Date,Open,High,Low,Close,Volume
2007-08-13,14.89,14.89,14.63,14.89,5213.369080782087
2007-08-14,14.885,14.89,14.68,14.76,9547.584815985612
2007-08-15,14.375,14.735,14.245,14.245,5215.420780538396
2007-08-16,14.015,14.23,13.83,14.23,9610.161658553046
2007-08-17,14.23,14.23,13.83,13.83,4308.569488249658
2007-08-20,14.225,14.225,14.225,14.225,92.32648903392123
2007-08-21,14.22,14.22,13.92,14.22,822.7316022800537
2007-08-22,14.015,14.23,14.015,14.095,4879.967870381815
2007-08-23,14.23,14.23,14.105,14.105,3262.202612531884
2007-08-24,14.23,14.23,14.23,14.23,153.87748172320207
2007-08-28,14.01,14.01,13.835,13.835,1113.0471177978284
2007-08-29,13.83,14.19,13.83,13.83,668.8541205568517
2007-08-30,13.835,14.09,13.835,14.09,189.7822274586159
2007-08-31,14.09,14.09,13.84,13.84,139.51558342903655
2007-09-04,14.085,14.09,13.84,14.09,594.9929293297147
2007-09-05,13.965,13.965,13.965,13.965,2759.5361722360904
2007-09-06,13.965,14.205,13.965,14.07,3328.882854611938
2007-09-07,14.175,14.175,13.995,13.995,508.8215395647216
2007-09-10,13.99,13.995,13.97,13.97,2725.6831262569863
2007-09-11,13.83,14.01,13.83,14.01,3799.747948684937
2007-09-12,13.83,14.01,13.83,13.83,3118.5836295902286
2007-09-13,13.83,13.895,13.57,13.57,2791.337518458886
2007-09-14,13.425,13.43,13.17,13.35,5835.034106943823
2007-09-17,13.045,13.05,12.505,12.645,14727.100850788593
2007-09-19,13.02,13.02,12.24,12.24,8617.138976499316
2007-09-20,12.495,12.495,11.98,12.105,5878.119801826319
2007-09-21,12.755,12.97,12.635,12.695,5236.963627979644
2007-09-25,12.765,12.765,12.765,12.765,189.7822274586159
2007-09-26,12.885,12.9,12.885,12.9,1292.5708464748975
2007-09-27,12.9,12.9,12.9,12.9,1860.8916789725904
2007-09-28,12.9,13.0,12.9,13.0,2313.2914752388047
2007-10-01,13.0,13.0,12.925,12.925,1538.7748172320207
2007-10-02,12.925,13.15,12.905,13.15,1928.5977709307992
2007-10-03,13.15,13.15,13.15,13.15,194.9114768493893
2007-10-04,13.15,13.16,13.15,13.16,6052.514281112615
2007-10-05,13.11,13.11,13.11,13.11,184.6529780678425
2007-10-09,13.17,13.17,13.165,13.165,820.6799025237444
2007-10-10,13.3,13.3,13.3,13.3,143.61898294165528
2007-10-11,13.3,13.555,13.3,13.3,276.97946710176376
2007-10-12,13.56,13.56,13.3,13.51,22394.30284011668
2007-10-15,13.555,13.56,13.3,13.3,45870.87730168654
2007-10-16,13.3,13.3,13.25,13.3,3693.05956135685
2007-10-17,13.3,13.3,13.165,13.295,782.7234570320212
2007-10-18,13.295,13.3,13.25,13.25,4416.2837254559
2007-10-19,13.165,13.3,13.05,13.3,4544.514960225235
2007-10-22,13.3,13.3,13.3,13.3,2267.128230721844
2007-10-24,13.3,13.3,13.085,13.085,755.0255103218449
2007-10-25,13.085,13.215,13.04,13.085,1897.822274586159
2007-10-26,13.035,13.24,13.035,13.24,9264.45024961492
2007-10-29,13.24,13.35,13.24,13.35,1046.366875717774
2007-10-30,13.35,13.43,13.35,13.43,2974.9646466485733
2007-10-31,13.43,13.51,13.415,13.505,826.8350017926725
2007-11-01,13.305,13.305,13.2,13.2,1491.5857228369057
2007-11-02,13.38,13.38,13.2,13.38,302.62571405563074
2007-11-05,13.4,13.4,13.165,13.165,185781.41293381265
2007-11-06,13.165,13.165,12.91,13.165,3189.3672711829017
2007-11-07,13.165,13.165,12.905,12.905,2693.881780034191
2007-11-08,12.98,12.98,12.82,12.82,692.4486677544094
2007-11-09,12.875,12.9,12.765,12.9,2667.2096832021693
2007-11-12,12.77,12.77,12.765,12.765,193475.28701997275
2007-11-14,12.765,13.035,12.76,12.76,857.6104981373129
2007-11-15,12.765,12.765,12.635,12.705,2267.128230721844
2007-11-16,12.635,12.765,12.24,12.24,3062.161886291721
2007-11-19,12.24,12.755,12.24,12.395,1243.3300523234727
2007-11-20,12.755,12.755,12.3,12.3,1256.6661007394837
2007-11-21,12.24,12.24,12.235,12.235,8220.135073653455
2007-11-22,12.235,12.355,12.235,12.355,7283.534134898232
2007-11-23,12.36,12.495,12.36,12.495,155011.045838563
2007-11-26,12.63,12.63,12.5,12.5,4139.304258354136
2007-11-27,12.685,12.685,12.56,12.685,5319.031618232018
2007-11-28,12.715,12.895,12.665,12.895,3718.7058083107167
2007-11-29,12.765,12.895,12.765,12.765,757.0772100781542
2007-11-30,12.895,12.895,12.895,12.895,101.55913793731337
2007-12-03,12.715,13.025,12.715,13.025,2521.5390005042045
2007-12-04,13.155,13.16,13.155,13.16,430.8569488249658
2007-12-05,13.16,13.3,13.045,13.295,3323.753605221165
2007-12-06,13.295,13.3,13.295,13.3,2770.820520895792
2007-12-07,13.3,13.3,13.3,13.3,410.3399512618722
2007-12-11,13.3,13.3,13.22,13.22,5586.77843643039
2007-12-12,13.3,13.305,13.175,13.175,1436.1898294165526
2007-12-13,13.175,13.175,13.175,13.175,512.9249390773402
2007-12-14,13.235,13.235,13.235,13.235,266.7209683202169
2007-12-17,13.24,13.295,13.24,13.245,2872.379658833105
2007-12-18,13.27,13.305,13.27,13.3,7693.874086160104
2007-12-19,13.425,13.56,13.425,13.46,2708.2436783283565
2007-12-20,13.46,13.46,13.46,13.46,615.5099268928083
2007-12-21,13.435,13.435,13.305,13.305,1025.8498781546805
2007-12-24,13.555,13.555,13.45,13.45,470.8650940729984
2007-12-27,13.31,13.395,13.3,13.395,2856.9919106607854
2007-12-28,13.425,13.425,13.425,13.425,169.26522989552228
2007-12-31,13.42,13.425,13.42,13.425,4631.712199868382
2008-01-02,13.305,13.305,13.3,13.3,12092.718363687374
2008-01-03,13.3,13.3,13.27,13.27,1108.9437182852096
2008-01-04,13.2,13.2,13.09,13.09,6975.779171451827
2008-01-07,13.04,13.155,12.905,12.905,4816.365177936225
2008-01-08,12.905,12.905,12.66,12.66,9266.50194937123
2008-01-09,12.635,12.74,12.635,12.635,117.97273598778824
2008-01-11,12.635,12.765,12.635,12.765,2814.9320656564432
2008-01-14,12.765,12.86,12.765,12.765,4349.603483375845
2008-01-15,12.765,12.765,12.745,12.745,3436.59709181818
2008-01-16,12.65,12.765,12.65,12.765,2385.1009667096323
2008-01-17,12.635,12.66,12.635,12.635,18875.63775804612
2008-01-18,12.57,12.695,12.57,12.635,28210.87164925372
2008-01-21,12.56,12.56,12.505,12.505,13951.558342903654
2008-01-22,12.5,12.5,12.375,12.375,17608.71315852509
2008-01-23,12.37,12.395,12.37,12.395,3487.889585725913
2008-01-24,12.49,12.495,12.49,12.495,877.1016458222518
2008-01-25,12.445,12.445,12.445,12.445,442.1412974846673
2008-01-28,12.445,12.455,12.445,12.445,8514.553988683849
2008-01-29,12.5,12.5,12.5,12.5,307.75496344640413
2008-01-30,12.445,12.555,12.445,12.555,2214.809886935955
2008-01-31,12.5,12.5,12.37,12.37,2941.1116006694688
2008-02-04,12.24,12.24,12.24,12.24,1759.332541035277
2008-02-05,12.295,12.455,12.29,12.455,21292.54007097855
2008-02-06,12.37,12.37,12.37,12.37,94.3781887902306
2008-02-07,12.37,12.37,12.37,12.37,205.1699756309361
2008-02-08,12.49,12.49,12.49,12.49,276.97946710176376
2008-02-11,12.37,12.37,12.37,12.37,92.32648903392123
2008-02-12,12.37,12.49,12.37,12.37,3144.2298765440955
2008-02-13,12.37,12.49,12.37,12.49,3694.085411235005
2008-02-14,12.495,12.76,12.495,12.55,3385.304597910446
2008-02-15,12.49,12.755,12.49,12.755,2974.9646466485733
2008-02-19,12.76,12.76,12.555,12.555,620.6391762835817
2008-02-20,12.76,12.895,12.76,12.895,1497.7408221058336
2008-02-21,12.895,12.895,12.765,12.765,19388.56269712346
2008-02-22,12.89,12.89,12.885,12.885,205.1699756309361
