,12.25,12.25,11.0,11.25,7876.46
2020-04-23,11.25,12.25,11.25,11.75,7268.1
2020-04-24,12.0,12.5,11.5,12.0,6504.0
2020-04-27,12.25,12.25,11.75,11.75,1305.96
2020-04-28,12.25,12.25,11.75,11.75,2813.08
2020-04-29,12.0,12.0,11.0,11.5,7369.56
2020-04-30,12.5,12.5,11.0,11.0,9834.48
2020-05-01,11.5,12.0,10.75,11.0,5067.36
2020-05-04,11.5,11.75,10.5,11.0,7507.2
2020-05-05,11.5,11.5,10.0,11.0,10228.0
2020-05-06,10.75,11.0,10.5,11.0,1108.42
2020-05-07,11.0,11.0,10.25,10.25,2386.22
2020-05-08,10.5,10.5,9.5,10.5,4096.98
2020-05-11,10.25,10.25,9.75,10.25,2491.26
2020-05-12,10.25,10.25,9.0,9.0,20109.9
2020-05-13,9.5,9.75,8.75,9.0,3130.44
2020-05-14,9.25,9.5,8.5,9.0,9195.8
2020-05-15,9.75,9.75,9.0,9.75,2174.3
2020-05-19,10.75,11.25,10.0,10.5,11730.94
2020-05-20,11.0,11.25,10.5,11.0,3278.52
2020-05-21,11.25,11.75,11.0,11.75,4147.7
2020-05-22,11.75,12.0,11.25,11.75,3343.62
2020-05-25,12.0,12.5,11.5,11.5,8867.56
2020-05-26,12.5,12.5,11.75,12.0,4777.48
2020-05-27,12.25,12.5,9.75,10.75,37735.28
2020-05-28,10.75,10.75,9.75,10.0,30209.62
2020-05-29,10.0,10.5,9.75,10.25,6350.94
2020-06-01,10.5,10.5,9.75,10.0,7297.84
2020-06-02,10.0,10.5,9.5,9.5,20462.42
2020-06-03,9.75,10.0,9.25,9.5,12724.36
2020-06-04,10.0,10.5,9.5,10.5,8360.5
2020-06-05,10.5,12.0,9.75,11.5,52557.74
2020-06-08,12.5,13.0,10.75,11.25,86456.1
2020-06-09,12.0,24.0,11.5,19.75,381508.86
2020-06-10,16.5,19.5,14.5,17.5,191122.86
2020-06-11,15.0,15.5,12.75,13.0,89880.22
2020-06-12,14.75,15.75,13.5,14.5,83719.96
2020-06-15,12.75,14.5,12.25,13.0,65433.62
2020-06-16,14.0,14.0,12.0,12.0,70228.76
2020-06-17,12.5,12.5,10.0,11.25,78544.36
2020-06-18,11.0,11.5,10.0,10.75,29434.84
2020-06-19,11.0,11.5,10.0,10.0,20631.84
2020-06-22,10.0,10.5,9.25,9.5,33710.62
2020-06-23,10.0,10.0,9.25,9.25,12782.3
2020-06-24,9.25,9.5,8.5,9.0,25877.02
2020-06-25,9.5,9.5,8.5,8.5,17541.14
2020-06-26,9.0,9.0,8.0,8.0,18264.7
2020-06-29,8.5,10.25,8.0,10.25,19760.3
2020-06-30,9.5,9.75,8.75,9.0,15083.5
2020-07-02,9.5,9.5,8.75,9.0,9584.44
2020-07-03,9.0,9.25,8.25,9.25,13074.84
2020-07-06,9.0,9.5,8.25,8.5,19593.78
2020-07-07,8.5,8.5,8.0,8.25,16171.1
2020-07-08,8.25,8.5,8.0,8.0,12420.7
2020-07-09,8.0,8.5,8.0,8.25,13664.92
2020-07-10,8.5,8.75,8.0,8.5,10621.82
2020-07-13,8.5,8.75,8.0,8.5,18077.72
2020-07-14,8.0,8.25,5.0,7.0,100147.54
2020-07-15,7.0,7.0,6.25,6.5,28364.86
2020-07-16,6.5,6.5,5.5,5.5,62028.04
2020-07-17,6.0,6.75,5.5,6.5,32024.88
2020-07-20,6.75,6.75,6.25,6.25,14051.48
2020-07-21,6.5,6.75,6.5,6.75,13551.36
2020-07-22,6.75,7.0,6.5,7.0,6417.3
2020-07-23,6.75,7.5,6.75,7.0,15821.3
2020-07-24,7.25,7.5,7.0,7.25,8499.78
2020-07-27,7.5,7.75,7.25,7.75,8740.3
2020-07-28,7.75,8.0,7.5,7.75,6044.6
2020-07-29,7.75,8.0,7.5,7.5,14344.2
2020-07-30,7.0,7.75,6.75,7.75,13461.52
2020-07-31,7.75,7.75,7.0,7.0,13063.92
2020-08-04,7.75,7.75,7.25,7.75,7990.96
2020-08-05,7.75,7.75,7.25,7.75,8308.34
2020-08-06,7.75,7.75,7.25,7.75,9648.62
2020-08-07,7.75,7.75,7.25,7.5,4591.3
2020-08-10,7.75,7.75,7.25,7.5,10203.06
2020-08-11,7.5,7.75,7.25,7.5,9847.32
2020-08-12,7.75,7.75,7.25,7.5,5763.12
2020-08-13,7.75,7.75,7.25,7.25,6069.2
2020-08-14,7.5,7.75,7.25,7.75,11382.16
2020-08-17,7.75,8.0,7.5,7.75,7753.56
2020-08-18,8.0,8.25,7.75,7.75,9835.36
2020-08-19,8.0,8.0,7.5,8.0,6647.1
2020-08-20,7.5,8.0,7.5,7.5,4546.0
2020-08-21,7.5,7.75,7.5,7.5,3125.2
2020-08-24,7.75,7.75,7.5,7.5,1872.06
2020-08-25,7.5,7.75,7.5,7.5,2177.04
2020-08-26,7.75,7.75,7.5,7.5,3457.14
2020-08-27,7.75,7.75,7.5,7.5,4399.84
2020-08-28,7.5,7.75,7.5,7.75,5155.12
2020-08-31,7.75,7.75,7.5,7.5,5825.86
2020-09-01,7.5,7.75,7.25,7.5,13433.96
2020-09-02,7.75,8.25,7.5,8.0,31231.28
2020-09-03,8.25,8.5,7.75,8.0,14201.86
2020-09-04,8.25,8.25,7.75,8.0,8903.12
2020-09-08,8.0,8.0,7.5,7.5,7845.06
2020-09-09,7.75,8.0,7.5,8.0,6354.26
2020-09-10,8.0,8.0,7.5,7.75,4708.3
2020-09-11,7.5,7.75,7.5,7.5,4067.2
2020-09-14,7.75,7.75,7.5,7.5,12526.0
2020-09-15,7.5,7.75,7.25,7.25,7633.76
2020-09-16,7.5,7.75,7.0,7.25,12603.9
2020-09-17,7.25,7.5,7.25,7.25,3081.54
2020-09-18,7.0,7.25,6.75,7.25,5928.3
2020-09-21,7.0,7.25,6.75,7.25,4446.38
2020-09-22,7.25,7.25,6.75,7.25,4021.06
2020-09-23,7.0,7.25,6.75,7.25,4425.08
2020-09-24,7.25,7.75,7.25,7.25,13271.92
2020-09-25,7.5,7.75,7.25,7.5,15370.46
2020-09-28,7.75,7.75,7.5,7.5,7296.4
2020-09-29,7.5,7.75,7.5,7.75,8679.44
2020-09-30,7.25,7.75,7.25,7.75,14170.36
2020-10-01,7.75,7.75,7.25,7.75,12307.56
2020-10-02,7.25,7.75,7.25,7.75,7099.8
2020-10-05,9.25,10.25,8.75,9.25,80076.36
2020-10-06,9.0,9.25,8.75,9.25,19195.96
2020-10-07,8.75,9.25,8.75,9.0,11285.4
2020-10-08,9.0,9.25,8.75,9.0,25441.58
2020-10-09,9.25,9.25,8.75,9.0,10410.5
2020-10-13,9.0,9.25,8.75,9.0,15300.0
2020-10-14,8.75,9.0,8.75,8.75,8289.46
2020-10-15,8.75,9.0,8.5,8.75,18500.72
2020-10-16,9.0,9.0,8.75,9.0,8116.54
2020-10-19,8.5,9.0,8.5,8.75,18092.9
2020-10-20,8.75,9.0,8.5,9.0,8160.72
2020-10-21,9.0,9.0,8.5,9.0,12897.9
2020-10-22,8.75,9.0,8.5,8.75,8619.88
2020-10-23,9.0,9.0,8.75,9.0,8102.4
2020-10-26,8.75,9.25,8.75,9.0,9290.56
2020-10-27,9.0,9.0,8.75,9.0,7478.12
2020-10-28,9.0,9.0,8.5,8.5,6493.38
2020-10-29,8.0,9.0,8.0,9.0,5657.62
2020-10-30,9.0,9.25,8.75,9.0,5653.14
2020-11-02,8.75,9.0,8.5,8.5,7956.06
2020-11-03,8.5,9.0,8.5,8.75,6566.2
2020-11-04,8.5,8.75,8.25,8.5,5808.52
2020-11-05,8.75,8.75,8.0,8.0,10285.98
2020-11-06,8.5,8.5,8.0,8.5,6583.42
2020-11-09,8.5,8.75,8.25,8.5,7629.6
2020-11-10,8.75,9.0,8.5,9.0,5391.74
2020-11-11,9.0,9.25,8.75,8.75,4962.84
2020-11-12,9.0,9.0,8.75,9.0,5206.48
2020-11-13,9.0,9.25,9.0,9.0,4968.44
2020-11-16,9.25,9.5,9.0,9.25,7181.42
2020-11-17,9.5,9.5,8.75,9.25,4981.0
2020-11-18,9.25,9.25,9.0,9.0,2845.6
2020-11-19,9.25,9.5,9.0,9.5,3064.74
2020-11-20,9.0,9.5,9.0,9.25,2810.86
2020-11-23,9.25,9.5,9.0,9.5,9203.64
2020-11-24,9.5,10.75,9.5,10.5,19518.86
2020-11-25,11.0,11.5,10.75,11.5,16492.66
2020-11-26,11.5,13.0,11.25,12.25,18038.54
2020-11-27,12.75,13.0,12.25,12.75,13320.42
2020-11-30,13.75,16.0,13.0,14.5,39572.14
2020-12-01,16.0,16.5,15.0,16.5,26221.94
2020-12-02,17.0,17.0,13.0,14.25,30512.7
2020-12-03,15.5,16.0,14.5,15.25,16499.88
2020-12-04,16.0,16.0,15.25,15.25,11829.72
2020-12-07,14.25,15.0,13.5,14.0,22210.18
2020-12-08,14.0,14.5,14.0,14.25,5263.12
2020-12-09,14.0,15.0,13.25,13.25,8588.28
2020-12-10,14.0,14.0,12.0,12.25,13489.58
2020-12-11,12.0,12.5,11.0,12.0,15894.84
2020-12-14,13.0,13.25,12.0,12.5,6055.34
2020-12-15,12.0,12.5,11.75,12.25,3377.32
2020-12-16,12.5,12.5,12.0,12.25,2977.62
2020-12-17,12.5,12.5,12.0,12.25,3592.38
2020-12-18,12.5,12.5,11.0,11.0,18997.96
2020-12-21,10.75,11.0,8.25,8.75,79807.86
2020-12-22,9.0,9.0,7.25,7.25,80904.7
2020-12-23,7.75,7.75,6.25,6.5,142007.4
2020-12-24,6.5,6.75,5.0,5.5,104776.68
2020-12-29,6.38,9.0,4.81,4.99,292439.0
2020-12-30,4.89,4.96,3.96,4.0,258441.0
2020-12-31,3.99,4.0,3.65,3.94,108985.0
2021-01-04,4.32,4.33,3.5,3.53,195684.0
2021-01-05,3.4,3.62,3.4,3.44,123258.0