2008-02-25,12.715,12.79,12.715,12.755,1364.3803379457252
2008-02-26,12.67,12.765,12.625,12.755,10668.838732808676
2008-02-27,12.705,12.705,12.705,12.705,205.1699756309361
2008-02-29,12.705,12.705,12.705,12.705,179.52372867706907
2008-03-03,12.705,12.82,12.705,12.82,3303.236607658071
2008-03-04,12.82,12.82,12.695,12.735,14235.718759152502
2008-03-05,12.74,12.74,12.74,12.74,41.03399512618722
2008-03-06,12.745,12.81,12.74,12.74,4835.856325621164
2008-03-07,12.74,12.74,12.625,12.625,8692.026017604609
2008-03-10,12.625,12.625,12.505,12.555,694.5003675107187
2008-03-11,12.505,12.505,12.48,12.48,1525.43876881601
2008-03-12,12.475,12.5,12.24,12.26,3961.832229433376
2008-03-13,12.26,12.475,12.26,12.26,2774.9239204084106
2008-03-14,12.42,12.42,12.235,12.235,13721.767970197006
2008-03-17,12.41,12.41,12.4,12.4,14567.068269796464
2008-03-18,12.495,12.495,12.275,12.475,3780.2568009999977
2008-03-19,12.455,12.455,12.265,12.265,353.91820796336475
2008-03-20,12.265,12.265,12.13,12.13,1128.4348659701486
2008-03-24,12.395,12.455,12.13,12.13,9878.934326629573
2008-03-26,12.135,12.135,12.13,12.13,928.3941397299858
2008-03-27,12.265,12.265,12.135,12.135,307.75496344640413
2008-03-28,12.375,12.375,12.375,12.375,179.52372867706907
2008-03-31,12.375,12.375,12.375,12.375,102.58498781546804
2008-04-01,12.19,12.375,12.19,12.375,5642.174329850743
2008-04-02,12.4,12.4,12.32,12.32,34461.37495685018
2008-04-03,12.455,12.455,12.265,12.265,2154.284744124829
2008-04-04,12.345,12.4,12.265,12.4,841.196900086838
2008-04-07,12.4,12.4,12.185,12.185,1333.604841601085
2008-04-08,12.185,12.26,12.16,12.26,2349.1962209742182
2008-04-09,12.16,12.22,12.16,12.22,2256.869731940297
2008-04-11,12.26,12.26,12.26,12.26,512.9249390773402
2008-04-14,12.395,12.4,12.265,12.265,152030.95194252365
2008-04-15,12.4,12.4,12.265,12.265,820.6799025237444
2008-04-16,12.265,12.265,12.265,12.265,1333.604841601085
2008-04-17,12.265,12.4,12.265,12.4,31004.260867468907
2008-04-18,12.32,12.32,12.32,12.32,102.58498781546804
2008-04-21,12.265,12.4,12.265,12.4,8463.261494776114
2008-04-22,12.4,12.4,12.375,12.375,2410.747213663499
2008-04-23,12.32,12.32,12.32,12.32,205.1699756309361
2008-04-24,12.32,12.51,12.32,12.51,333.4012104002712
2008-04-25,12.4,12.4,12.32,12.4,4719.935289389685
2008-04-28,12.4,12.4,12.4,12.4,2359.454719755765
2008-04-29,12.345,12.345,12.345,12.345,102.58498781546804
2008-04-30,12.345,12.345,12.345,12.345,23.59454719755765
2008-05-01,12.345,12.4,12.345,12.4,3305.2883074143806
2008-05-02,12.4,12.4,12.4,12.4,345.7114089381273
2008-05-05,12.41,12.41,12.4,12.4,1943.9855191031195
2008-05-06,12.475,12.645,12.475,12.645,6873.194183636359
2008-05-07,12.75,12.91,12.75,12.91,1128.4348659701486
2008-05-08,12.91,13.34,12.91,13.34,4816.365177936225
2008-05-09,13.48,13.885,13.48,13.885,11694.688610963358
2008-05-12,13.515,13.75,13.48,13.48,1846.529780678425
2008-05-13,13.48,13.71,13.345,13.71,5199.0071824879205
2008-05-14,13.715,13.715,13.485,13.695,2872.379658833105
2008-05-15,13.695,13.695,13.485,13.695,685.2677186073266
2008-05-16,13.485,13.875,13.485,13.875,6360.269244559019
2008-05-20,13.75,14.15,13.49,14.15,5850.421855116143
2008-05-21,14.15,14.275,14.02,14.275,3042.6707386067824
2008-05-22,14.285,14.285,14.285,14.285,279.0311668580731
2008-05-23,14.08,14.42,14.08,14.42,1749.0740422537303
2008-05-26,14.42,14.42,14.025,14.025,718.0949147082763
2008-05-27,14.025,14.285,14.025,14.025,1222.8130547603791
2008-05-28,14.03,14.03,14.03,14.03,102.58498781546804
2008-05-29,14.26,14.5,14.26,14.29,2010.6657611831736
2008-05-30,14.26,14.495,14.26,14.495,39029.48446427297
2008-06-02,14.495,14.56,14.495,14.56,7589.237398588326
2008-06-03,14.425,14.685,14.425,14.685,2322.524124142197
2008-06-04,14.685,14.685,14.685,14.685,465.7358446822249
2008-06-05,14.665,14.695,14.665,14.695,625.7684256743551
2008-06-06,14.695,14.82,14.565,14.82,923.2648903392125
2008-06-09,14.82,15.225,14.82,14.88,20062.546067071085
2008-06-10,14.8,15.09,14.78,15.09,5285.178572252914
2008-06-11,15.08,15.08,14.56,14.56,3598.68137256662
2008-06-12,14.825,15.045,14.56,14.56,3206.806719111531
2008-06-13,14.825,15.04,14.8,15.04,1625.9720568751686
2008-06-16,15.045,15.095,14.825,15.045,12517.420213243411
2008-06-17,15.095,15.765,15.045,15.635,10412.376263270007
2008-06-19,15.635,15.635,15.635,15.635,5309.798969328626
2008-06-20,15.635,15.635,15.455,15.635,202.0924259964721
2008-06-23,15.635,15.635,15.58,15.635,2592.3226420968776
2008-06-24,15.365,15.365,15.22,15.22,2256.869731940297
2008-06-25,15.22,15.365,14.825,15.23,2774.9239204084106
2008-06-26,15.23,15.23,14.835,14.835,66.68024208005423
2008-06-30,14.96,15.095,14.96,15.095,120.02443574409762
2008-07-02,14.825,14.825,14.695,14.825,3744.352055264584
2008-07-03,14.695,15.095,14.695,15.095,1333.604841601085
2008-07-04,14.56,15.225,14.56,15.225,394.952203089552
2008-07-07,15.095,15.095,14.56,15.095,1482.353073933513
2008-07-08,14.56,15.095,14.56,15.095,941.7301881459967
2008-07-09,14.695,14.82,14.695,14.82,246.20397075712333
2008-07-10,14.56,14.695,14.56,14.695,1949.114768493893
2008-07-11,14.56,14.75,14.56,14.56,1390.026584899592
2008-07-14,14.56,14.56,14.56,14.56,1348.992589773405
2008-07-15,14.56,14.82,14.56,14.82,3795.644549172318
2008-07-16,14.56,14.82,14.56,14.82,5324.160867622792
2008-07-17,14.56,14.56,14.56,14.56,410.3399512618722
2008-07-18,14.56,14.8,14.56,14.8,410.3399512618722
2008-07-23,14.8,14.8,14.8,14.8,610.3806775020349
2008-07-24,14.8,14.8,14.8,14.8,1025.8498781546805
2008-07-25,14.56,14.56,14.56,14.56,2174.8017416879225
2008-07-28,14.745,14.745,14.745,14.745,553.9589342035275
2008-07-29,14.775,14.775,14.56,14.56,370.3318060138397
2008-07-30,14.56,14.775,14.56,14.775,1878.33112690122
2008-07-31,14.565,14.775,14.56,14.775,374.4352055264584
2008-08-01,14.61,14.77,14.61,14.77,1333.604841601085
2008-08-05,14.77,14.77,14.77,14.77,410.3399512618722
2008-08-06,14.82,15.225,14.56,15.225,2256.869731940297
2008-08-07,15.095,15.095,15.095,15.095,615.5099268928083
2008-08-08,15.5,15.85,15.5,15.85,1231.0198537856163
2008-08-11,15.9,15.9,15.235,15.77,2769.794671017637
2008-08-12,15.74,15.74,15.29,15.74,128.23123476933506
2008-08-13,15.365,15.365,15.365,15.365,596.0187792078693
2008-08-14,15.365,15.77,15.365,15.635,6492.603878840973
2008-08-15,15.77,15.77,15.4,15.77,475.99434346377177
2008-08-18,15.4,15.77,15.4,15.77,602.1738784767974
2008-08-19,15.505,15.77,15.505,15.77,261.5917189294435
2008-08-20,15.37,15.635,15.365,15.635,2256.869731940297
2008-08-21,15.635,15.77,15.635,15.77,205.1699756309361
2008-08-25,15.635,15.635,15.5,15.635,1137.6675148735408
2008-08-26,15.5,15.5,15.37,15.5,718.0949147082763
2008-08-27,15.37,15.63,15.37,15.63,2154.284744124829
2008-08-28,15.37,15.63,15.37,15.63,405.2107018710988
2008-08-29,15.37,15.905,15.37,15.905,3115.506079955765
2008-09-02,15.77,15.905,15.69,15.905,10192.844389344906
2008-09-03,15.77,15.77,15.64,15.77,10053.32880591587
2008-09-04,15.77,15.77,15.375,15.77,573.4500818884663
2008-09-05,15.37,15.37,15.37,15.37,30.775496344640416
2008-09-08,15.77,15.77,15.77,15.77,107.71423720624144
2008-09-10,15.77,15.77,15.365,15.635,1078.1682219405693
2008-09-12,15.365,15.445,15.365,15.445,307.75496344640413
2008-09-15,15.095,15.095,15.095,15.095,569.3466823758476
2008-09-16,14.59,14.82,14.295,14.82,1359.2510885549516
2008-09-17,14.3,14.825,14.3,14.425,851.4553988683848
2008-09-18,14.425,14.425,14.295,14.395,5231.83437858887
2008-09-19,14.56,14.825,14.45,14.82,1828.0644828716408
2008-09-23,14.825,14.955,14.56,14.955,1068.9355730371772
2008-09-25,14.56,14.695,14.56,14.695,379.5644549172318
2008-09-26,14.48,14.685,14.48,14.685,461.6324451696062
2008-09-29,14.37,14.55,14.02,14.505,78308.25044893754
2008-09-30,14.425,14.56,14.255,14.56,3514.5616825579355
2008-10-01,14.56,14.56,13.71,13.71,4022.357372244502
2008-10-02,13.71,13.71,13.535,13.54,9650.16980380108
2008-10-03,13.885,13.885,13.885,13.885,12.310198537856166
2008-10-06,13.885,13.885,12.13,12.675,18974.11934634897
2008-10-07,12.4,12.455,12.13,12.455,4290.104190442874
2008-10-08,12.4,12.935,12.16,12.915,2305.084676213567
2008-10-09,12.915,12.94,12.915,12.94,1949.114768493893
2008-10-10,12.67,12.67,12.13,12.13,10857.595110389138
2008-10-14,12.94,13.475,12.675,12.675,2010.6657611831736
2008-10-15,12.675,12.71,12.4,12.71,94669.53015562652
2008-10-16,12.265,12.4,12.16,12.16,1879.3569767793747
2008-10-20,12.4,12.4,12.13,12.26,4057.236268101761
2008-10-21,12.26,12.4,12.26,12.4,410.3399512618722
2008-10-22,12.665,12.665,12.665,12.665,205.1699756309361
2008-10-23,12.4,12.4,12.265,12.265,2555.392046483309
2008-10-24,12.13,12.665,12.13,12.665,6216.650261617364
2008-10-27,12.265,12.265,12.265,12.265,2465.117257205697
2008-10-28,12.265,12.4,12.265,12.265,951.9886869275437
2008-10-29,12.265,12.665,12.265,12.665,32283.4956655278
2008-10-30,12.93,13.205,12.93,13.205,10569.331294627673
2008-10-31,13.205,13.475,13.205,13.475,410.3399512618722
2008-11-03,13.475,13.475,13.27,13.425,1793.1855870143816
2008-11-04,13.475,13.68,13.095,13.68,3898.229536987786
2008-11-05,13.09,13.585,13.09,13.585,237.99717173188589
2008-11-06,13.36,13.36,13.345,13.345,2051.699756309361
2008-11-07,13.21,13.365,13.1,13.365,8041.63719485454
2008-11-10,13.44,13.44,13.265,13.265,1754.2032916445037
2008-11-11,13.345,13.745,13.345,13.745,9489.111372930794
2008-11-12,13.345,13.745,13.345,13.345,2264.05068108738
2008-11-13,13.345,13.345,13.345,13.345,2462.039707571233
2008-11-17,13.745,13.745,13.425,13.47,2974.9646466485733
2008-11-18,13.48,13.61,13.48,13.49,1400.285083681139
2008-11-19,13.56,13.6,13.485,13.6,2338.937722192672
2008-11-20,13.485,13.485,13.485,13.485,1487.4823233242869
2008-11-21,13.37,13.375,13.37,13.375,820.6799025237444
2008-11-24,13.48,13.48,13.48,13.48,5898.636799389413
2008-11-25,13.48,13.48,13.48,13.48,1231.0198537856163
2008-11-26,13.48,13.48,13.48,13.48,3693.05956135685
2008-11-27,13.48,13.48,13.48,13.48,260.56586905128887
2008-11-28,13.485,13.485,13.485,13.485,1025.8498781546805
2008-12-01,13.48,13.48,13.48,13.48,7929.81955813568
2008-12-02,13.48,13.48,13.48,13.48,2563.5988455085467
2008-12-03,13.345,13.75,13.345,13.75,44532.14321069468
2008-12-04,13.48,13.48,13.48,13.48,307.75496344640413
2008-12-05,13.75,14.02,13.75,14.02,205.1699756309361
2008-12-08,13.8,13.86,13.8,13.86,1208.4511564662137
2008-12-09,13.75,13.75,13.75,13.75,820.6799025237444
2008-12-10,13.885,13.885,13.75,13.855,820.6799025237444
2008-12-11,13.825,13.91,13.825,13.825,949.936987171234
2008-12-12,13.615,14.02,13.615,13.885,4708.650940729984
2008-12-15,13.885,14.29,13.885,14.29,512.9249390773402
2008-12-16,14.29,14.42,13.885,14.42,52406.56687541
2008-12-18,14.285,14.29,14.02,14.02,821.7057524018991
2008-12-19,14.155,14.29,14.155,14.29,7693.874086160104
2008-12-22,14.29,14.29,13.885,13.885,5670.898126439074
2008-12-23,13.885,13.885,13.885,13.885,312.8842128371776
2008-12-24,13.885,13.885,13.885,13.885,18928.981951710164
2008-12-29,13.885,13.885,13.885,13.885,3491.9929852385326
2008-12-31,13.885,13.885,13.885,13.885,1025.8498781546805
2009-01-02,13.885,13.885,13.885,13.885,516.0024887118043
2009-01-05,13.885,13.885,13.885,13.885,216.4543242906376
2009-01-06,13.885,14.02,13.885,13.885,3089.8598330018976
2009-01-07,14.42,14.56,14.42,14.56,820.6799025237444
2009-01-09,14.755,14.96,14.7,14.7,871.9723964314784
2009-01-12,15.09,15.185,14.835,15.095,71836.16356765966
2009-01-14,15.1,15.23,14.835,15.23,1974.76101544776
2009-01-15,15.1,15.23,14.825,15.095,3118.5836295902286
2009-01-16,15.095,15.095,15.095,15.095,687.3194183636359
2009-01-19,14.825,14.825,14.825,14.825,307.75496344640413
2009-01-22,14.56,14.56,14.56,14.56,193.8856269712346
2009-01-23,14.295,14.295,13.75,13.75,983.7900331503386
2009-01-26,13.75,13.75,13.48,13.48,964.2988854653996
2009-01-27,13.56,14.02,13.56,13.75,2648.744385395385
2009-01-28,13.62,13.62,13.62,13.62,30.775496344640416
2009-01-29,13.885,13.885,13.75,13.75,820.6799025237444
2009-01-30,14.02,14.02,13.615,13.615,1538.7748172320207
2009-02-02,13.64,13.64,13.64,13.64,330.3236607658071
2009-02-03,13.64,14.015,13.56,13.56,23686.87368659157
2009-02-04,14.015,14.02,13.62,14.02,2177.8792913223865
2009-02-05,13.855,13.855,13.855,13.855,580.6310310355492
2009-02-06,13.75,13.75,13.75,13.75,102.58498781546804
2009-02-09,13.62,13.62,13.48,13.48,606.2772779894161
2009-02-10,13.85,13.85,13.48,13.48,453.4256461443688
2009-02-11,13.48,13.575,13.48,13.575,2256.869731940297
2009-02-12,13.48,13.48,13.345,13.345,1728.5570446906363
2009-02-13,13.475,13.475,13.475,13.475,169.26522989552228
2009-02-17,13.345,13.345,12.73,12.73,2974.9646466485733
2009-02-18,12.94,12.94,12.94,12.94,410.3399512618722
2009-02-19,12.94,12.94,12.805,12.91,2297.9037270664844
2009-02-20,12.805,12.805,12.805,12.805,102.58498781546804
2009-02-23,12.725,12.94,12.67,12.67,13048.810450127536
2009-02-24,12.78,12.78,12.535,12.565,14259.31330635006
2009-02-25,12.94,13.21,12.94,13.21,718.0949147082763
2009-02-26,13.21,13.21,13.08,13.08,1323.3463428195378
2009-02-27,13.075,13.075,13.075,13.075,11.284348659701486
2009-03-02,13.075,13.075,13.075,13.075,548.8296848127541
2009-03-03,13.075,13.075,12.94,12.94,1887.563775804612
2009-03-04,12.99,13.2,12.94,13.08,8684.845068457525
2009-03-05,13.465,13.61,13.465,13.48,820.6799025237444
2009-03-06,13.615,13.75,13.48,13.75,8565.846482591582
2009-03-09,14.155,14.155,13.885,13.885,398.029752724016
2009-03-10,14.15,14.425,13.885,14.155,18531.978048864305
2009-03-11,14.42,15.18,14.42,15.09,4568.109507422792
2009-03-12,14.83,15.18,14.825,15.18,2562.572995630392
2009-03-13,15.565,16.11,15.565,15.61,6149.97001953731
2009-03-16,16.11,16.935,15.845,16.125,11431.045192277605
2009-03-17,16.255,16.255,16.12,16.25,561.1398833506103
2009-03-18,15.99,16.385,15.98,16.25,17119.382766645307
2009-03-19,16.385,16.385,16.065,16.12,7565.642851390769
2009-03-20,16.12,16.12,15.44,15.645,6005.3251867175