2021-01-06,3.49,3.66,3.4,3.6,116276.0
2021-01-07,3.58,4.25,3.55,4.16,230537.0
2021-01-08,4.38,4.76,4.36,4.54,463883.0
2021-01-11,4.53,4.65,4.3,4.38,143790.0
2021-01-12,4.59,4.59,4.25,4.26,923819.0
2021-01-13,4.3,4.35,4.0,4.17,1996972.0
2021-01-14,4.22,4.3,4.04,4.3,415791.0
2021-01-15,4.29,4.29,4.04,4.2,118249.0
2021-01-18,4.06,4.27,4.03,4.08,128870.0
2021-01-19,4.08,4.22,4.03,4.2,73601.0
2021-01-20,4.2,4.24,4.03,4.03,57046.0
2021-01-21,4.04,4.1,3.96,4.02,88670.0
2021-01-22,3.94,4.02,3.91,3.95,63453.0
2021-01-25,3.9,4.04,3.82,4.0,111382.0
2021-01-26,3.87,4.0,3.82,3.86,34201.0
2021-01-27,3.9,3.9,3.72,3.76,65937.0
2021-01-28,3.73,3.89,3.72,3.84,47614.0
2021-01-29,3.84,3.86,3.76,3.82,23457.0
2021-02-01,3.7,3.75,3.67,3.72,99273.0
2021-02-02,3.73,3.84,3.61,3.65,37165.0
2021-02-03,3.66,3.73,3.63,3.63,40974.0
2021-02-04,3.65,3.7,3.62,3.63,34264.0
2021-02-05,3.69,3.77,3.63,3.76,69176.0
2021-02-08,3.85,3.85,3.71,3.74,85529.0
2021-02-09,3.74,3.85,3.73,3.81,30217.0
2021-02-10,3.85,3.86,3.77,3.86,30985.0
2021-02-11,3.8,3.87,3.72,3.75,179239.0
2021-02-12,3.79,3.99,3.75,3.95,80617.0
2021-02-16,4.14,4.34,4.02,4.22,105884.0
2021-02-17,4.22,4.25,4.08,4.21,21189.0
2021-02-18,4.21,4.25,4.04,4.18,15934.0
2021-02-19,4.15,4.25,4.1,4.1,9517.0
2021-02-22,4.09,4.16,4.03,4.03,46248.0
2021-02-23,4.07,4.1,3.88,4.01,47018.0
2021-02-24,4.03,4.15,4.02,4.13,24253.0
2021-02-25,4.09,4.19,4.05,4.1,49835.0
2021-02-26,4.03,4.09,3.96,4.04,15181.0
2021-03-01,4.09,4.14,4.0,4.04,26157.0
2021-03-02,4.06,4.08,4.0,4.04,29875.0
2021-03-03,4.08,4.08,3.88,3.98,24282.0
2021-03-04,4.15,4.32,4.0,4.04,122970.0
2021-03-05,4.17,4.17,3.97,4.04,32340.0
2021-03-08,4.05,4.15,3.94,3.99,191058.0
2021-03-09,3.95,4.11,3.95,4.02,43450.0
2021-03-10,3.99,4.08,3.96,4.03,79464.0
2021-03-11,4.14,4.76,4.0,4.43,392160.0
2021-03-12,4.48,4.48,4.12,4.22,195575.0
2021-03-15,4.29,4.29,4.16,4.18,24827.0
2021-03-16,4.18,4.21,3.99,4.02,97423.0
2021-03-17,3.98,4.01,3.84,3.96,73885.0
2021-03-18,3.97,4.03,3.81,3.85,81397.0
2021-03-19,3.66,3.91,3.66,3.905,52020.0
2021-03-22,3.91,4.18,3.78,3.87,94659.0
2021-03-23,3.81,3.94,3.8,3.91,25125.0
2021-03-24,3.84,3.96,3.83,3.91,20309.0
2021-03-25,3.94,3.98,3.85,3.88,6406.0
2021-03-26,3.97,3.97,3.79,3.87,31645.0
2021-03-29,3.93,3.94,3.77,3.85,12921.0
2021-03-30,3.81,3.86,3.81,3.86,5487.0
2021-03-31,3.89,3.915,3.87,3.9,8720.0
2021-04-01,3.81,3.94,3.81,3.89,26421.0
2021-04-05,3.94,3.94,3.79,3.81,35467.0
2021-04-06,3.85,3.9,3.84,3.86,4830.0
2021-04-07,3.86,3.87,3.83,3.83,16658.0
2021-04-08,3.86,3.905,3.83,3.9,15711.0
2021-04-09,3.9,3.9,3.85,3.86,28862.0
2021-04-12,3.89,3.9,3.86,3.87,12213.0
2021-04-13,3.88,3.9,3.82,3.85,20270.0
2021-04-14,3.86,3.92,3.83,3.92,58319.0
2021-04-15,3.93,3.93,3.85,3.9,11373.0
2021-04-16,3.87,3.88,3.82,3.86,34886.0
2021-04-19,3.83,3.84,3.8,3.84,25862.0
2021-04-20,3.84,3.84,3.65,3.71,40028.0
2021-04-21,3.7,3.82,3.21,3.4,272934.0
2021-04-22,3.42,3.47,3.36,3.36,78916.0
2021-04-23,3.36,3.36,3.2,3.31,63900.0
2021-04-26,3.58,3.58,3.32,3.47,49307.0
2021-04-27,3.43,3.51,3.38,3.46,5252.0
2021-04-28,3.52,3.76,3.5,3.76,58883.0
2021-04-29,3.8,3.8,3.49,3.49,77116.0
2021-04-30,3.42,3.49,3.3,3.42,54820.0
2021-05-03,3.41,3.41,3.3,3.38,50998.0
2021-05-04,3.39,3.42,3.32,3.32,67716.0
2021-05-05,3.32,3.44,3.32,3.4,76349.0
2021-05-06,3.35,3.39,3.35,3.35,4005.0
2021-05-07,3.36,3.46,3.36,3.43,12818.0
2021-05-10,3.42,3.5,3.4,3.47,9988.0
2021-05-11,3.55,3.55,3.44,3.48,11121.0
2021-05-12,3.47,3.5,3.45,3.5,10969.0
2021-05-13,3.46,3.5,3.4,3.43,29055.0
2021-05-14,3.49,3.49,3.3,3.32,78909.0
2021-05-17,3.32,3.42,3.3,3.33,42430.0
2021-05-18,3.37,3.37,3.29,3.35,25590.0
2021-05-19,3.33,3.34,3.26,3.29,35580.0
2021-05-20,3.32,3.41,3.3,3.33,76647.0
2021-05-21,3.31,3.32,3.21,3.22,93798.0
2021-05-25,3.22,3.35,3.22,3.23,25158.0
2021-05-26,3.24,3.35,3.16,3.18,53434.0
2021-05-27,3.18,3.27,3.14,3.21,69081.0
2021-05-28,3.24,3.3,3.15,3.25,7435.0
2021-05-31,3.29,3.35,3.28,3.33,10304.0
2021-06-01,3.43,3.48,3.31,3.47,68886.0
2021-06-02,3.48,3.56,3.41,3.52,39844.0
2021-06-03,3.51,3.56,3.39,3.39,102817.0
2021-06-04,3.41,3.79,3.41,3.62,386062.0
2021-06-07,3.83,3.84,3.61,3.69,161189.0
2021-06-08,3.59,3.69,3.5,3.59,121170.0
2021-06-09,3.63,3.63,3.35,3.54,68191.0
2021-06-10,3.58,3.7,3.39,3.67,20277.0
2021-06-11,3.69,3.69,3.31,3.48,252944.0
2021-06-14,3.55,3.56,3.43,3.53,92364.0
2021-06-15,3.51,3.59,3.48,3.55,28037.0
2021-06-16,3.52,3.78,3.48,3.5,80536.0
2021-06-17,3.55,3.6,3.54,3.6,17367.0
2021-06-18,3.52,3.61,3.52,3.6,19782.0
2021-06-21,3.63,3.7,3.58,3.66,28435.0
2021-06-22,3.53,3.73,3.53,3.65,21465.0
2021-06-23,3.68,3.76,3.57,3.73,83196.0
2021-06-24,3.71,4.15,3.71,4.11,154711.0
2021-06-25,4.2,4.4,3.92,4.07,171866.0
2021-06-28,4.18,4.18,3.9,3.9,33577.0
2021-06-29,3.98,4.14,3.82,4.01,34579.0
2021-06-30,4.04,4.15,4.03,4.05,29890.0
2021-07-02,4.11,4.2,4.1,4.18,102576.0
2021-07-05,4.16,4.22,4.14,4.17,43291.0
2021-07-06,4.18,4.25,4.0,4.05,53358.0
2021-07-07,3.93,4.25,3.93,4.02,9895.0
2021-07-08,3.88,4.01,3.8,3.84,17453.0
2021-07-09,3.82,4.08,3.82,4.0,24035.0
2021-07-12,4.0,4.12,4.0,4.03,19553.0
2021-07-13,4.08,4.08,3.91,3.99,34665.0
2021-07-14,3.99,3.99,3.81,3.83,18620.0
2021-07-15,3.82,3.86,3.71,3.72,174445.0
2021-07-16,3.76,3.76,3.67,3.76,17663.0
2021-07-19,3.82,3.82,3.47,3.56,32566.0
2021-07-20,3.5,3.66,3.5,3.65,7800.0
2021-07-21,3.72,3.78,3.65,3.75,23988.0
2021-07-22,3.81,3.85,3.72,3.85,6702.0
2021-07-23,3.95,3.95,3.82,3.86,12425.0
2021-07-26,3.86,3.87,3.81,3.86,4039.0
2021-07-27,3.72,3.88,3.71,3.77,4264.0
2021-07-28,3.74,3.88,3.7,3.85,14700.0
2021-07-29,3.82,3.82,3.6,3.72,76022.0
2021-07-30,3.61,3.68,3.57,3.62,33960.0
2021-08-03,3.56,3.62,3.35,3.4,111246.0
2021-08-04,3.36,3.4,3.25,3.3,73080.0
2021-08-05,3.35,3.35,3.28,3.28,26343.0
2021-08-06,3.37,3.38,3.28,3.32,51674.0
2021-08-09,3.4,3.41,3.16,3.17,94671.0
2021-08-10,3.25,3.27,3.2,3.22,29808.0
2021-08-11,3.21,3.24,3.17,3.19,23942.0
2021-08-12,3.2,3.27,3.16,3.19,40019.0
2021-08-13,3.16,3.18,3.15,3.17,59946.0
2021-08-16,3.16,3.16,3.05,3.14,19480.0
2021-08-17,3.13,3.14,3.04,3.08,19596.0
2021-08-18,3.04,3.26,3.03,3.06,8699.0
2021-08-19,3.09,3.09,2.79,2.88,45585.0
2021-08-20,2.9,2.98,2.75,2.93,86198.0
2021-08-23,2.9,3.15,2.89,3.13,44562.0
2021-08-24,3.16,3.31,3.15,3.18,15159.0
2021-08-25,3.25,3.26,3.09,3.12,16229.0
2021-08-26,3.12,3.15,3.04,3.15,21235.0
2021-08-27,3.16,3.28,3.14,3.26,19917.0
2021-08-30,3.25,3.29,3.1,3.19,14932.0
2021-08-31,3.23,3.3,3.13,3.17,24169.0
2021-09-01,3.01,3.15,3.01,3.11,17787.0
2021-09-02,3.01,3.31,3.01,3.19,32390.0
2021-09-03,3.26,3.35,3.2,3.25,27128.0
2021-09-07,3.32,3.34,3.09,3.15,17427.0
2021-09-08,3.13,3.21,3.11,3.13,9100.0
2021-09-09,3.1,3.25,3.06,3.21,28617.0
2021-09-10,3.27,3.28,3.19,3.2,25648.0
2021-09-13,3.19,3.31,3.18,3.235,72429.0
2021-09-14,3.27,3.28,3.17,3.19,7409.0
2021-09-15,3.18,3.46,3.18,3.36,46909.0