2009-03-23,15.655,15.655,15.65,15.65,434.96034833758455
2009-03-24,15.655,15.8,15.57,15.57,4482.963967535954
2009-03-25,15.44,15.545,15.16,15.16,2815.9579155345978
2009-03-26,15.16,15.265,15.16,15.255,2410.747213663499
2009-03-27,15.565,15.625,15.25,15.3,16567.47553219809
2009-03-30,15.275,15.46,15.16,15.46,7355.343626369059
2009-03-31,15.305,15.57,15.27,15.57,6391.04474090366
2009-04-01,15.4,15.4,15.225,15.225,20799.106279586147
2009-04-02,15.46,15.625,15.3,15.575,13028.293452564443
2009-04-03,15.84,16.385,15.715,16.385,1651.6183038290355
2009-04-06,16.385,16.52,16.375,16.515,12282.50059114599
2009-04-07,16.39,16.495,16.39,16.395,7407.661970154948
2009-04-08,16.395,16.795,16.395,16.795,11938.840881964172
2009-04-09,16.7,16.93,16.53,16.93,552.9330843253728
2009-04-13,16.93,17.2,16.925,17.2,32138.850832707983
2009-04-14,17.34,17.34,17.265,17.34,604.2255782331068
2009-04-15,17.34,17.48,17.34,17.48,759.1289098344636
2009-04-16,17.255,17.48,17.21,17.21,1862.9433787289
2009-04-17,17.21,17.21,16.945,17.075,1546.981616257258
2009-04-20,17.205,17.21,17.2,17.21,2872.379658833105
2009-04-21,17.075,17.21,17.075,17.21,2229.171785230121
2009-04-22,17.21,17.21,17.21,17.21,1333.604841601085
2009-04-23,17.21,17.21,17.21,17.21,4098.270263227949
2009-04-24,17.21,17.375,17.08,17.32,6577.749418727812
2009-04-27,17.315,17.43,17.21,17.43,5170.28338589959
2009-04-28,17.48,17.75,17.48,17.7,1503.8959213747617
2009-04-29,17.89,17.89,17.51,17.635,3422.235193524014
2009-04-30,17.485,17.615,17.405,17.615,3287.848859485751
2009-05-01,17.485,17.62,17.345,17.62,836.0676506960646
2009-05-04,17.7,17.89,17.49,17.89,7680.538037744092
2009-05-05,17.755,18.3,17.755,18.3,20183.596352693337
2009-05-06,18.435,19.125,18.435,19.095,28595.56535356172
2009-05-07,19.095,19.125,18.715,19.125,20568.290057001344
2009-05-08,18.985,19.125,18.85,18.96,18340.144121649377
2009-05-11,19.07,19.07,18.905,18.96,1538.7748172320207
2009-05-12,18.905,18.905,17.905,17.905,3862.324791252372
2009-05-13,17.755,17.865,17.62,17.62,510.8732393210309
2009-05-14,17.345,17.485,17.075,17.075,6823.953389484935
2009-05-15,16.935,17.075,16.67,17.075,1979.8902648385333
2009-05-19,17.345,17.48,17.075,17.08,1755.2291415226584
2009-05-20,17.075,17.245,16.935,16.935,4497.325865830119
2009-05-21,16.935,16.935,16.8,16.835,3344.2706027842582
2009-05-22,16.935,16.935,16.885,16.885,3600.7330723229284
2009-05-26,17.375,17.485,17.21,17.21,3693.05956135685
2009-05-27,17.325,17.675,17.21,17.485,16208.428074843952
2009-05-28,17.62,17.755,17.485,17.485,2544.107697823608
2009-05-29,17.485,17.9,17.485,17.81,1162.287911949253
2009-06-01,17.49,17.49,17.485,17.485,190.80807733677057
2009-06-02,17.075,17.215,16.83,17.215,10094.362801042056
2009-06-03,17.215,17.215,16.855,16.935,6314.106000042058
2009-06-04,17.075,17.265,16.935,17.265,10055.380505672178
2009-06-05,17.4,17.485,17.4,17.4,1658.7992529761184
2009-06-08,17.4,17.4,17.4,17.4,1231.0198537856163
2009-06-09,17.4,17.4,17.4,17.4,1378.7422362398906
2009-06-10,17.4,17.4,17.4,17.4,331.3495106439618
2009-06-11,17.4,17.4,17.375,17.4,13121.645791476518
2009-06-12,17.345,17.345,17.345,17.345,2759.5361722360904
2009-06-15,17.4,17.4,17.4,17.4,307.75496344640413
2009-06-16,17.345,17.4,17.345,17.4,1526.4646186941643
2009-06-17,17.4,17.4,17.4,17.4,312.8842128371776
2009-06-18,17.4,17.485,17.4,17.4,671.9316701913157
2009-06-19,17.485,17.485,17.4,17.485,1723.4277952998632
2009-06-22,17.62,17.62,17.485,17.62,820.6799025237444
2009-06-23,17.485,17.62,17.485,17.62,75.91289098344636
2009-06-25,17.615,17.755,17.615,17.755,3200.651619842603
2009-06-26,17.755,17.755,17.755,17.755,143.61898294165528
2009-06-29,17.755,18.025,17.755,18.025,5769.379714741923
2009-06-30,18.03,18.03,18.03,18.03,512.9249390773402
2009-07-02,18.03,18.305,18.03,18.03,2051.699756309361
2009-07-06,18.305,18.305,18.305,18.305,30.775496344640416
2009-07-08,18.03,18.03,18.03,18.03,15567.271900997275
2009-07-09,18.03,18.305,18.03,18.305,2564.624695386701
2009-07-10,18.44,18.44,18.44,18.44,30.775496344640416
2009-07-13,18.055,18.055,18.055,18.055,34.87889585725914
2009-07-14,18.57,19.125,18.57,19.125,12475.36036823907
2009-07-15,18.85,18.855,18.85,18.85,1205.3736068317496
2009-07-16,18.85,18.985,18.85,18.985,534.4677865185886
2009-07-17,19.115,19.125,19.115,19.125,5949.929293297147
2009-07-20,18.895,19.125,18.895,19.125,20821.67497690555
2009-07-21,18.91,18.91,18.91,18.91,251.33322014789672
2009-07-22,19.11,19.11,18.92,18.92,256.4624695386701
2009-07-23,18.985,18.985,18.91,18.91,1400.285083681139
2009-07-24,18.91,18.98,18.905,18.91,4214.191299459428
2009-07-27,18.78,18.85,18.575,18.575,1446.4483281980995
2009-07-28,18.305,18.57,17.92,18.3,5512.917245203253
2009-07-29,17.895,18.025,17.485,18.025,4411.154476065126
2009-07-30,18.025,18.025,18.025,18.025,205.1699756309361
2009-07-31,17.755,18.03,17.755,18.03,1544.9299165009488
2009-08-04,18.305,18.985,18.305,18.985,3282.7196100949777
2009-08-05,18.985,18.985,18.985,18.985,102.58498781546804
2009-08-06,18.85,19.26,18.715,19.26,11736.7484559677
2009-08-07,19.26,19.395,19.26,19.395,17265.05344934327
2009-08-10,19.39,19.445,19.39,19.425,2233.2751847427394
2009-08-11,19.385,19.51,19.26,19.51,18817.164314991303
2009-08-12,19.345,19.395,19.18,19.315,10651.399284880048
2009-08-13,19.315,19.395,19.125,19.125,1591.0931610179096
2009-08-14,19.125,19.26,18.985,18.985,1384.8973355088187
2009-08-18,19.125,19.17,19.125,19.125,345.7114089381273
2009-08-19,18.99,19.13,18.985,19.13,519.0800383462683
2009-08-20,18.85,18.85,18.715,18.715,1092.5301202347348
2009-08-21,18.715,19.125,18.575,18.93,4946.6481124618695
2009-08-24,19.13,19.365,19.015,19.075,20506.739064312063
2009-08-25,19.39,19.39,18.985,19.13,38159.56376759781
2009-08-26,19.26,19.26,19.045,19.045,1544.9299165009488
2009-08-27,19.26,19.26,18.99,19.26,254.4107697823608
2009-08-28,19.02,19.26,18.99,19.23,416.49505053080026
2009-08-31,19.125,19.125,18.85,19.125,940.704338267842
2009-09-01,18.85,19.125,18.44,19.115,10704.743478544093
2009-09-02,18.985,19.125,18.85,19.125,2410.747213663499
2009-09-03,19.125,19.125,19.125,19.125,2776.97562016472
2009-09-04,19.125,19.125,19.125,19.125,630.8976750651285
2009-09-08,19.125,19.26,19.125,19.26,2195.3187392510163
2009-09-09,19.26,19.39,19.125,19.255,6196.133264054271
2009-09-10,19.255,19.255,19.125,19.255,1154.0811129240155
2009-09-11,19.195,19.26,19.125,19.26,5577.545787526998
2009-09-14,19.395,19.535,19.26,19.535,805.2921543514242
2009-09-15,19.535,20.215,19.535,20.215,5293.385371278151
2009-09-16,20.215,20.345,20.215,20.215,9002.858530685477
2009-09-17,20.35,20.49,20.215,20.49,672.9575200694704
2009-09-18,20.215,20.215,20.08,20.215,2039.3895577715048
2009-09-21,19.94,20.215,19.94,20.215,591.9153796952506
2009-09-22,20.345,20.35,20.08,20.35,753.9996604436901
2009-09-23,20.35,20.35,20.09,20.09,333.4012104002712
2009-09-24,20.08,20.21,19.67,19.67,14284.959553303926
2009-09-25,19.67,19.935,19.67,19.67,526.2609874933511
2009-09-28,19.935,19.935,19.835,19.835,155.92918147951144
2009-09-29,20.21,20.21,20.21,20.21,14.361898294165528
2009-09-30,19.67,19.8,19.4,19.665,12185.044852721296
2009-10-01,19.775,19.775,19.455,19.775,433.93449845942985
2009-10-02,19.45,19.525,19.45,19.45,662.6990212879236
2009-10-05,19.645,19.645,19.535,19.635,749.8962609310714
2009-10-06,19.395,19.66,19.395,19.48,8826.412351642872
2009-10-07,19.48,19.665,19.48,19.54,1442.344928685481
2009-10-08,19.535,19.8,19.535,19.665,216.4543242906376
2009-10-09,19.8,19.8,19.535,19.8,120.02443574409762
2009-10-13,19.54,19.805,19.535,19.535,608.3289777457255
2009-10-14,19.535,19.61,19.535,19.585,1347.9667398952502
2009-10-15,20.075,20.075,19.535,19.67,1421.827931122387
2009-10-16,19.535,19.665,19.535,19.535,440.08959772835794
2009-10-19,19.56,19.56,19.56,19.56,67.70609195820892
2009-10-20,19.535,19.535,19.535,19.535,9.232648903392125
2009-10-21,19.535,19.61,19.39,19.535,3300.159058023607
2009-10-22,19.535,19.67,19.395,19.535,1315.1395437943004
2009-10-23,19.585,19.665,19.56,19.585,516.0024887118043
2009-10-26,19.535,19.535,19.26,19.5,11888.574237934592
2009-10-27,19.535,19.535,19.395,19.5,2398.437015125643
2009-10-28,19.525,19.535,19.265,19.535,81.04214037421976
2009-10-29,19.615,19.615,19.34,19.34,131.3087844037991
2009-10-30,19.805,19.805,19.13,19.535,3014.972791896606
2009-11-02,19.535,19.535,19.13,19.13,622.690876039891
2009-11-03,19.26,19.39,19.125,19.26,307.75496344640413
2009-11-04,19.315,19.535,19.315,19.45,8719.723964314784
2009-11-05,19.45,19.45,19.26,19.45,570.3725322540024
2009-11-06,19.125,19.125,18.85,18.85,1906.0290736113964
2009-11-09,18.85,18.85,18.575,18.85,682.1901689728626
2009-11-10,18.82,18.82,17.485,17.62,4380.378979720485
2009-11-11,17.485,17.65,17.355,17.355,3683.8269124534577
2009-11-12,17.355,17.475,15.845,16.665,7239.42259013758
2009-11-13,16.935,17.48,16.935,17.48,1752.1515918881944
2009-11-16,17.615,17.615,17.345,17.465,2559.495445995928
2009-11-17,17.215,17.59,16.945,16.945,2725.6831262569863
2009-11-18,17.21,17.48,17.075,17.155,23028.278064816262
2009-11-19,17.485,17.895,17.485,17.755,3087.808133245588
2009-11-20,17.755,18.3,17.755,18.105,3298.107358267298
2009-11-23,18.085,18.57,18.085,18.305,3929.005033332426
2009-11-24,18.44,18.935,18.44,18.935,6184.848915394568
2009-11-25,18.905,19.115,18.875,19.115,5857.602804263226
2009-11-26,19.115,19.115,18.93,18.93,5425.720005560105
2009-11-27,18.93,19.115,18.93,18.985,3291.95225899837
2009-11-30,19.125,19.39,19.04,19.15,1630.0754563877872
2009-12-01,19.26,19.66,19.26,19.57,5634.99338070366
2009-12-02,19.665,19.665,19.595,19.665,1102.7886190162817
2009-12-03,19.935,19.935,19.64,19.67,868.8948467970143
2009-12-04,19.935,19.935,19.67,19.67,13769.982914470276
2009-12-07,19.935,19.935,19.67,19.67,2013.7433108176376
2009-12-08,19.67,19.67,19.535,19.54,449.32224663175
2009-12-09,19.565,19.805,19.56,19.805,2396.385315369333
2009-12-10,19.805,19.805,19.56,19.805,338.53045979104456
2009-12-11,19.74,19.805,19.535,19.535,2263.0248312092253
2009-12-14,19.535,19.805,19.535,19.805,441.1154476065126
2009-12-15,19.565,19.805,19.565,19.565,1203.3219070754403
2009-12-16,19.535,19.805,19.535,19.545,1240.252502689009
2009-12-17,19.595,19.805,19.595,19.615,1611.6101585810031
2009-12-18,19.565,19.94,19.56,19.94,6402.329089563361
2009-12-21,19.94,20.035,19.805,20.035,4466.550369485479
2009-12-22,20.145,20.19,20.035,20.19,1085.349171087652
2009-12-23,20.08,20.08,19.805,20.08,2041.4412575278143
2009-12-24,20.2,20.2,19.81,19.81,127.2053848911804
2009-12-29,20.08,20.16,19.94,20.08,1886.537925926457
2009-12-30,20.19,20.19,20.08,20.08,1639.3081052911791
2009-12-31,20.21,20.215,20.21,20.215,33.85304597910446
2010-01-04,19.995,20.57,19.995,20.3,1076.1165221842598
2010-01-05,20.625,20.625,20.35,20.35,1477.22382454274
2010-01-06,20.35,20.49,20.35,20.35,341.6080094255086
2010-01-07,20.35,20.625,20.35,20.35,4509.636064367975
2010-01-08,20.215,20.62,20.215,20.62,1213.580405856987
2010-01-11,20.22,20.62,20.215,20.62,4331.138185569061
2010-01-12,20.36,20.62,20.35,20.615,814.5248032548163
2010-01-13,20.735,20.735,20.35,20.36,487.27869212347326
2010-01-14,20.73,20.73,20.38,20.62,1447.4741780762542
2010-01-15,20.625,20.625,20.435,20.62,1038.160076692537
2010-01-18,20.75,20.75,20.62,20.62,229.79037270664844
2010-01-19,20.625,20.625,20.38,20.625,335.4529101565805
2010-01-20,20.38,20.73,20.38,20.625,2279.4384292597
2010-01-21,20.76,20.995,20.49,20.995,1249.4851515924008
2010-01-22,20.9,20.9,20.55,20.55,138.48973355088188
2010-01-25,20.765,21.275,20.765,21.275,287.2379658833105
2010-01-26,20.765,20.9,20.76,20.76,2261.9989813310704
2010-01-27,20.76,21.03,20.76,21.03,1118.1763671886015
2010-01-28,20.76,21.035,20.76,21.035,629.8718251869739
2010-01-29,20.76,21.035,20.76,20.76,2208.654787667027
2010-02-01,20.76,21.035,20.63,21.025,2845.707562001084
2010-02-02,21.305,21.715,21.17,21.315,2852.8885111481663
2010-02-03,21.85,21.855,21.635,21.635,3042.6707386067824
2010-02-04,21.635,21.855,21.635,21.855,825.8091519145178
2010-02-05,21.635,21.855,21.58,21.58,1389.000735021437
2010-02-08,21.58,21.8,21.58,21.58,676.0350697039345
2010-02-09,21.8,21.8,21.58,21.58,98.48158830284932
2010-02-10,21.58,21.8,21.58,21.58,429.8310989468112
2010-02-11,21.8,21.8,21.525,21.58,3748.455454777202
2010-02-12,21.525,21.58,21.47,21.47,3071.3945351951133
2010-02-16,21.47,21.47,21.445,21.47,4257.276994341924
2010-02-17,21.5,21.515,21.175,21.445,2152.23304436852
2010-02-18,21.515,21.525,21.31,21.42,3259.12506289742
2010-02-19,21.575,21.58,21.315,21.58,739.6377621495246
2010-02-22,21.315,21.555,21.255,21.31,5185.67113407191
2010-02-23,21.31,21.58,21.28,21.31,271.8502177109903
2010-02-24,21.365,21.72,21.365,21.72,8907.45449201709
2010-02-25,21.85,21.855,21.745,21.855,10443.151759614648
2010-02-26,21.855,21.855,21.725,21.855,1698.8073982241508
2010-03-01,21.855,21.855,21.725,21.855,2572.831494411939
2010-03-02,21.8,21.855,21.775,21.855,1166.3913114618715
2010-03-03,21.855,22.395,21.855,22.135,8966.953784950063
2010-03-04,22.13,22.675,21.99,22.67,13002.647205610576
2010-03-05,22.86,22.86,22.41,22.785,605.2514281112615
2010-03-08,22.7,22.865,22.68,22.865,7328.671529537038
2010-03-09,22.84,22.84,22.675,22.675,1417.7245316097683
2010-03-10,22.52,22.675,22.52,22.675,2382.0234170751683
2010-03-11,22.54,22.805,22.54,22.54,1987.071213985616
2010-03-12,22.4,22.78,22.4,22.4,1663.9285023668915
2010-03-15,22.705,23.145,22.705,22.705,5542.666891669739
2010-03-16,22.705,23.05,22.705,22.705,986.8675827848026
2010-03-17,22.98,23.03,22.705,23.03,2155.310594002984
2010-03-18,23.03,23.085,22.84,22.895,6685.463655934052
2010-03-19,23.14,23.14,22.84,23.005,4834.83047574301
2010-03-22,22.925,23.085,22.925,23.005,1138.6933647516953
2010-03-23,23.195,23.475,23.195,23.34,13247.825326489545
2010-03-24,23.34,23.475,23.255,23.475,18339.11827177122
2010-03-25,23.43,23.615,23.43,23.615,25854.49447913241
2010-03-26,23.75,23.75,23.64,23.64,133.36048416010846