2021-09-16,3.47,3.47,3.16,3.38,24276.0
2021-09-17,3.27,3.31,3.2,3.3,18109.0
2021-09-20,3.4,3.4,3.17,3.26,19238.0
2021-09-21,3.21,3.3,3.2,3.24,10650.0
2021-09-22,3.21,3.26,3.21,3.23,9550.0
2021-09-23,3.26,3.29,3.23,3.28,47198.0
2021-09-24,3.29,3.41,3.29,3.31,22751.0
2021-09-27,3.45,3.55,3.31,3.39,55906.0
2021-09-28,3.47,3.47,3.32,3.35,43974.0
2021-09-29,3.33,3.5,3.31,3.48,52910.0
2021-09-30,3.48,3.5,3.37,3.5,21076.0
2021-10-01,3.5,3.5,3.32,3.44,24200.0
2021-10-04,3.43,3.78,3.4,3.74,144924.0
2021-10-05,3.78,4.08,3.75,4.05,112111.0
2021-10-06,4.03,4.03,3.87,3.94,40272.0
2021-10-07,3.82,4.23,3.82,4.2,456823.0
2021-10-08,4.25,4.49,4.17,4.38,196160.0
2021-10-12,4.48,4.72,4.38,4.72,210734.0
2021-10-13,4.84,4.84,4.6,4.67,110987.0
2021-10-14,4.76,5.17,4.74,5.12,394452.0
2021-10-15,5.25,5.9,5.25,5.68,383859.0
2021-10-18,5.7,5.8,5.43,5.63,259729.0
2021-10-19,5.75,5.75,5.5,5.6,132051.0
2021-10-20,5.47,5.55,5.02,5.32,201100.0
2021-10-21,5.28,5.59,5.28,5.54,438979.0
2021-10-22,5.59,5.75,5.51,5.59,183877.0
2021-10-25,5.73,5.75,5.65,5.71,280390.0
2021-10-26,5.77,6.01,5.71,5.98,79623.0
2021-10-27,6.01,6.46,5.98,6.19,384059.0
2021-10-28,6.17,6.42,6.0,6.35,165231.0
2021-10-29,6.34,6.38,6.1,6.27,404692.0
2021-11-01,6.43,6.43,5.5,5.91,199668.0
2021-11-02,6.14,6.35,5.79,5.91,153554.0
2021-11-03,6.0,6.09,5.02,5.35,186449.0
2021-11-04,5.45,5.61,5.25,5.56,109395.0
2021-11-05,5.69,5.69,5.26,5.35,49616.0
2021-11-08,5.4,5.49,5.33,5.37,54336.0
2021-11-09,5.32,5.49,5.26,5.26,36255.0
2021-11-10,5.26,5.32,4.63,4.88,200418.0
2021-11-11,4.83,5.03,4.81,4.88,25719.0
2021-11-12,4.91,4.92,4.83,4.86,22296.0
2021-11-15,4.83,4.89,4.62,4.85,32694.0
2021-11-16,4.93,4.95,4.77,4.87,12267.0
2021-11-17,4.81,4.81,4.55,4.55,17565.0
2021-11-18,4.57,4.87,4.55,4.72,93196.0
2021-11-19,4.6,4.71,4.41,4.45,41694.0
2021-11-22,4.36,4.51,4.34,4.4,13376.0
2021-11-23,4.47,5.08,4.47,5.0,96842.0
2021-11-24,5.09,5.64,4.91,5.51,121607.0
2021-11-25,5.6,6.17,5.6,5.83,119287.0
2021-11-26,5.37,5.53,5.27,5.36,193303.0
2021-11-29,5.43,5.5,5.16,5.17,48048.0
2021-11-30,5.1,5.1,4.65,4.85,43715.0
2021-12-01,4.77,4.94,4.69,4.7,25072.0
2021-12-02,4.64,4.78,4.45,4.5,21791.0
2021-12-03,4.55,4.64,4.26,4.37,48221.0
2021-12-06,4.46,4.46,4.14,4.16,64017.0
2021-12-07,4.29,4.53,4.29,4.4,82102.0
2021-12-08,4.75,4.75,4.55,4.66,110069.0
2021-12-09,4.65,4.65,4.51,4.57,21856.0
2021-12-10,4.71,4.75,4.4,4.4,18186.0
2021-12-13,4.27,4.43,4.05,4.17,28772.0
2021-12-14,4.06,4.15,4.06,4.15,9928.0
2021-12-15,4.06,4.45,4.06,4.25,37169.0
2021-12-16,4.38,4.38,4.26,4.29,3374.0
2021-12-17,4.43,4.43,4.3,4.33,30603.0
2021-12-20,4.26,4.26,4.08,4.1,75036.0
2021-12-21,4.11,4.3,4.09,4.25,53543.0
2021-12-22,4.25,4.3,4.19,4.3,59307.0
2021-12-23,4.35,4.55,4.25,4.28,18281.0
2021-12-24,4.17,4.26,4.17,4.22,10111.0
2021-12-29,4.27,4.29,4.15,4.22,47857.0
2021-12-30,4.2,4.29,4.19,4.22,38440.0
2021-12-31,4.24,4.24,4.12,4.2,28027.0
2022-01-04,4.21,4.9,4.21,4.9,190024.0
2022-01-05,4.99,5.38,4.85,5.1,193710.0
2022-01-06,5.26,5.58,5.26,5.31,47191.0
2022-01-07,5.39,5.48,5.1,5.42,27742.0
2022-01-10,5.49,5.49,5.16,5.3,74446.0
2022-01-11,5.37,5.82,5.25,5.67,108816.0
2022-01-12,5.89,5.96,5.58,5.68,75151.0
2022-01-13,5.65,5.76,5.48,5.57,29905.0
2022-01-14,5.55,5.55,5.21,5.3,65629.0
2022-01-17,5.42,5.75,5.01,5.72,45612.0
2022-01-18,5.87,5.87,5.42,5.42,52089.0
2022-01-19,5.57,5.57,5.18,5.26,27737.0
2022-01-20,5.32,5.32,5.12,5.17,25294.0
2022-01-21,5.02,5.14,4.84,4.95,32756.0
2022-01-24,4.79,5.01,4.45,4.72,77629.0
2022-01-25,4.76,5.2,4.64,5.2,53683.0
2022-01-26,5.27,5.4,5.03,5.12,32883.0
2022-01-27,5.28,5.61,5.1,5.39,144700.0
2022-01-28,5.52,5.52,5.16,5.39,38648.0
2022-01-31,5.56,5.56,5.27,5.43,35808.0
2022-02-01,5.5,5.79,5.2,5.56,52259.0
2022-02-02,5.85,5.87,5.49,5.52,26680.0
2022-02-03,5.47,5.65,5.47,5.52,22369.0
2022-02-04,5.69,5.69,5.47,5.5,16105.0
2022-02-07,5.44,5.55,5.4,5.54,10772.0
2022-02-08,5.62,5.62,5.44,5.51,17396.0
2022-02-09,5.61,5.72,5.36,5.61,13861.0
2022-02-10,5.52,5.9,5.52,5.79,87771.0
2022-02-11,5.66,5.99,5.66,5.84,118305.0
2022-02-14,5.81,5.9,5.58,5.62,39906.0
2022-02-15,5.79,5.79,5.53,5.65,18194.0
2022-02-16,5.66,5.75,5.66,5.74,38454.0
2022-02-17,5.77,5.82,5.56,5.65,27502.0
2022-02-18,5.65,5.65,5.26,5.32,34328.0
2022-02-22,5.42,5.48,5.08,5.1,29204.0
2022-02-23,5.11,5.15,5.01,5.09,45169.0
2022-02-24,5.14,5.25,4.82,4.96,61610.0
2022-02-25,4.98,5.21,4.89,5.17,20372.0
2022-02-28,5.31,5.31,4.94,5.01,89790.0
2022-03-01,4.91,5.07,4.52,4.81,169145.0
2022-03-02,4.84,4.87,4.65,4.85,89990.0
2022-03-03,4.86,4.88,4.68,4.73,39780.0
2022-03-04,5.09,5.09,4.66,4.9,65563.0
2022-03-07,5.07,5.07,4.79,4.94,100232.0
2022-03-08,5.1,5.24,4.88,5.19,486270.0
2022-03-09,5.14,5.19,4.99,5.04,51628.0
2022-03-10,5.14,5.2,5.0,5.08,22467.0
2022-03-11,5.15,5.15,4.92,5.04,9654.0
2022-03-14,4.99,4.99,4.35,4.74,65961.0
2022-03-15,4.76,4.93,4.55,4.9,30103.0
2022-03-16,4.64,4.84,4.41,4.55,91969.0
2022-03-17,4.59,4.65,4.41,4.6,34000.0
2022-03-18,4.66,4.67,4.49,4.58,57224.0
2022-03-21,4.5,4.75,4.49,4.68,55932.0
2022-03-22,4.81,4.81,4.42,4.47,28477.0
2022-03-23,4.42,4.57,4.41,4.49,118687.0
2022-03-24,4.57,4.57,4.45,4.52,4006.0
2022-03-25,4.49,4.69,4.45,4.69,74169.0
2022-03-28,4.69,4.7,4.56,4.62,20566.0
2022-03-29,4.65,4.67,4.45,4.56,27312.0
2022-03-30,4.51,4.65,4.5,4.5,19175.0
2022-03-31,4.46,4.55,4.42,4.48,13681.0
2022-04-01,4.54,4.88,4.49,4.8,30708.0
2022-04-04,4.9,4.9,4.65,4.76,14895.0
2022-04-05,4.71,4.91,4.71,4.8,44377.0
2022-04-06,4.85,4.85,4.65,4.69,29830.0
2022-04-07,4.74,4.85,4.68,4.73,31298.0
2022-04-08,4.7,4.85,4.58,4.84,47570.0
2022-04-11,4.75,4.85,4.62,4.8,16750.0
2022-04-12,4.88,5.1,4.88,4.98,73548.0
2022-04-13,5.0,5.15,4.85,5.1,98447.0
2022-04-14,5.13,5.45,5.13,5.28,87161.0
2022-04-18,5.47,5.47,5.21,5.24,58901.0
2022-04-19,5.26,5.26,5.17,5.18,7917.0
2022-04-20,5.28,5.4,5.22,5.4,31219.0
2022-04-21,5.44,5.66,5.35,5.4,72638.0
2022-04-22,5.45,5.45,4.8,4.99,63565.0
2022-04-25,4.73,4.91,4.55,4.91,69096.0
2022-04-26,4.97,4.97,4.56,4.65,27588.0
2022-04-27,4.69,4.79,4.57,4.79,21672.0
2022-04-28,4.64,5.07,4.64,5.03,32699.0
2022-04-29,5.08,5.08,4.94,5.04,19395.0
2022-05-02,5.0,5.28,4.875,5.0,87175.0
2022-05-03,4.94,5.02,4.64,4.69,41365.0
2022-05-04,4.82,4.88,4.35,4.74,92196.0
2022-05-05,4.78,4.79,4.44,4.64,81767.0
2022-05-06,4.69,5.04,4.54,4.87,79945.0
2022-05-09,4.95,4.95,4.41,4.52,48439.0
2022-05-10,4.56,4.56,4.33,4.48,32572.0
2022-05-11,4.34,4.55,4.32,4.38,28621.0
2022-05-12,4.32,4.42,4.26,4.37,15247.0
2022-05-13,4.45,4.71,4.45,4.7,23399.0
2022-05-16,4.72,4.83,4.71,4.78,11119.0
2022-05-17,4.76,5.16,4.76,5.05,37599.0
2022-05-18,5.06,5.06,4.78,4.83,20641.0
2022-05-19,4.68,4.96,4.68,4.89,8646.0
2022-05-20,4.93,4.94,4.83,4.86,2800.0
2022-05-24,4.71,4.83,4.66,4.75,26633.0
2022-05-25,4.89,4.89,4.58,4.7,10373.0
2022-05-26,4.85,4.85,4.63,4.63,39035.0
2022-05-27,4.59,4.7,4.55,4.56,80930.0
2022-05-30,4.69,4.69,4.58,4.65,38397.0
2022-05-31,4.67,4.71,4.6,4.69,56188.0
2022-06-01,4.65,4.71,4.62,4.71,45616.0
2022-06-02,4.65,4.9,4.65,4.85,141267.0
2022-06-03,4.92,4.92,4.7,4.85,62000.0
2022-06-06,4.7,4.92,4.7,4.9,23962.0
2022-06-07,4.84,5.05,4.76,4.98,646365.0
2022-06-08,5.07,5.16,4.96,5.08,73775.0
2022-06-09,4.98,5.1,4.85,5.0,64131.0
2022-06-10,5.0,5.03,4.8,4.97,106612.0
2022-06-13,4.89,4.89,4.56,4.79,91205.0
2022-06-14,4.75,4.9,4.61,4.78,50767.0
2022-06-15,4.73,4.85,4.69,4.81,25741.0
2022-06-16,4.87,4.87,4.6,4.7,24753.0
2022-06-17,4.72,4.75,4.63,4.74,67119.0
2022-06-20,4.61,4.94,4.61,4.8,37718.0
2022-06-21,4.82,5.16,4.72,4.95,75804.0
2022-06-22,4.61,4.86,4.56,4.72,85934.0
2022-06-23,4.67,4.67,4.45,4.51,131262.0
2022-06-24,4.47,4.59,4.47,4.51,57549.0
2022-06-27,4.65,4.76,4.59,4.66,41419.0
2022-06-28,4.76,4.84,4.65,4.84,18350.0
2022-06-29,4.82,4.95,4.75,4.79,211867.0
2022-06-30,4.73,4.92,4.73,4.84,9226.0
2022-07-04,4.93,5.2,4.85,4.93,72337.0
2022-07-05,4.7,4.95,4.55,4.57,30255.0
2022-07-06,4.7,4.73,4.44,4.47,27395.0
2022-07-07,4.54,4.72,4.54,4.72,5700.0
2022-07-08,4.58,4.84,4.58,4.72,13745.0
2022-07-11,4.6,4.8,4.38,4.4,25378.0
2022-07-12,4.33,4.34,4.26,4.34,3146.0
2022-07-13,4.08,4.43,4.08,4.28,6883.0
2022-07-14,4.41,4.41,4.08,4.24,10838.0
2022-07-15,4.28,4.28,4.19,4.26,4760.0
2022-07-18,4.14,4.54,4.13,4.52,3766.0
2022-07-19,4.53,4.6,4.45,4.55,8000.0
2022-07-20,4.49,4.53,4.38,4.53,8250.0
2022-07-21,4.36,4.42,4.2,4.28,33125.0
2022-07-22,4.23,4.34,4.23,4.33,2250.0
2022-07-25,4.31,4.49,4.31,4.49,5800.0
2022-07-26,4.5,4.56,4.47,4.55,37904.0
2022-07-27,4.47,4.96,4.47,4.86,121823.0
2022-07-28,4.97,4.97,4.75,4.75,32229.0
2022-07-29,4.68,4.79,4.68,4.7,29173.0
2022-08-02,4.71,4.85,4.42,4.5,61067.0
2022-08-03,4.42,4.64,4.42,4.61,13270.0
2022-08-04,4.46,4.72,4.46,4.61,12553.0
2022-08-05,4.48,4.69,4.47,4.59,55186.0
2022-08-08,4.69,4.69,4.26,4.55,95277.0
2022-08-09,4.5,4.66,4.5,4.58,23862.0
2022-08-10,4.56,4.63,4.56,4.6,4528.0
2022-08-11,4.61,4.75,4.55,4.6,44771.0
2022-08-12,4.61,4.72,4.6,4.65,13700.0
2022-08-15,4.69,4.69,4.55,4.55,12935.0
2022-08-16,4.66,4.7,4.58,4.68,116802.0
2022-08-17,4.7,4.78,4.65,4.67,65916.0
2022-08-18,4.7,4.76,4.67,4.76,71581.0
2022-08-19,4.75,4.84,4.7,4.84,35071.0
2022-08-22,4.75,5.32,4.75,5.23,70118.0
2022-08-23,5.14,5.55,5.13,5.43,107179.0
2022-08-24,5.52,5.61,5.39,5.49,58918.0
2022-08-25,5.57,5.64,5.38,5.6,118675.0
2022-08-26,5.57,5.64,5.41,5.56,45161.0
2022-08-29,5.57,5.67,5.5,5.64,56103.0
2022-08-30,5.58,5.69,5.55,5.58,35591.0
2022-08-31,5.64,5.64,5.49,5.49,36945.0
2022-09-01,5.47,5.54,5.21,5.22,33301.0
2022-09-02,5.28,5.39,5.21,5.29,15543.0
2022-09-06,5.5,5.5,5.21,5.21,18005.0
2022-09-07,5.21,5.22,5.13,5.2,35590.0
2022-09-08,5.19,5.19,5.05,5.06,39307.0
2022-09-09,5.1,5.14,4.93,5.11,52717.0
2022-09-12,5.2,5.36,4.89,5.19,82380.0
2022-09-13,5.37,5.63,5.26,5.55,168820.0
2022-09-14,5.71,5.85,5.44,5.5,116033.0
2022-09-15,5.45,5.6,5.44,5.49,17545.0
2022-09-16,5.46,5.55,5.26,5.43,19114.0
2022-09-19,5.41,5.5,5.4,5.45,23331.0
2022-09-20,5.4,5.6,5.4,5.45,363344.0
2022-09-21,5.56,5.56,5.39,5.44,3029902.0
2022-09-22,5.48,5.5,5.35,5.45,23960.0
2022-09-23,5.3,5.3,5.13,5.19,133100.0
2022-09-26,5.15,5.25,4.93,5.05,71413.0
2022-09-27,5.1,5.23,5.02,5.22,29958.0
2022-09-28,5.16,5.31,5.16,5.25,276318.0
2022-09-29,5.18,5.375,5.0,5.32,59178.0
2022-09-30,5.31,5.39,5.25,5.31,22200.0
2022-10-03,5.47,5.5,5.17,5.27,45553.0
2022-10-04,5.42,5.5,5.31,5.4,173629.0
2022-10-05,5.4,5.79,5.31,5.58,2827364.0
2022-10-06,5.54,5.7,5.53,5.63,273945.0
2022-10-07,5.65,5.75,5.51,5.57,135521.0
2022-10-11,5.33,5.74,5.33,5.48,26401.0
2022-10-12,5.41,5.52,5.39,5.46,7350.0
2022-10-13,5.43,5.66,5.4,5.66,226815.0
2022-10-14,5.58,5.59,5.4,5.57,80200.0
2022-10-17,5.74,5.74,5.49,5.62,275410.0
2022-10-18,5.62,5.72,5.58,5.65,266120.0
2022-10-19,5.71,5.78,5.57,5.69,182938.0
2022-10-20,5.75,6.07,5.75,5.92,375723.0
2022-10-21,5.99,6.49,5.86,6.46,371483.0
2022-10-24,6.48,6.74,6.3,6.65,200599.0
2022-10-25,6.65,7.09,6.55,7.0,327303.0
2022-10-26,7.05,7.21,6.92,7.13,245742.0
2022-10-27,7.15,7.29,7.0,7.2,239350.0
2022-10-28,7.11,7.52,7.11,7.5,353527.0
2022-10-31,7.57,7.7,7.41,7.48,193553.0
2022-11-01,7.54,7.54,6.57,7.45,162280.0
2022-11-02,7.72,7.9,7.05,7.11,263177.0
2022-11-03,7.29,7.5,6.96,7.04,434172.0
2022-11-04,7.05,7.2,6.92,6.96,111331.0
2022-11-07,7.0,7.45,6.93,7.3,310762.0
2022-11-08,7.31,7.53,7.2,7.26,234806.0
2022-11-09,7.16,7.2,7.01,7.06,48936.0
2022-11-10,7.16,7.45,7.16,7.31,128200.0
2022-11-11,7.36,7.43,7.15,7.2,87491.0
2022-11-14,7.24,7.24,7.05,7.12,154068.0
2022-11-15,7.1,7.13,7.0,7.09,152357.0
2022-11-16,7.08,7.1,6.91,7.03,128106.0
2022-11-17,6.96,7.23,6.9,7.23,146255.0
2022-11-18,7.18,7.25,7.05,7.22,104396.0
2022-11-21,7.09,7.24,6.75,7.15,69725.0
2022-11-22,7.2,7.25,7.1,7.11,106126.0
2022-11-23,7.1,7.15,6.92,6.99,28617.0
2022-11-24,6.9,7.03,6.8,6.88,50936.0
2022-11-25,6.92,6.96,6.83,6.91,11720.0
2022-11-28,6.85,6.85,6.57,6.58,68908.0
2022-11-29,6.58,6.86,6.58,6.83,40636.0
2022-11-30,6.92,7.06,6.74,7.0,58062.0
2022-12-01,7.0,7.05,6.67,6.72,215415.0
2022-12-02,6.71,6.91,6.7,6.87,32847.0
2022-12-05,6.88,7.05,6.52,6.66,116658.0
2022-12-06,6.82,6.88,6.45,6.5,81044.0
2022-12-07,6.59,6.59,6.2,6.22,66487.0
2022-12-08,6.26,6.42,6.18,6.21,42034.0
2022-12-09,6.22,6.36,6.06,6.15,20444.0
2022-12-12,6.15,6.33,6.06,6.24,53172.0
2022-12-13,6.38,6.45,6.2,6.38,55131.0
2022-12-14,6.39,6.42,6.23,6.34,83676.0
2022-12-15,6.4,6.4,6.09,6.18,18787.0
2022-12-16,6.19,6.19,5.89,6.11,40654.0
2022-12-19,6.12,6.12,5.91,6.05,50601.0
2022-12-20,6.02,6.12,5.85,6.04,111992.0
2022-12-21,6.02,6.08,5.93,6.05,91769.0
2022-12-22,6.01,6.01,5.77,5.94,55834.0
2022-12-23,5.88,6.28,5.88,6.27,36329.0
2022-12-28,6.37,6.37,5.8,6.05,70404.0
2022-12-29,6.12,6.16,5.95,6.09,26800.0
2022-12-30,6.1,6.13,6.04,6.1,14729.0
2023-01-03,6.1,6.1,5.89,5.91,91811.0
2023-01-04,6.08,6.26,6.0,6.18,40223.0
2023-01-05,6.3,6.4,6.18,6.24,91546.0
2023-01-06,6.41,6.49,6.24,6.24,81521.0
2023-01-09,6.28,6.48,6.24,6.24,55357.0
2023-01-10,6.26,6.32,6.2,6.27,108193.0
2023-01-11,6.26,6.74,6.26,6.66,124142.0
2023-01-12,6.78,7.0,6.7,6.9,108059.0
2023-01-13,7.01,7.02,6.86,6.96,79841.0
2023-01-16,6.91,7.07,6.91,7.0,122076.0
2023-01-17,7.0,7.23,6.95,7.23,231946.0
2023-01-18,7.3,7.35,7.19,7.2,105619.0
2023-01-19,7.24,7.24,7.03,7.11,144475.0
2023-01-20,7.24,7.24,6.98,6.98,278179.0
2023-01-23,7.14,7.19,7.04,7.05,59658.0
2023-01-24,7.13,7.27,6.78,6.88,74984.0
2023-01-25,6.76,6.85,6.62,6.79,95280.0
2023-01-26,6.8,6.9,6.76,6.83,99436.0
2023-01-27,6.96,6.96,6.575,6.63,102045.0
2023-01-30,6.63,6.68,6.39,6.4,62081.0
2023-01-31,6.42,6.42,6.21,6.37,96005.0
2023-02-01,6.43,6.44,6.1,6.25,101508.0
2023-02-02,6.23,6.25,5.94,6.0,207338.0
2023-02-03,6.18,6.23,5.93,6.12,172650.0
2023-02-06,6.04,6.18,5.9,6.03,206769.0
2023-02-07,6.15,6.25,6.08,6.16,72966.0