2010-03-29,23.67,23.885,23.67,23.67,527.2868373715057
2010-03-30,23.87,24.16,23.87,24.16,1185.8824591468106
2010-03-31,23.975,24.575,23.975,24.575,5199.0071824879205
2010-04-01,23.75,24.305,23.75,24.305,12994.440406585338
2010-04-05,24.305,24.305,24.035,24.305,735.5343626369059
2010-04-06,24.03,24.305,23.89,24.305,2056.8290057001345
2010-04-07,23.89,24.305,23.89,23.89,120.02443574409762
2010-04-08,23.89,24.305,23.89,24.305,1391.0524347777468
2010-04-09,24.275,24.58,24.275,24.305,3295.029808632834
2010-04-12,24.305,24.58,24.305,24.305,3991.5818758998616
2010-04-13,24.305,24.445,24.305,24.445,2259.9472815747613
2010-04-14,24.58,24.58,24.445,24.445,7682.589737500402
2010-04-15,24.445,24.58,24.305,24.305,1553.1367155261862
2010-04-16,24.33,24.82,24.305,24.305,8802.817804445313
2010-04-19,24.305,24.445,24.085,24.305,203.1182758746268
2010-04-20,24.36,24.36,24.06,24.305,7606.676846516956
2010-04-21,24.72,24.72,24.26,24.305,14211.09836207679
2010-04-22,24.305,24.445,24.28,24.28,32512.26018835629
2010-04-23,24.275,24.47,24.275,24.275,543.7004354219806
2010-04-26,24.275,24.57,24.165,24.445,1584.9380617489817
2010-04-27,24.305,24.445,24.305,24.445,9442.948128413836
2010-04-28,24.58,24.72,24.305,24.72,1207.425306588059
2010-04-29,24.315,24.855,24.315,24.84,14138.263020727809
2010-04-30,24.445,24.855,24.445,24.855,2085.552802288465
2010-05-03,24.445,24.855,24.305,24.855,4406.025226674353
2010-05-04,24.83,24.85,24.365,24.85,772.4649582504744
2010-05-05,24.58,24.72,24.445,24.58,11741.877705358473
2010-05-06,24.58,24.72,24.445,24.72,4355.758582644773
2010-05-07,24.445,24.715,23.895,23.895,14130.056221702567
2010-05-10,23.92,24.025,23.48,24.025,1685.47134980814
2010-05-11,23.62,23.905,23.475,23.475,2175.827591566077
2010-05-12,23.395,23.475,23.34,23.34,5871.964702557391
2010-05-13,23.205,23.745,23.205,23.34,1515.180270034463
2010-05-14,23.26,23.475,23.255,23.255,3734.093556483037
2010-05-17,23.475,23.475,23.26,23.26,2236.3527343772034
2010-05-18,23.26,23.31,23.26,23.285,9620.420157334594
2010-05-19,23.475,23.64,23.395,23.45,24634.758974006498
2010-05-20,23.45,23.725,23.45,23.45,1245.381752079782
2010-05-21,23.45,23.585,23.42,23.42,6887.556081930525
2010-05-25,23.2,23.2,23.06,23.2,9768.142539788869
2010-05-26,23.2,23.2,22.925,23.06,865.8172971625503
2010-05-27,22.925,23.135,22.1,22.265,1879.3569767793747
2010-05-28,23.155,23.155,22.375,22.77,144.64483281980995
2010-05-31,22.37,23.195,22.37,22.59,2640.5375863701474
2010-06-01,22.24,23.045,22.24,22.645,1244.3559022016275
2010-06-02,22.655,22.94,22.515,22.515,4946.6481124618695
2010-06-03,22.455,22.64,22.235,22.375,1729.5828945687913
2010-06-04,22.235,22.64,22.235,22.64,52.31834378588871
2010-06-07,22.25,22.645,22.235,22.235,2475.375755987244
2010-06-08,22.235,22.645,22.23,22.645,2190.1894898602427
2010-06-09,22.535,22.64,22.425,22.48,10740.648224279505
2010-06-10,22.48,22.64,22.37,22.565,938.6526385115328
2010-06-11,22.565,22.565,22.455,22.455,162.0842807484395
2010-06-14,22.565,22.92,22.455,22.59,6008.402736351964
2010-06-15,22.51,22.62,22.455,22.515,3526.871881095792
2010-06-16,22.51,23.055,22.51,22.645,27932.8663322738
2010-06-17,22.59,22.925,22.59,22.645,251.33322014789672
2010-06-18,22.92,22.925,22.645,22.645,41880.32127566483
2010-06-21,22.59,22.925,22.59,22.645,1241.2783525671634
2010-06-22,22.645,22.925,22.645,22.645,2725.6831262569863
2010-06-23,22.645,23.2,22.645,22.785,4775.331182810038
2010-06-24,22.785,22.785,22.425,22.645,2094.7854511918576
2010-06-25,22.425,22.78,22.425,22.78,379.5644549172318
2010-06-28,22.425,22.78,22.425,22.78,239.02302161004056
2010-06-29,22.51,22.64,22.425,22.43,4146.485207501219
2010-06-30,22.585,22.64,22.43,22.565,790.9302560572587
2010-07-02,22.43,22.43,21.96,21.96,1135.6158151172313
2010-07-05,22.095,22.115,22.095,22.095,843.2485998431474
2010-07-06,22.095,22.095,22.095,22.095,1135.6158151172313
2010-07-07,22.29,22.29,22.095,22.095,343.659709181818
2010-07-08,22.285,22.51,22.095,22.095,1384.8973355088187
2010-07-09,22.095,22.48,22.095,22.475,1439.2673790510166
2010-07-12,22.475,22.51,22.36,22.48,1697.7815483459965
2010-07-13,22.455,22.455,22.1,22.455,2353.2996204868373
2010-07-14,22.235,22.64,22.235,22.37,587.8119801826319
2010-07-15,22.64,22.64,22.37,22.37,11173.55687286078
2010-07-16,22.635,22.635,22.425,22.635,361.0991571104476
2010-07-19,22.46,22.46,22.46,22.46,30.775496344640416
2010-07-20,22.435,22.63,22.435,22.63,118.99858586594294
2010-07-21,22.425,22.63,22.425,22.51,9653.247353435543
2010-07-22,22.43,22.635,22.43,22.43,2021.9501098428752
2010-07-23,22.51,22.64,22.51,22.64,90.27478927761187
2010-07-26,22.51,22.645,22.425,22.51,2486.660104646945
2010-07-27,22.425,22.92,22.425,22.645,1499.7925218621428
2010-07-28,22.64,22.92,22.51,22.785,1215.6321056132963
2010-07-29,22.715,22.91,22.66,22.785,1275.1313985462675
2010-07-30,22.645,22.645,22.645,22.645,6622.886813366617
2010-08-03,22.675,22.925,22.675,22.925,404.1848519929441
2010-08-04,22.925,23.11,22.79,23.06,23719.700882692523
2010-08-05,23.06,23.745,23.06,23.065,618.5874765272723
2010-08-06,23.75,24.58,23.75,24.29,3133.971377762549
2010-08-09,24.305,24.855,24.305,24.855,11139.703826881676
2010-08-10,24.58,24.715,24.17,24.715,2105.0439499734043
2010-08-11,24.7,24.7,23.75,24.025,7281.482435141922
2010-08-12,23.75,24.3,23.75,24.14,33005.69397974869
2010-08-13,24.03,24.03,23.475,24.03,796.059505448032
2010-08-16,23.48,23.745,23.475,23.475,962.2471857090904
2010-08-17,23.61,23.61,22.925,23.2,1222.8130547603791
2010-08-18,22.93,23.59,22.925,22.955,1005.3328805915868
2010-08-19,23.525,23.525,22.925,22.925,914.0322414358204
2010-08-20,23.195,23.195,22.785,23.15,546.7779850564447
2010-08-23,22.925,22.925,22.655,22.785,506.76983980841214
2010-08-24,22.71,22.785,22.645,22.645,16265.875668020612
2010-08-25,22.535,22.785,22.425,22.785,8895.144293479234
2010-08-26,22.645,23.035,22.645,22.785,1757.2808412789675
2010-08-27,22.79,23.195,22.79,22.79,1483.378923811668
2010-08-30,22.785,22.925,22.785,22.84,1738.8155434721834
2010-08-31,22.785,23.2,22.785,23.06,1928.5977709307992
2010-09-01,23.2,23.35,23.145,23.235,3036.5156393378543
2010-09-02,23.47,23.73,23.285,23.475,3082.678883854815
2010-09-03,23.475,23.735,23.475,23.475,371.3576558919944
2010-09-07,23.73,23.75,23.475,23.75,30615.463763648284
2010-09-08,23.76,24.01,23.74,23.89,1088.426720722116
2010-09-09,23.745,23.91,23.745,23.91,2486.660104646945
2010-09-10,24.03,24.295,23.615,24.295,819.6540526455897
2010-09-13,24.03,24.3,23.95,24.03,1899.8739743424685
2010-09-14,23.925,24.035,23.925,24.03,841.196900086838
2010-09-15,23.92,24.3,23.92,23.945,2439.47101025183
2010-09-16,23.945,24.295,23.945,23.945,308.78081332455884
2010-09-17,23.95,24.295,23.95,24.03,1168.443011218181
2010-09-20,24.035,24.295,24.035,24.275,740.6636120276793
2010-09-21,24.04,24.295,24.04,24.295,716.043214951967
2010-09-22,24.09,24.16,23.89,24.16,4569.135357300947
2010-09-23,24.03,24.03,23.76,23.84,3232.4529660653984