2023-02-08,6.21,6.21,6.01,6.11,111845.0
2023-02-09,6.19,6.19,5.96,6.09,54557.0
2023-02-10,6.04,6.16,6.02,6.07,79754.0
2023-02-13,6.18,6.18,5.99,6.05,25335.0
2023-02-14,6.09,6.13,5.99,6.1,63439.0
2023-02-15,6.1,6.11,5.87,6.045,46830.0
2023-02-16,5.99,6.14,5.93,6.0,33640.0
2023-02-17,5.97,6.01,5.75,5.8,110871.0
2023-02-21,5.68,5.79,5.56,5.66,123337.0
2023-02-22,5.71,5.71,5.44,5.49,80505.0
2023-02-23,5.6,5.6,5.35,5.47,107563.0
2023-02-24,5.38,5.45,5.31,5.35,116834.0
2023-02-27,5.41,5.44,5.35,5.36,64879.0
2023-02-28,5.44,5.66,5.29,5.62,360113.0
2023-03-01,5.62,5.69,5.5,5.52,67158.0
2023-03-02,5.63,5.63,5.41,5.48,42350.0
2023-03-03,5.48,5.48,5.33,5.37,40172.0
2023-03-06,5.37,5.43,5.3,5.4,113182.0
2023-03-07,5.29,5.36,5.22,5.34,42398.0
2023-03-08,5.28,5.28,5.14,5.26,58177.0
2023-03-09,5.31,5.35,4.97,5.02,58802.0
2023-03-10,4.94,5.03,4.83,4.85,76993.0
2023-03-13,4.82,4.82,4.65,4.79,89766.0
2023-03-14,4.75,4.9,4.56,4.65,122191.0
2023-03-15,4.4,4.54,4.37,4.44,119286.0
2023-03-16,4.38,4.42,4.1,4.35,237592.0
2023-03-17,4.47,4.47,3.89,3.98,514159.0
2023-03-20,4.03,4.04,3.9,4.0,187726.0
2023-03-21,4.05,4.12,3.95,4.11,235244.0
2023-03-22,4.05,4.24,4.0,4.0,247864.0
2023-03-23,4.1,4.21,3.98,4.07,243873.0
2023-03-24,3.95,4.06,3.91,4.06,182837.0
2023-03-27,4.04,4.09,3.95,4.02,134090.0
2023-03-28,4.05,4.14,3.99,4.12,263907.0
2023-03-29,4.17,4.21,4.02,4.07,95492.0
2023-03-30,4.09,4.09,3.99,4.05,110835.0
2023-03-31,4.01,4.1,4.01,4.07,97645.0
2023-04-03,4.24,4.32,4.14,4.18,94955.0
2023-04-04,4.23,4.23,3.99,4.08,126611.0
2023-04-05,4.02,4.025,3.96,4.0,106272.0
2023-04-06,3.98,4.12,3.86,3.88,178285.0
2023-04-10,4.15,4.15,3.9,4.04,147475.0
2023-04-11,4.08,4.24,3.94,4.22,300555.0
2023-04-12,4.26,4.3,4.045,4.09,163128.0
2023-04-13,4.15,4.3,4.06,4.22,99881.0
2023-04-14,4.26,4.49,4.19,4.42,154696.0
2023-04-17,4.49,4.5,4.26,4.3,85385.0
2023-04-18,4.3,4.45,4.23,4.38,69812.0
2023-04-19,4.37,4.38,4.27,4.32,39060.0
2023-04-20,4.26,4.3,4.2,4.23,47791.0
2023-04-21,4.34,4.34,4.2,4.25,69267.0
2023-04-24,4.18,4.33,4.17,4.33,47025.0
2023-04-25,4.24,4.38,4.24,4.3,16374.0
2023-04-26,4.24,4.31,4.03,4.07,64737.0
2023-04-27,4.06,4.15,4.01,4.03,65122.0
2023-04-28,4.06,4.33,4.05,4.26,47363.0
2023-05-01,4.27,4.29,4.05,4.08,38115.0
2023-05-02,4.06,4.06,3.85,3.91,123621.0
2023-05-03,3.85,3.85,3.69,3.8,98356.0
2023-05-04,3.8,3.82,3.72,3.81,132740.0
2023-05-05,3.93,4.05,3.88,4.03,82546.0
2023-05-08,4.18,4.18,3.99,4.02,67563.0
2023-05-09,4.02,4.15,3.93,4.11,77482.0
2023-05-10,4.48,4.49,4.2,4.32,60297.0
2023-05-11,4.34,4.35,4.14,4.18,35247.0
2023-05-12,4.26,4.29,4.15,4.23,39272.0
2023-05-15,4.16,4.23,4.12,4.14,24970.0
2023-05-16,4.09,4.14,4.06,4.1,13990.0
2023-05-17,4.08,4.24,4.01,4.19,18157.0
2023-05-18,4.14,4.29,4.14,4.29,4306.0
2023-05-19,4.3,4.33,4.16,4.21,17977.0
2023-05-23,4.26,4.38,4.21,4.35,25899.0
2023-05-24,4.3,4.38,4.23,4.29,16313.0
2023-05-25,4.16,4.3,4.1,4.17,18929.0
2023-05-26,4.19,4.21,4.1,4.17,33488.0
2023-05-29,4.16,4.21,4.16,4.21,5329.0
2023-05-30,4.22,4.23,4.1,4.22,39072.0
2023-05-31,4.07,4.18,4.07,4.11,14985.0
2023-06-01,3.99,4.34,3.99,4.32,54656.0
2023-06-02,4.34,4.52,4.34,4.51,41894.0
2023-06-05,4.37,4.55,4.24,4.3,48769.0
2023-06-06,4.33,4.44,4.25,4.4,46684.0
2023-06-07,4.43,4.45,4.33,4.41,15120.0
2023-06-08,4.3,4.3,4.16,4.21,13601.0
2023-06-09,4.16,4.17,4.05,4.1,20306.0
2023-06-12,4.13,4.13,3.91,3.97,27495.0
2023-06-13,4.03,4.15,4.03,4.08,17203.0
2023-06-14,3.96,4.06,3.95,4.03,2878.0
2023-06-15,4.02,4.13,4.0,4.09,14720.0
2023-06-16,4.08,4.17,4.05,4.13,18980.0
2023-06-19,4.12,4.15,4.11,4.13,2735.0
2023-06-20,4.02,4.02,3.95,3.97,33816.0
2023-06-21,4.03,4.27,3.91,3.95,22371.0
2023-06-22,3.95,3.95,3.74,3.92,35606.0
2023-06-23,3.81,3.85,3.77,3.81,48834.0
2023-06-26,3.8,3.85,3.77,3.83,9724.0
2023-06-27,3.86,3.89,3.82,3.84,30604.0
2023-06-28,3.85,3.86,3.82,3.83,107025.0
2023-06-29,3.86,3.92,3.81,3.85,59182.0
2023-06-30,3.87,3.89,3.8,3.84,112097.0
2023-07-04,3.85,3.98,3.85,3.96,29360.0
2023-07-05,4.05,4.06,3.9,3.98,28110.0
2023-07-06,4.03,4.03,3.85,3.91,56657.0
2023-07-07,3.95,4.01,3.92,3.92,114667.0
2023-07-10,3.98,4.06,3.91,3.92,74008.0
2023-07-11,3.96,3.995,3.91,3.91,30790.0
2023-07-12,3.99,3.99,3.87,3.9,95525.0
2023-07-13,4.0,4.04,3.96,4.02,176036.0
2023-07-14,4.11,4.11,3.95,3.98,113575.0
2023-07-17,3.98,3.995,3.91,3.97,50697.0
2023-07-18,3.95,4.45,3.95,4.42,370041.0
2023-07-19,4.5,4.84,4.45,4.78,193395.0
2023-07-20,4.79,4.99,4.64,4.99,141352.0
2023-07-21,5.0,5.15,4.84,5.1,159065.0
2023-07-24,5.17,5.2,4.76,5.09,108751.0
2023-07-25,5.04,5.25,5.02,5.24,54851.0
2023-07-26,5.2,5.2,4.97,5.18,22104.0
2023-07-27,5.15,5.18,5.07,5.08,10128.0
2023-07-28,5.01,5.2,5.01,5.18,19877.0
2023-07-31,5.22,5.34,5.16,5.28,74021.0
2023-08-01,5.21,5.43,5.21,5.37,40954.0
2023-08-02,5.39,5.4,5.25,5.3,23825.0
2023-08-03,5.29,5.48,5.2,5.42,37522.0
2023-08-04,5.36,5.46,5.29,5.31,16868.0
2023-08-08,5.34,5.46,5.21,5.43,33847.0
2023-08-09,5.54,5.55,5.32,5.47,31527.0
2023-08-10,5.55,5.91,5.24,5.33,120139.0
2023-08-11,5.35,5.64,5.35,5.59,69378.0
2023-08-14,5.64,5.78,5.51,5.77,91491.0
2023-08-15,5.8,5.89,5.64,5.75,178381.0
2023-08-16,5.73,5.88,5.65,5.87,58732.0
2023-08-17,5.81,5.93,5.81,5.89,37261.0
2023-08-18,5.93,5.99,5.68,5.97,46940.0
2023-08-21,5.99,6.03,5.92,5.98,59073.0
2023-08-22,5.94,5.99,5.94,5.94,16382.0
2023-08-23,5.82,6.0,5.8,5.86,38120.0
2023-08-24,5.74,5.79,5.53,5.71,48717.0
2023-08-25,5.57,5.87,5.57,5.82,34023.0
2023-08-28,5.85,6.02,5.85,6.02,18317.0
2023-08-29,6.04,6.06,5.91,5.98,46973.0
2023-08-30,6.0,6.04,5.91,5.92,17429.0
2023-08-31,5.96,6.03,5.88,6.03,15685.0
2023-09-01,6.05,6.15,5.93,6.01,39185.0
2023-09-05,6.06,6.07,5.81,5.87,22240.0
2023-09-06,5.92,5.93,5.62,5.84,31100.0
2023-09-07,5.71,5.77,5.71,5.76,6511.0
2023-09-08,5.89,5.93,5.79,5.82,24275.0
2023-09-11,5.95,6.02,5.84,6.02,15825.0
2023-09-12,6.04,6.17,6.0,6.15,41012.0
2023-09-13,6.1,6.2,5.85,5.85,37590.0
2023-09-14,6.01,6.01,5.79,5.87,41105.0
2023-09-15,5.79,5.96,5.72,5.74,55596.0
2023-09-18,5.73,5.74,5.62,5.69,11861.0
2023-09-19,5.7,5.7,5.47,5.56,24433.0
2023-09-20,5.57,5.59,5.46,5.56,9132.0
2023-09-21,5.52,5.52,5.35,5.41,46112.0
2023-09-22,5.37,5.47,5.26,5.47,52625.0
2023-09-25,5.41,5.54,5.4,5.52,11257.0
2023-09-26,5.49,5.51,5.35,5.38,13515.0
2023-09-27,5.34,5.67,5.34,5.59,64822.0
2023-09-28,5.46,5.62,5.45,5.59,44545.0
2023-09-29,5.73,5.74,5.55,5.64,550572.0
2023-10-02,5.63,5.63,5.23,5.32,42684.0
2023-10-03,5.26,5.33,5.235,5.29,29991.0
2023-10-04,5.28,5.3,5.25,5.28,29749.0
2023-10-05,5.25,5.25,5.2,5.2,18557.0
2023-10-06,5.2,5.34,5.2,5.3,11913.0
2023-10-10,5.46,5.55,5.38,5.42,8520.0
2023-10-11,5.43,5.53,5.35,5.42,78008.0
2023-10-12,5.5,5.51,5.34,5.41,13779.0
2023-10-13,5.33,5.43,5.32,5.37,54400.0
2023-10-16,5.2,5.44,5.2,5.34,43949.0
2023-10-17,5.37,5.4,5.33,5.37,50752.0
2023-10-18,5.4,5.4,5.28,5.3,32939.0
2023-10-19,5.21,5.27,5.15,5.23,51312.0