2010-09-24,23.885,24.015,23.76,24.015,472.9167938293077
2010-09-27,23.76,24.025,23.76,24.025,114.89518635332422
2010-09-28,24.025,24.025,23.76,23.76,1212.5545559788322
2010-09-29,23.89,24.025,23.82,23.89,896.5927935071908
2010-09-30,23.865,24.025,23.7,23.75,1159.2103623147889
2010-10-01,23.67,24.015,23.615,23.885,1917.3134222710976
2010-10-04,24.015,24.015,23.535,23.54,2903.1551551777457
2010-10-05,23.75,24.155,23.615,23.75,8836.670850424418
2010-10-06,23.615,23.88,23.615,23.615,4333.189885325371
2010-10-07,23.615,23.88,23.615,23.625,520.105888224423
2010-10-08,23.885,23.885,23.885,23.885,149.77408221058334
2010-10-12,23.885,23.885,23.785,23.8,3831.549294907732
2010-10-13,23.75,23.805,23.7,23.805,8632.526724671636
2010-10-14,23.76,24.015,23.76,23.805,264.6692685639076
2010-10-15,23.91,24.015,23.75,23.75,4670.69449523826
2010-10-18,23.76,23.76,23.75,23.75,1343.8633403826311
2010-10-19,23.945,24.025,23.89,24.025,2333.808472801898
2010-10-20,23.945,24.16,23.89,24.16,5928.386445855898
2010-10-21,24.055,24.055,24.03,24.035,838.119350452374
2010-10-22,24.035,24.16,24.035,24.085,2296.8778771883294
2010-10-25,24.09,24.3,24.09,24.09,568.320832497693
2010-10-26,24.09,24.3,24.09,24.14,616.535776770963
2010-10-27,24.3,24.435,24.165,24.3,2143.0003954651274
2010-10-28,24.305,24.58,24.305,24.58,5526.253293619264
2010-10-29,24.685,25.11,24.585,24.585,22197.33966351097
2010-11-01,24.855,25.12,24.58,24.58,74628.52693599669
2010-11-02,24.585,25.08,24.58,24.855,15002.028618134049
2010-11-03,25.105,25.125,25.0,25.125,459.5807454132969
2010-11-04,25.125,26.515,25.125,26.505,10606.26189024124
2010-11-05,26.505,26.505,25.42,25.42,145.67068269796462
2010-11-08,25.42,26.46,25.415,25.44,697.5779171451827
2010-11-09,25.41,26.465,25.41,25.855,2914.439503837448
2010-11-10,25.86,26.415,25.855,25.855,564.2174329850743
2010-11-11,25.685,26.415,25.685,26.185,3200.651619842603
2010-11-12,26.185,26.79,25.96,26.285,7420.998018570958
2010-11-15,25.975,26.51,25.965,26.125,937.626788633378
2010-11-16,26.015,26.185,26.015,26.185,1322.3204929413832
2010-11-17,26.175,26.185,26.1,26.155,17063.986873224956
2010-11-18,25.96,26.125,25.835,26.125,4040.8226700512864
2010-11-19,25.855,26.1,25.85,25.96,508.8215395647216
2010-11-22,25.89,26.1,25.88,25.96,3895.151987353322
2010-11-23,25.905,26.05,25.905,25.965,11205.358219083577
2010-11-24,25.905,26.155,25.85,25.85,3390.433847301219
2010-11-25,25.85,26.015,25.85,25.96,1688.548899442604
2010-11-26,25.85,26.125,25.83,25.83,7220.957292330796
2010-11-29,26.065,26.47,26.065,26.4,4544.514960225235
2010-11-30,26.35,26.37,26.21,26.315,6392.070590781814
2010-12-01,26.375,26.375,26.185,26.35,899.6703431416548
2010-12-02,26.345,26.35,26.185,26.35,492.40794151424666
2010-12-03,26.35,27.33,26.24,26.24,6433.104585908001
2010-12-06,26.24,26.515,23.93,26.515,25017.400978558195
2010-12-07,26.375,26.51,26.3,26.51,1042.2634762051557
2010-12-08,26.51,26.785,26.35,26.785,5002.044005882222
2010-12-09,26.785,27.065,26.385,27.065,16982.944732850734
2010-12-10,27.04,27.065,26.9,27.065,5454.443802148437
2010-12-13,26.94,27.065,26.94,26.94,648.337122993758
2010-12-14,26.935,27.065,26.9,27.065,11694.688610963358
2010-12-15,26.9,27.06,26.79,26.79,5203.11058200054
2010-12-16,26.685,26.84,26.685,26.84,528.3126872496605
2010-12-17,26.955,27.06,26.685,26.705,989.9451324192668
2010-12-20,26.66,27.06,26.66,26.795,2135.819446318045
2010-12-21,26.665,27.06,26.65,26.93,3276.5645108260496
2010-12-22,26.82,27.06,26.82,27.06,1025.8498781546805
2010-12-23,27.06,27.12,26.93,27.12,5801.181060964718
2010-12-24,26.935,27.335,26.935,27.335,112.84348659701486
2010-12-29,26.955,27.335,26.955,27.065,750.9221108092261
2010-12-30,27.335,27.535,26.96,27.335,1201.2702073191308
2010-12-31,27.6,27.62,27.35,27.615,5955.058542687921
2011-01-04,27.62,27.62,27.285,27.295,5045.129700764719
2011-01-05,27.3,27.62,27.3,27.355,2265.0765309655344
2011-01-06,27.36,27.62,27.355,27.615,6709.058203131611
2011-01-07,27.565,27.62,27.48,27.565,2156.3364438811386
2011-01-10,27.62,27.62,27.48,27.58,2178.905141200541
2011-01-11,27.62,27.62,27.48,27.62,574.4759317666211
2011-01-12,27.62,27.62,27.485,27.62,3007.791842749524
2011-01-13,27.62,27.62,27.345,27.62,1877.3052770230647
2011-01-14,27.62,27.62,27.345,27.545,3297.081508389143
2011-01-17,27.62,27.62,27.09,27.345,1335.656541357394
2011-01-18,27.615,27.615,27.4,27.535,5033.845352105017
2011-01-19,27.405,27.62,27.405,27.62,1485.4306235679774
2011-01-20,27.62,27.62,27.35,27.48,3508.406583289008
2011-01-21,27.475,27.485,27.355,27.48,970.4539847343276
2011-01-24,27.25,27.475,27.24,27.44,2721.5797267443672
2011-01-25,27.44,27.485,27.345,27.485,9300.354995350332
2011-01-26,27.48,27.485,27.215,27.35,1286.4157472059694
2011-01-27,27.345,27.485,27.345,27.345,365.20255662306624
2011-01-28,27.345,27.345,27.225,27.345,358.0216074759835
2011-01-31,27.345,27.565,27.345,27.565,4105.451212375031
2011-02-01,27.565,27.615,27.35,27.35,1202.2960571972856
2011-02-02,27.435,27.89,27.4,27.62,41834.15803114787
2011-02-03,27.885,28.16,27.62,27.885,3170.901973376117
2011-02-04,28.165,28.435,27.9,28.39,1703.9366476149244
2011-02-07,28.72,28.725,28.62,28.685,16801.369304417356
2011-02-08,28.725,28.725,28.625,28.725,14267.520105375295
2011-02-09,28.675,28.725,28.675,28.725,1580.8346622363626
2011-02-10,28.725,28.725,28.65,28.65,3622.2759197641767
2011-02-11,28.725,28.995,28.725,28.995,3979.271677362005
2011-02-14,29.13,29.275,28.865,29.27,6810.617341068923
2011-02-15,29.27,29.27,29.01,29.11,1401.3109335592935
2011-02-16,29.005,29.275,29.005,29.2,19975.348827427937
2011-02-17,29.27,29.825,29.27,29.815,9633.756205750604
2011-02-18,29.8,29.825,29.49,29.69,6954.236324010579
2011-02-22,29.695,29.825,29.69,29.825,3079.601334220351
2011-02-23,29.69,29.83,29.69,29.825,2248.66293291506
2011-02-24,29.69,29.795,29.56,29.69,935.5750888770688
2011-02-25,29.695,29.83,29.615,29.83,4476.808868267026
2011-02-28,29.83,29.83,29.73,29.745,6820.875839850471
2011-03-01,29.83,29.83,29.745,29.745,3256.047513262956
2011-03-02,29.75,29.83,29.745,29.745,1837.2971317750328
2011-03-03,29.83,30.375,29.745,30.375,8775.119857735137
2011-03-04,30.38,30.38,30.195,30.38,11531.578480336764
2011-03-07,30.38,30.38,30.3,30.38,5255.428925786428
2011-03-08,30.105,30.375,30.105,30.105,4556.825158763091
2011-03-09,29.85,29.85,29.85,29.85,0.0
2011-03-10,29.885,30.1,29.83,29.85,5028.716102714244
2011-03-11,29.885,29.885,29.42,29.81,8024.197746925911
2011-03-14,30.08,30.375,29.585,30.375,8774.094007856982
2011-03-15,32.395,33.28,32.105,33.135,26911.11985363173
2011-03-16,32.99,33.87,32.99,33.71,3451.9848399905
2011-03-17,34.15,34.15,33.465,33.59,9095.185019719398
2011-03-18,33.875,35.165,33.77,34.52,2471.272356474625
2011-03-21,34.315,34.73,34.17,34.17,1679.316250539212
2011-03-22,34.17,34.17,33.66,34.08,1817.805984090094
2011-03-23,33.44,34.08,32.99,32.99,2816.9837654127527
2011-03-24,34.075,34.08,33.28,34.075,1219.735505125915