2023-10-20,5.26,5.26,5.06,5.11,59635.0
2023-10-23,4.91,5.12,4.9,5.06,21310.0
2023-10-24,4.93,5.175,4.93,5.14,28935.0
2023-10-25,5.04,5.24,5.04,5.21,12788.0
2023-10-26,5.08,5.29,5.08,5.29,8350.0
2023-10-27,5.22,5.23,5.15,5.17,7325.0
2023-10-30,5.14,5.17,5.08,5.1,16621.0
2023-10-31,5.01,5.18,5.01,5.15,9989.0
2023-11-01,5.19,5.23,5.15,5.23,6641.0
2023-11-02,5.28,5.3,5.19,5.25,69438.0
2023-11-03,5.28,5.45,5.28,5.42,9635.0
2023-11-06,5.45,5.45,5.19,5.26,32665.0
2023-11-07,5.12,5.22,5.09,5.16,16185.0
2023-11-08,5.11,5.23,4.92,5.01,30975.0
2023-11-09,4.94,5.08,4.7,4.73,101384.0
2023-11-10,4.78,4.79,4.43,4.48,180182.0
2023-11-13,4.61,4.61,4.33,4.39,106832.0
2023-11-14,4.52,4.58,4.4,4.56,21945.0
2023-11-15,4.7,4.71,4.5,4.59,22178.0
2023-11-16,4.55,4.57,4.42,4.51,34320.0
2023-11-17,4.52,4.63,4.49,4.61,11686.0
2023-11-20,4.61,4.7,4.57,4.7,42739.0
2023-11-21,4.59,4.68,4.58,4.65,128154.0
2023-11-22,4.67,4.68,4.4,4.54,36484.0
2023-11-23,4.53,4.57,4.48,4.48,7225.0
2023-11-24,4.57,4.57,4.44,4.57,27415.0
2023-11-27,4.45,4.64,4.45,4.54,9229.0
2023-11-28,4.51,4.57,4.46,4.51,57024.0
2023-11-29,4.6,4.6,4.44,4.5,75382.0
2023-11-30,4.63,4.63,4.46,4.5,19445.0
2023-12-01,4.5,4.56,4.5,4.55,51462.0
2023-12-04,4.53,4.59,4.46,4.46,45517.0
2023-12-05,4.46,4.47,4.39,4.4,35140.0
2023-12-06,4.41,4.42,4.37,4.37,96629.0
2023-12-07,4.38,4.45,4.33,4.34,30449.0
2023-12-08,4.36,4.44,4.3,4.35,44113.0
2023-12-11,4.26,4.47,4.21,4.28,19695.0
2023-12-12,4.29,4.29,4.05,4.05,32691.0
2023-12-13,4.0,4.22,3.98,4.18,41909.0
2023-12-14,4.22,4.3,4.12,4.15,37026.0
2023-12-15,4.11,4.19,4.1,4.1,49660.0
2023-12-18,4.19,4.25,4.07,4.12,55770.0
2023-12-19,4.08,4.24,4.08,4.21,34569.0
2023-12-20,4.2,4.28,4.16,4.16,26100.0
2023-12-21,4.15,4.18,4.1,4.12,39370.0
2023-12-22,4.17,4.25,4.17,4.24,20412.0
2023-12-27,4.27,4.5,4.2,4.33,34918.0
2023-12-28,4.87,4.87,4.31,4.45,79327.0
2023-12-29,4.45,4.51,4.42,4.47,23800.0
2024-01-02,4.56,4.56,4.43,4.47,40405.0
2024-01-03,4.55,4.56,4.4,4.45,58590.0
2024-01-04,4.58,4.58,4.49,4.51,2743.0
2024-01-05,4.53,4.81,4.53,4.78,96023.0
2024-01-08,4.69,4.77,4.53,4.71,45261.0
2024-01-09,4.84,4.92,4.69,4.86,19203.0
2024-01-10,4.86,4.9,4.59,4.59,16209.0
2024-01-11,4.8,4.81,4.55,4.55,28200.0
2024-01-12,4.55,4.71,4.55,4.69,39701.0
2024-01-15,4.69,4.69,4.43,4.57,21365.0
2024-01-16,4.51,4.61,4.44,4.59,20100.0
2024-01-17,4.56,4.58,4.43,4.49,29172.0
2024-01-18,4.55,4.64,4.5,4.57,42235.0
2024-01-19,4.6,4.61,4.53,4.57,44785.0
2024-01-22,4.7,4.75,4.58,4.75,17833.0
2024-01-23,4.74,4.81,4.74,4.77,38617.0
2024-01-24,4.75,4.98,4.75,4.95,35697.0
2024-01-25,4.98,5.14,4.96,5.14,15670.0
2024-01-26,5.2,5.36,5.2,5.34,111594.0
2024-01-29,5.34,5.45,5.25,5.25,31314.0
2024-01-30,5.25,5.35,5.21,5.22,38480.0
2024-01-31,5.21,5.35,5.09,5.14,57454.0
2024-02-01,4.99,5.3,4.98,5.12,24775.0
2024-02-02,5.11,5.2,5.08,5.1,40886.0
2024-02-05,4.95,5.03,4.9,4.93,17677.0
2024-02-06,4.94,5.03,4.89,5.02,29114.0
2024-02-07,4.93,5.13,4.93,5.1,16980.0
2024-02-08,5.02,5.28,5.01,5.25,20114.0
2024-02-09,5.09,5.28,5.09,5.2,5289.0
2024-02-12,4.99,5.21,4.99,5.15,9500.0
2024-02-13,5.1,5.11,4.9,4.99,24900.0
2024-02-14,4.94,5.03,4.9,4.97,22270.0
2024-02-15,5.34,5.35,4.85,5.12,17636.0
2024-02-16,5.34,5.34,5.04,5.31,15765.0
2024-02-20,5.16,5.31,5.15,5.22,8657.0
2024-02-21,5.24,5.38,5.19,5.24,34094.0
2024-02-22,5.08,5.2,5.07,5.1,25445.0
2024-02-23,5.09,5.14,4.97,5.0,46599.0
2024-02-26,5.0,5.04,4.88,4.88,25031.0
2024-02-27,4.97,5.05,4.95,5.02,28473.0
2024-02-28,5.03,5.03,4.94,4.94,9195.0
2024-02-29,4.9,4.99,4.89,4.94,27445.0
2024-03-01,4.99,5.06,4.99,5.0,25845.0
2024-03-04,5.0,5.1,5.0,5.05,11446.0
2024-03-05,5.05,5.08,4.88,4.89,35303.0
2024-03-06,4.95,4.99,4.85,4.86,19604.0
2024-03-07,4.92,4.96,4.84,4.95,6867.0
2024-03-08,4.86,4.99,4.76,4.8,24159.0
2024-03-11,4.78,4.85,4.74,4.76,12205.0
2024-03-12,4.76,4.76,4.6,4.65,46975.0
2024-03-13,4.65,4.67,4.44,4.45,69445.0
2024-03-14,4.57,4.57,4.18,4.2,147222.0
2024-03-15,4.0,4.18,3.93,4.08,146382.0
2024-03-18,4.02,4.11,4.01,4.1,88368.0
2024-03-19,4.09,4.15,4.01,4.06,28198.0
2024-03-20,4.11,4.11,4.0,4.04,33895.0
2024-03-21,4.04,4.07,3.98,4.04,17059.0
2024-03-22,4.0,4.02,3.9,3.93,47808.0
2024-03-25,3.97,4.05,3.88,3.91,34225.0
2024-03-26,3.98,3.98,3.75,3.815,84571.0
2024-03-27,3.89,3.98,3.83,3.94,16119.0
2024-03-28,4.01,4.01,3.96,3.96,23850.0
2024-04-01,4.0,4.065,3.95,4.04,215604.0
2024-04-02,4.16,4.17,3.97,4.16,31994.0
2024-04-03,4.06,4.2,3.99,4.2,20547.0
2024-04-04,4.33,4.33,4.12,4.2,38479.0
2024-04-05,4.21,4.41,4.21,4.36,67083.0
2024-04-08,4.37,4.465,4.28,4.46,64294.0
2024-04-09,4.47,4.49,4.35,4.45,45120.0
2024-04-10,4.23,4.56,4.22,4.54,57784.0
2024-04-11,4.55,4.6,4.39,4.58,24906.0
2024-04-12,4.62,4.78,4.51,4.51,25966.0
2024-04-15,4.56,4.56,4.41,4.44,46133.0
2024-04-16,4.25,4.46,4.25,4.4,37200.0
2024-04-17,4.4,4.55,4.4,4.52,29505.0
2024-04-18,4.47,4.71,4.47,4.67,19594.0
2024-04-19,4.75,4.75,4.66,4.67,29133.0
2024-04-22,4.45,4.66,4.44,4.6,18173.0
2024-04-23,4.54,4.84,4.54,4.84,134546.0
2024-04-24,4.78,4.85,4.63,4.74,74200.0
2024-04-25,4.6,4.68,4.53,4.58,24125.0
2024-04-26,4.54,4.63,4.52,4.53,37410.0
2024-04-29,4.67,4.67,4.47,4.48,85918.0
2024-04-30,4.42,4.42,4.22,4.22,20475.0
2024-05-01,4.3,4.32,4.18,4.24,38628.0
2024-05-02,4.17,4.3,4.15,4.15,43480.0
2024-05-03,4.15,4.18,4.14,4.14,8004.0
2024-05-06,4.2,4.2,4.15,4.18,29193.0
2024-05-07,4.08,4.13,4.02,4.06,70692.0
2024-05-08,4.11,4.16,3.97,4.1,37100.0
2024-05-09,4.34,4.35,3.99,4.15,114900.0
2024-05-10,4.15,4.23,4.03,4.04,57394.0
2024-05-13,4.02,4.4,4.02,4.12,13961.0
2024-05-14,4.11,4.14,4.05,4.1,39905.0
2024-05-15,4.08,4.12,4.03,4.07,24503.0
2024-05-16,4.03,4.13,4.02,4.06,34713.0
2024-05-17,4.02,4.1,4.01,4.1,10467.0
2024-05-21,4.05,4.1,3.98,4.0,28283.0
2024-05-22,4.0,4.19,4.0,4.17,54941.0
2024-05-23,4.21,4.29,4.2,4.24,26631.0
2024-05-24,4.29,4.64,4.29,4.37,42116.0
2024-05-27,4.51,4.515,4.31,4.37,18049.0
2024-05-28,4.46,4.46,4.28,4.28,59028.0
2024-05-29,4.25,4.27,4.08,4.14,33955.0
2024-05-30,4.11,4.27,4.07,4.11,67202.0
2024-05-31,4.24,4.24,4.08,4.17,42961.0
2024-06-03,4.23,4.28,4.025,4.08,41272.0
2024-06-04,4.02,4.13,4.0,4.06,111460.0
2024-06-05,4.06,4.15,4.06,4.07,14603.0
2024-06-06,4.01,4.2,4.01,4.12,16200.0
2024-06-07,4.11,4.17,4.09,4.14,11500.0
2024-06-10,4.09,4.21,4.08,4.11,25200.0
2024-06-11,4.16,4.21,4.02,4.06,36113.0
2024-06-12,4.1,4.18,4.05,4.05,30865.0
2024-06-13,4.1,4.12,4.0,4.0,43441.0
2024-06-14,4.0,4.03,4.0,4.01,44223.0
2024-06-17,4.06,4.06,3.9,3.95,25572.0
2024-06-18,3.96,4.05,3.96,4.0,10325.0
2024-06-19,3.97,4.05,3.93,3.94,40741.0
2024-06-20,3.96,4.12,3.96,4.11,14605.0
2024-06-21,4.07,4.09,3.94,3.96,54418.0
2024-06-24,4.03,4.1,3.98,4.04,13438.0
2024-06-25,4.06,4.08,4.04,4.06,1601.0
2024-06-26,4.07,4.14,4.07,4.1,10900.0
2024-06-27,4.03,4.22,4.01,4.2,15611.0
2024-06-28,4.22,4.35,4.2,4.25,12562.0
2024-07-02,4.13,4.26,4.12,4.2,1857.0
2024-07-03,4.32,4.32,4.16,4.23,6928.0
2024-07-04,4.16,4.34,4.16,4.29,7828.0
2024-07-05,4.34,4.34,4.19,4.29,28020.0
2024-07-08,4.22,4.39,4.21,4.38,22888.0
2024-07-09,4.31,4.37,4.235,4.25,14303.0
2024-07-10,4.35,4.35,4.17,4.23,67977.0
2024-07-11,4.36,4.36,4.18,4.2,393.0
2024-07-12,4.18,4.25,4.18,4.24,22710.0
2024-07-15,4.19,4.35,4.19,4.34,34612.0
2024-07-16,4.34,4.61,4.3,4.57,86430.0
2024-07-17,4.53,4.59,4.42,4.42,55168.0
2024-07-18,4.41,4.54,4.4,4.41,34246.0
2024-07-19,4.4,4.5,4.24,4.27,16700.0
2024-07-22,4.41,4.41,4.28,4.29,30490.0
2024-07-23,4.29,4.29,4.23,4.23,17000.0
2024-07-24,4.21,4.5,4.21,4.27,55439.0
2024-07-25,4.32,4.37,4.28,4.3,2404.0
2024-07-26,4.32,4.32,4.22,4.29,24441.0
2024-07-29,4.28,4.3,4.26,4.26,6353.0
2024-07-30,4.28,4.28,4.2,4.23,13834.0
2024-07-31,4.3,4.36,4.29,4.32,8785.0
2024-08-01,4.4,4.5,4.3,4.34,14380.0
2024-08-02,4.28,4.34,4.06,4.09,66750.0
2024-08-06,3.94,4.1,3.93,4.09,36647.0
2024-08-07,4.11,4.11,3.87,3.9,77654.0
2024-08-08,3.86,3.95,3.85,3.94,20855.0
2024-08-09,3.95,3.95,3.88,3.91,8033.0
2024-08-12,3.9,4.0,3.9,3.98,7670.0
2024-08-13,3.99,4.15,3.94,4.04,69345.0
2024-08-14,4.09,4.09,3.97,3.99,33700.0
2024-08-15,4.08,4.14,4.01,4.03,23833.0
2024-08-16,4.09,4.13,4.01,4.08,124300.0
2024-08-19,4.2,4.2,4.06,4.08,14700.0
2024-08-20,4.03,4.03,3.96,4.0,34900.0
2024-08-21,4.07,4.075,3.98,4.01,30180.0
2024-08-22,4.18,4.18,3.96,3.96,74600.0
2024-08-23,4.01,4.05,4.0,4.03,18999.0
2024-08-26,4.05,4.14,4.05,4.14,32508.0
2024-08-27,4.12,4.13,4.06,4.06,6946.0
2024-08-28,4.12,4.12,3.96,3.99,64475.0
2024-08-29,4.04,4.1,4.04,4.08,55946.0
2024-08-30,4.11,4.12,4.01,4.09,74750.0
2024-09-03,4.06,4.11,3.96,3.96,127128.0
2024-09-04,4.0,4.08,3.96,3.96,27032.0
2024-09-05,4.02,4.02,3.91,3.92,21047.0
2024-09-06,3.94,3.98,3.85,3.85,97066.0
2024-09-09,3.86,3.93,3.86,3.9,17798.0
2024-09-10,3.88,3.92,3.75,3.89,130075.0
2024-09-11,3.88,3.96,3.84,3.91,23850.0
2024-09-12,4.01,4.04,3.98,4.04,1958.0
2024-09-13,3.91,3.98,3.86,3.86,54161.0
2024-09-16,3.86,3.95,3.85,3.88,65308.0
2024-09-17,3.92,3.98,3.9,3.9,19085.0
2024-09-18,3.91,3.91,3.86,3.86,7229.0
2024-09-19,3.89,3.93,3.86,3.92,10288.0
2024-09-20,3.9,3.95,3.87,3.9,46365.0
2024-09-23,3.9,3.9,3.85,3.85,45991.0
2024-09-24,3.9,3.95,3.86,3.93,18201.0
2024-09-25,3.87,3.905,3.85,3.89,9300.0
2024-09-26,3.89,3.9,3.79,3.81,89397.0
2024-09-27,3.84,3.84,3.8,3.8,9287.0
2024-09-30,3.9,3.9,3.75,3.76,22003.0
2024-10-01,3.8,3.93,3.75,3.89,26135.0
2024-10-02,3.92,3.92,3.83,3.87,7602.0
2024-10-03,3.94,3.95,3.93,3.93,32591.0
2024-10-04,3.95,3.96,3.83,3.88,85516.0
2024-10-07,3.89,3.95,3.84,3.85,19851.0
2024-10-08,3.85,3.92,3.83,3.89,50250.0
2024-10-09,3.86,3.91,3.85,3.88,30311.0
2024-10-10,3.89,3.89,3.86,3.86,4028.0
2024-10-11,3.86,3.93,3.85,3.89,29203.0
2024-10-15,3.85,3.89,3.82,3.86,132264.0
2024-10-16,3.88,3.88,3.83,3.88,3600.0
2024-10-17,3.85,3.94,3.85,3.91,35156.0
2024-10-18,3.88,3.9,3.79,3.81,96612.0
2024-10-21,3.86,3.88,3.85,3.87,103412.0
2024-10-22,3.86,3.88,3.82,3.82,121073.0
2024-10-23,3.84,3.84,3.82,3.82,36072.0
2024-10-24,3.82,3.84,3.73,3.76,29931.0
2024-10-25,3.85,3.85,3.8,3.8,21900.0
2024-10-28,3.8,3.9,3.68,3.74,50843.0
2024-10-29,3.81,3.87,3.8,3.83,21685.0
2024-10-30,3.88,3.95,3.82,3.82,7300.0
2024-10-31,3.84,3.86,3.76,3.85,357800.0
2024-11-01,3.86,3.95,3.86,3.91,93031.0
2024-11-04,3.94,4.03,3.9,3.94,55723.0
2024-11-05,3.86,3.96,3.85,3.92,65503.0
2024-11-06,4.01,4.02,3.76,3.83,65650.0
2024-11-07,3.87,3.89,3.81,3.86,9841.0
2024-11-08,3.87,3.87,3.76,3.78,24733.0
2024-11-11,3.79,3.79,3.64,3.73,64764.0
2024-11-12,3.75,3.83,3.71,3.83,48210.0
2024-11-13,3.88,3.88,3.8,3.81,20029.0
2024-11-14,3.81,3.85,3.81,3.84,44215.0
2024-11-15,3.87,3.89,3.85,3.85,6720.0
2024-11-18,3.87,3.91,3.84,3.87,23310.0
2024-11-19,3.84,4.0,3.84,3.94,53010.0
2024-11-20,3.95,3.99,3.93,3.97,2836.0
2024-11-21,3.94,4.03,3.94,4.03,35494.0
2024-11-22,4.0,4.05,4.0,4.02,48393.0
2024-11-25,4.04,4.04,3.96,3.97,23136.0
2024-11-26,4.0,4.0,3.94,3.96,20545.0
2024-11-27,3.96,4.0,3.96,3.97,18878.0
2024-11-28,4.0,4.005,3.95,3.95,14350.0
2024-11-29,4.05,4.05,3.91,3.91,35312.0
2024-12-02,3.91,3.91,3.81,3.82,16520.0
2024-12-03,3.84,3.89,3.81,3.85,36755.0
2024-12-04,3.86,3.88,3.83,3.85,16668.0
2024-12-05,3.83,4.03,3.82,3.94,33568.0
2024-12-06,3.97,3.98,3.84,3.84,4173.0
2024-12-09,3.92,3.93,3.85,3.85,2740.0
2024-12-10,3.86,3.93,3.82,3.84,25415.0
2024-12-11,3.91,3.93,3.8,3.9,108186.0
2024-12-12,3.94,3.99,3.86,3.97,17473.0
2024-12-13,3.99,3.99,3.91,3.96,41221.0
2024-12-16,3.84,4.0,3.81,3.93,53894.0
2024-12-17,3.99,4.0,3.87,4.0,13660.0
2024-12-18,3.88,4.0,3.8,3.8,18354.0
2024-12-19,3.8,4.15,3.8,3.85,112619.0
2024-12-20,3.89,3.89,3.83,3.83,7774.0
2024-12-23,3.83,3.95,3.75,3.79,53343.0
2024-12-24,3.78,3.83,3.77,3.77,13505.0
2024-12-27,3.89,3.89,3.76,3.78,44849.0
2024-12-30,3.76,3.81,3.75,3.8,27810.0
2024-12-31,3.79,3.82,3.78,3.79,26975.0
2025-01-02,3.81,3.86,3.78,3.8,33551.0
2025-01-03,3.78,3.85,3.75,3.84,35553.0
2025-01-06,3.8,3.9,3.78,3.8,58496.0
2025-01-07,3.8,3.81,3.76,3.77,57700.0
2025-01-08,3.86,3.86,3.76,3.77,24122.0
2025-01-09,3.79,3.8,3.78,3.8,10200.0
2025-01-10,3.8,3.86,3.79,3.83,36650.0
2025-01-13,3.91,3.93,3.85,3.93,116157.0
2025-01-14,3.9,3.96,3.9,3.94,6213.0
2025-01-15,3.96,4.07,3.94,4.05,129631.0
2025-01-16,4.01,4.05,4.0,4.0,31560.0
2025-01-17,3.87,4.0,3.87,3.98,3500.0
2025-01-20,3.89,4.0,3.88,3.97,342210.0
2025-01-21,3.99,3.99,3.88,3.96,90384.0
2025-01-22,3.97,4.07,3.97,3.99,147782.0
2025-01-23,3.99,3.99,3.97,3.97,28900.0
2025-01-24,3.97,4.02,3.89,3.89,23300.0
2025-01-27,3.88,3.88,3.73,3.76,48783.0
2025-01-28,3.84,3.84,3.74,3.74,6445.0
2025-01-29,3.78,3.78,3.72,3.75,46408.0
2025-01-30,3.69,3.78,3.69,3.76,13625.0
2025-01-31,3.76,4.02,3.71,3.78,59240.0
2025-02-03,3.79,3.89,3.68,3.7,4799.0
2025-02-04,3.75,3.8,3.72,3.77,7870.0
2025-02-05,3.82,3.9,3.75,3.75,6877.0
2025-02-06,3.77,3.9,3.75,3.85,126330.0
2025-02-07,3.85,3.88,3.84,3.85,12611.0
2025-02-10,3.91,3.92,3.87,3.87,6395.0
2025-02-11,3.9,3.94,3.88,3.89,56544.0
2025-02-12,3.93,4.04,3.9,3.92,122622.0
2025-02-13,3.92,3.95,3.86,3.89,46525.0
2025-02-14,3.9,3.9,3.83,3.87,135700.0
2025-02-18,3.85,3.92,3.81,3.88,6807.0
2025-02-19,3.93,3.93,3.9,3.93,12100.0
2025-02-20,3.93,3.95,3.9,3.93,89895.0
2025-02-21,3.91,3.95,3.9,3.9,106952.0
2025-02-24,3.99,4.0,3.89,3.95,162607.0
2025-02-25,3.96,3.96,3.83,3.83,67600.0
2025-02-26,3.86,3.87,3.78,3.84,71798.0
2025-02-27,3.89,3.89,3.81,3.81,42100.0
2025-02-28,3.82,3.93,3.82,3.87,59787.0
2025-03-03,3.85,3.85,3.74,3.75,30165.0
2025-03-04,3.75,3.75,3.63,3.67,68301.0
2025-03-05,3.77,3.8,3.73,3.78,39932.0
2025-03-06,3.77,3.82,3.68,3.71,18850.0
2025-03-07,3.71,3.76,3.69,3.7,24205.0
2025-03-10,3.7,3.72,3.61,3.63,13524.0
2025-03-11,3.65,3.65,3.465,3.6,19840.0
2025-03-12,3.56,3.68,3.56,3.64,10713.0
2025-03-13,3.58,3.6,3.44,3.51,131120.0
2025-03-14,3.56,3.75,3.56,3.69,582000.0
2025-03-17,3.75,3.75,3.62,3.64,63192.0
2025-03-18,3.69,3.79,3.61,3.7,214544.0
2025-03-19,3.74,3.83,3.64,3.66,131485.0
2025-03-20,3.91,3.91,3.68,3.72,112095.0
2025-03-21,3.71,3.86,3.7,3.85,626817.0
2025-03-24,3.89,3.95,3.825,3.85,34475.0
2025-03-25,3.85,3.87,3.8,3.86,195925.0
2025-03-26,3.88,3.88,3.8,3.8,74053.0
2025-03-27,3.8,3.85,3.8,3.8,220424.0
2025-03-28,3.84,3.84,3.75,3.75,333485.0
2025-03-31,3.75,3.85,3.67,3.85,64267.0
2025-04-01,3.81,3.81,3.81,3.81,130.0
2025-04-02,3.84,3.84,3.84,3.84,0.0
2025-04-03,3.78,3.78,3.7,3.71,40859.0
2025-04-04,3.66,3.7,3.48,3.52,1136664.0
2025-04-07,3.5,3.55,3.21,3.26,133623.0
2025-04-08,3.35,3.35,3.19,3.27,88057.0
2025-04-09,3.175,3.4,3.09,3.33,150244.0
2025-04-10,3.3,3.3,3.11,3.11,113241.0
2025-04-11,3.12,3.19,2.98,3.12,270501.0
2025-04-14,3.17,3.33,3.15,3.24,130402.0
2025-04-15,3.27,3.35,3.27,3.35,15870.0
2025-04-16,3.45,3.5,3.41,3.41,30746.0
2025-04-17,3.3,3.5,3.3,3.47,16302.0
2025-04-21,3.36,3.59,3.36,3.43,2200.0
2025-04-22,3.44,3.49,3.44,3.45,4800.0
2025-04-23,3.56,3.6,3.46,3.46,12488.0
2025-04-24,3.46,3.53,3.46,3.47,102800.0
2025-04-25,3.47,3.54,3.4,3.5,328455.0
2025-04-28,3.48,3.48,3.45,3.45,100.0
2025-04-29,3.46,3.46,3.4,3.4,1600.0
2025-04-30,3.4,3.4,3.3,3.31,68793.0
2025-05-01,3.39,3.39,3.3,3.32,40748.0
2025-05-02,3.39,3.39,3.3,3.32,45406.0
2025-05-05,3.34,3.34,3.29,3.29,23744.0
2025-05-06,3.4,3.41,3.29,3.35,4349.0
2025-05-07,3.36,3.41,3.35,3.41,35913.0
2025-05-08,3.41,3.48,3.39,3.47,5600.0
2025-05-09,3.47,3.53,3.41,3.43,127793.0
2025-05-12,3.45,3.5,3.41,3.42,12477.0
2025-05-13,3.42,3.48,3.4,3.45,75181.0
2025-05-14,3.45,3.47,3.33,3.47,47402.0
2025-05-15,3.38,3.4,3.31,3.36,83499.0
2025-05-16,3.42,3.43,3.37,3.37,9392.0
2025-05-20,3.39,3.39,3.3,3.3,2800.0
2025-05-21,3.37,3.37,3.2,3.2,35110.0
2025-05-22,3.19,3.19,3.15,3.18,3450.0
2025-05-23,3.16,3.19,3.15,3.18,4609.0
2025-05-26,3.22,3.26,3.22,3.26,3553.0
2025-05-27,3.26,3.35,3.26,3.3,8221.0
2025-05-28,3.31,3.34,3.31,3.32,4825.0
2025-05-29,3.41,3.41,3.26,3.26,1880.0
2025-05-30,3.33,3.33,3.26,3.27,450.0
2025-06-02,3.26,3.36,3.26,3.36,3201.0
2025-06-03,3.41,3.61,3.4,3.58,23950.0
2025-06-04,3.59,3.59,3.39,3.4,12446.0
2025-06-05,3.51,3.51,3.3,3.42,6385.0
2025-06-06,3.42,3.44,3.38,3.41,60095.0
2025-06-09,3.38,3.44,3.38,3.4,2489.0
2025-06-10,3.4,3.43,3.36,3.36,7790.0
2025-06-11,3.39,3.45,3.38,3.38,7896.0
2025-06-12,3.38,3.55,3.38,3.5,54415.0
2025-06-13,3.53,3.53,3.47,3.5,5500.0
2025-06-16,3.44,3.46,3.43,3.43,8427.0
2025-06-17,3.43,3.49,3.43,3.45,8803.0
2025-06-18,3.43,3.46,3.39,3.39,4431.0
2025-06-19,3.43,3.43,3.36,3.36,3100.0
2025-06-20,3.47,3.5,3.37,3.4,8915.0
2025-06-23,3.51,3.51,3.4,3.4,1506.0
2025-06-24,3.4,3.42,3.4,3.4,44123.0
2025-06-25,3.4,3.44,3.33,3.36,70226.0
2025-06-26,3.4,3.4,3.31,3.35,41856.0
2025-06-27,3.37,3.42,3.36,3.4,10812.0
2025-06-30,3.35,3.45,3.35,3.43,9381.0
2025-07-02,3.41,3.58,3.41,3.47,11710.0
2025-07-03,3.45,3.5,3.37,3.47,9850.0
2025-07-04,3.49,3.6,3.49,3.58,11620.0
2025-07-07,3.565,3.6,3.55,3.55,9386.0
2025-07-08,3.54,3.55,3.42,3.42,31285.0
2025-07-09,3.51,3.52,3.42,3.42,45140.0
2025-07-10,3.41,3.47,3.41,3.42,7561.0
2025-07-11,3.49,3.5,3.4,3.43,50060.0
2025-07-14,3.43,3.44,3.4,3.44,65662.0
2025-07-15,3.41,3.42,3.37,3.4,50820.0
2025-07-16,3.4,3.45,3.37,3.45,60770.0
2025-07-17,3.46,3.46,3.41,3.43,15203.0
2025-07-18,3.41,3.54,3.4,3.53,64416.0
2025-07-21,3.53,3.53,3.47,3.49,5504.0
2025-07-22,3.5,3.56,3.5,3.52,32252.0
2025-07-23,3.55,3.55,3.52,3.52,13452.0
2025-07-24,3.55,3.66,3.52,3.62,163852.0
2025-07-25,3.75,3.98,3.58,3.95,223682.0
2025-07-28,4.04,4.05,3.96,3.97,49733.0
2025-07-29,3.94,4.02,3.79,3.97,85223.0
2025-07-30,3.99,4.0,3.94,3.95,27238.0
2025-07-31,3.94,4.0,3.9,3.96,9458.0
2025-08-01,3.81,3.88,3.75,3.88,10481.0
2025-08-05,3.88,3.89,3.78,3.86,20586.0
2025-08-06,3.9,3.96,3.79,3.84,8100.0
2025-08-07,3.83,3.85,3.75,3.75,6563.0
2025-08-08,3.85,4.0,3.65,3.8,30731.0
2025-08-11,3.76,3.8,3.64,3.67,28010.0
2025-08-12,3.7,3.73,3.68,3.69,16000.0
2025-08-13,3.7,3.7,3.6,3.6,11301.0
2025-08-14,3.7,3.71,3.5,3.52,194067.0
2025-08-15,3.53,3.53,3.41,3.44,206366.0
2025-08-18,3.45,3.45,3.41,3.41,1461.0
2025-08-19,3.4,3.4,3.29,3.36,11706.0
2025-08-20,3.38,3.4,3.35,3.4,13100.0
2025-08-21,3.36,3.47,3.35,3.42,5365.0
2025-08-22,3.46,3.48,3.42,3.42,5100.0
2025-08-25,3.41,3.42,3.39,3.41,4568.0
2025-08-26,3.36,3.39,3.33,3.35,800.0
2025-08-27,3.43,3.43,3.35,3.36,3720.0
2025-08-28,3.38,3.44,3.37,3.42,4910.0
2025-08-29,3.5,3.53,3.38,3.38,23763.0
2025-09-02,3.35,3.4,3.35,3.38,3296.0
2025-09-03,3.39,3.39,3.37,3.37,3705.0
2025-09-04,3.4,3.4,3.35,3.39,6340.0
2025-09-05,3.31,3.41,3.3,3.39,96237.0
2025-09-08,3.39,3.39,3.33,3.33,1301.0
2025-09-09,3.33,3.34,3.32,3.32,5387.0
2025-09-10,3.32,3.33,3.25,3.25,12480.0
2025-09-11,3.3,3.3,3.1,3.14,61812.0
2025-09-12,3.14,3.15,3.12,3.14,1643.0
2025-09-15,3.13,3.2,3.1,3.14,60132.0
2025-09-16,3.13,3.16,3.1,3.13,16609.0
2025-09-17,3.13,3.21,3.11,3.21,31086.0
2025-09-18,3.34,3.48,3.12,3.39,79125.0
2025-09-19,3.39,3.39,3.3,3.3,4700.0
2025-09-22,3.36,3.425,3.3,3.34,24920.0
2025-09-23,3.35,3.36,3.33,3.35,8500.0
2025-09-24,3.35,3.44,3.35,3.43,5500.0
2025-09-25,3.43,3.49,3.38,3.45,11245.0
2025-09-26,3.48,3.53,3.43,3.49,9432.0
2025-09-29,3.39,3.52,3.38,3.43,3830.0
2025-09-30,3.45,3.5,3.43,3.46,5600.0
2025-10-01,3.41,3.51,3.41,3.46,4635.0
2025-10-02,3.46,3.61,3.46,3.5,24900.0
2025-10-03,3.41,3.5,3.41,3.45,7036.0
2025-10-06,3.45,3.51,3.45,3.47,12650.0
2025-10-07,3.46,3.48,3.45,3.48,9089.0
2025-10-08,3.48,3.48,3.41,3.47,17550.0
2025-10-09,3.45,3.45,3.29,3.38,18814.0
2025-10-10,3.27,3.36,3.25,3.25,11909.0
2025-10-14,3.27,3.35,3.27,3.3,6313.0
2025-10-15,3.32,3.4,3.27,3.29,17650.0
2025-10-16,3.27,3.3,3.19,3.27,26701.0
2025-10-17,3.17,3.23,3.14,3.19,11603.0
2025-10-20,3.18,3.2,3.15,3.18,5017.0
2025-10-21,3.16,3.18,3.15,3.15,5200.0
2025-10-22,3.21,3.23,3.16,3.21,1175.0
2025-10-23,3.26,3.26,3.15,3.18,21440.0
2025-10-24,3.18,3.2,3.12,3.17,84036.0
2025-10-27,3.17,3.21,3.1,3.16,69430.0
2025-10-28,3.21,3.21,3.1,3.18,3400.0
2025-10-29,3.11,3.16,3.07,3.07,57990.0
2025-10-30,3.1,3.14,3.1,3.12,4222.0
2025-10-31,3.12,3.14,3.06,3.06,51619.0
2025-11-03,3.08,3.14,3.06,3.06,87438.0
2025-11-04,3.11,3.14,3.09,3.14,3050.0
2025-11-05,3.09,3.13,3.08,3.13,13411.0
2025-11-06,3.08,3.13,3.07,3.11,20150.0
2025-11-07,3.06,3.16,3.06,3.15,15920.0
2025-11-10,3.18,3.18,3.12,3.12,9523.0
2025-11-11,3.11,3.16,3.11,3.14,7990.0
2025-11-12,3.16,3.22,3.15,3.2,29600.0
2025-11-13,3.21,3.25,3.19,3.21,10159.0
2025-11-14,3.17,3.17,3.02,3.12,87958.0
2025-11-17,3.15,3.23,3.02,3.13,114529.0
2025-11-18,3.11,3.21,3.1,3.12,71098.0
2025-11-19,3.2,3.2,3.11,3.11,43146.0
2025-11-20,3.15,3.17,3.09,3.17,908294.0
2025-11-21,3.15,3.49,3.15,3.33,141492.0
2025-11-24,3.43,3.49,3.35,3.48,42580.0
2025-11-25,3.44,3.5,3.4,3.46,33007.0
2025-11-26,3.5,3.52,3.48,3.48,30626.0