2011-03-25,34.08,34.62,32.995,34.175,5685.260024733239
2011-03-28,34.08,35.34,34.055,35.34,1404.3884831937576
2011-03-29,35.24,37.695,35.24,37.555,28864.338021638247
2011-03-30,37.62,38.875,37.62,38.44,33009.79737926131
2011-03-31,38.29,38.53,37.85,38.1,6374.631142853184
2011-04-01,37.115,37.57,35.375,36.995,3534.0528302428743
2011-04-04,37.41,38.53,36.995,38.53,27809.76434689524
2011-04-05,38.53,40.05,38.53,39.46,11383.85609788249
2011-04-06,39.47,39.48,39.46,39.475,2882.6381576146523
2011-04-07,39.795,41.23,39.48,39.795,1742.9189429848022
2011-04-08,39.625,40.945,39.625,40.945,37600.47558400351
2011-04-11,41.08,41.09,40.945,40.945,1994.2521631326988
2011-04-12,41.09,41.15,40.765,41.15,1273.0796987899585
2011-04-13,41.23,41.23,40.795,40.795,6617.757563975844
2011-04-14,40.515,40.825,40.505,40.515,1023.7981783983712
2011-04-15,40.885,40.945,40.65,40.885,1057.6512243774755
2011-04-18,40.655,40.795,40.65,40.79,14645.03286053622
2011-04-19,41.23,41.24,40.81,41.21,4002.8662245595633
2011-04-20,41.21,43.295,41.09,41.18,8735.111712487105
2011-04-21,41.18,41.325,41.155,41.155,2687.7266807652627
2011-04-25,41.24,41.24,40.655,40.86,7107.087955855626
2011-04-26,41.23,41.23,40.5,40.65,1218.7096552477603
2011-04-27,40.945,40.945,40.09,40.725,8989.522482269465
2011-04-28,40.725,40.945,40.505,40.705,4533.230611565533
2011-04-29,40.935,40.935,40.56,40.59,1639.3081052911791
2011-05-02,40.765,40.765,40.56,40.62,1827.0386329934856
2011-05-03,40.5,40.62,40.295,40.47,8809.998753592396
2011-05-04,40.295,40.32,40.12,40.12,2196.344589129171
2011-05-05,40.205,40.235,40.06,40.06,25677.02245021165
2011-05-06,40.32,40.325,40.06,40.11,6142.789070390227
2011-05-09,40.175,40.8,40.06,40.8,40086.109838772296
2011-05-10,40.935,41.175,40.8,41.175,2394.3336156130244
2011-05-11,41.21,41.82,40.59,40.995,3424.2868932803235
2011-05-12,40.685,41.825,40.655,40.945,2927.775552253458
2011-05-13,40.855,41.23,40.65,40.68,4504.506814977202
2011-05-16,41.05,42.985,40.885,42.72,2424.08326207951
2011-05-17,41.71,42.71,41.71,42.415,2761.5878719924
2011-05-18,41.975,42.71,41.975,42.71,4743.529836587242
2011-05-19,42.71,44.185,42.71,43.605,2981.1197459175014
2011-05-20,44.185,44.4,43.74,44.035,3624.327619520486
2011-05-24,43.225,43.58,41.835,43.15,3491.9929852385326
2011-05-25,43.44,44.48,43.335,44.48,5798.103511330254
2011-05-26,44.48,44.485,43.965,44.48,10263.628030937578
2011-05-27,44.48,44.48,44.185,44.225,3300.159058023607
2011-05-30,44.48,44.48,44.05,44.185,2432.290061104748
2011-05-31,43.89,44.185,43.595,44.035,794.0078056917228
2011-06-01,43.745,44.12,43.74,44.0,7515.37620736119
2011-06-02,44.0,44.635,44.0,44.19,2992.404094577203
2011-06-03,44.47,44.92,44.33,44.915,9156.73601240868
2011-06-06,45.88,45.89,44.915,45.725,12394.31822786485
2011-06-07,45.71,45.775,45.375,45.375,7027.071665359562
2011-06-08,45.36,45.64,45.36,45.36,3197.574070208139
2011-06-09,45.215,45.95,44.77,44.77,8657.147121747348
2011-06-10,45.065,45.065,44.305,44.6,7688.74483676933
2011-06-13,44.48,44.765,44.19,44.36,1564.421064185888
2011-06-14,44.48,44.76,44.185,44.53,6884.478532296061
2011-06-15,44.17,44.48,43.6,43.89,3586.371174028763
2011-06-16,43.595,43.765,41.68,41.68,4625.557100599454
2011-06-17,41.48,41.825,41.385,41.385,13113.438992451282
2011-06-20,41.24,41.75,39.475,39.77,3489.941285482223
2011-06-21,39.765,40.945,39.765,40.945,3984.400926752779
2011-06-22,41.525,41.525,41.09,41.525,884.2825949693346
2011-06-23,41.095,41.22,41.09,41.22,470.8650940729984
2011-06-24,41.09,41.605,40.8,41.24,3269.3835616789665
2011-06-27,41.725,41.725,40.705,40.835,1985.0195142293069
2011-06-28,41.24,41.585,40.945,41.585,1343.8633403826311
2011-06-29,41.735,41.735,41.53,41.735,5047.181400521028
2011-06-30,41.54,42.0,41.54,42.0,1520.3095194252364
2011-07-04,41.53,42.42,41.53,42.42,6132.53057160868
2011-07-05,42.45,43.0,42.45,42.535,108.74008708439614
2011-07-06,42.565,43.005,42.565,42.575,452.3997962662141
2011-07-07,43.0,43.0,42.54,42.6,130.28293452564444
2011-07-08,42.535,44.185,42.535,44.185,2399.4628650037976
2011-07-11,44.185,44.185,43.005,43.89,870.9465465533237
2011-07-12,44.17,44.47,43.865,44.36,3649.973866474353
2011-07-13,43.745,44.925,43.745,44.895,1407.4660328282216
2011-07-14,44.56,44.77,44.36,44.77,200.04072624016268
2011-07-15,44.715,44.715,44.365,44.715,640.1303239685207
2011-07-18,44.33,44.715,44.33,44.42,2276.360879625236
2011-07-19,44.365,44.42,44.185,44.185,2005.5365117924005
2011-07-20,44.47,44.48,44.185,44.185,14763.005596524006
2011-07-21,44.185,44.48,44.185,44.185,835.0418008179099
2011-07-22,44.3,44.3,44.185,44.3,535.4936363967432
2011-07-25,44.24,44.42,44.185,44.185,12823.123476933506
2011-07-26,44.24,44.24,43.89,43.895,5105.654843575845
2011-07-27,43.745,43.745,43.3,43.74,2585.141692949795
2011-07-28,43.77,43.77,43.15,43.3,607.3031278675709
2011-07-29,44.48,44.48,43.15,43.3,1618.7911077280858
2011-08-02,44.12,44.12,41.24,41.24,5856.576954385071
2011-08-03,41.53,41.54,41.39,41.54,1319.2429433069192
2011-08-04,41.825,41.825,41.39,41.39,1457.732676857801
2011-08-05,41.545,42.555,41.39,42.415,929.4199896081406
2011-08-08,41.395,42.405,40.65,40.945,3414.028394498777
2011-08-09,40.65,41.23,40.355,40.5,4549.644209616008
2011-08-10,41.24,41.24,40.06,40.06,1779.8495385983706
2011-08-11,40.06,40.06,38.885,39.62,5305.695569816007
2011-08-12,39.91,41.23,39.39,40.655,3540.2079295118024
2011-08-15,40.455,40.495,39.47,39.47,3457.114089381273
2011-08-16,39.755,40.645,39.705,40.645,898.6444932635001
2011-08-17,40.22,41.225,40.215,40.935,1042.2634762051557
2011-08-18,40.65,40.65,39.47,39.765,2534.875048920216
2011-08-19,40.47,41.05,39.765,39.765,1472.0945751519664
2011-08-22,39.765,41.23,39.765,40.06,1035.0825270580726
2011-08-23,40.06,40.945,40.06,40.93,1379.7680861180452
2011-08-24,40.705,41.525,40.705,40.945,1936.8045699560369
2011-08-25,41.23,41.525,41.09,41.525,1316.1653936724551
2011-08-26,41.53,41.76,40.5,41.355,1606.4809091902296
2011-08-29,41.53,41.53,41.09,41.24,788.8785563009493
2011-08-30,40.66,41.295,40.355,41.295,7238.396740259425
2011-08-31,41.09,42.12,41.09,42.12,3825.394195638804
2011-09-01,41.24,42.71,41.24,41.68,7304.051132461325
2011-09-02,41.24,41.245,41.23,41.24,1981.9419645948428
2011-09-06,40.945,42.415,40.945,41.09,123.10198537856166
2011-09-07,40.945,41.24,40.945,41.23,1191.011708537584
2011-09-08,40.945,41.09,40.795,40.795,1129.4607158483032
2011-09-09,40.65,40.935,40.65,40.65,2470.2465065964707
2011-09-12,40.5,41.825,40.395,40.65,1491.5857228369057
2011-09-13,41.08,41.825,41.08,41.24,8235.522821825774
2011-09-14,41.24,41.82,41.24,41.24,2026.053509355494
2011-09-15,41.57,41.825,41.24,41.605,9461.41342622062
2011-09-16,41.53,42.915,41.53,42.915,5266.71327444613
2011-09-19,41.975,42.8,41.25,41.84,2031.182758746268
2011-09-20,42.125,42.705,42.12,42.41,938.6526385115328
2011-09-21,42.4,42.415,41.69,41.99,5215.420780538396
2011-09-22,41.39,41.975,41.39,41.68,2154.284744124829
2011-09-23,41.355,41.53,40.365,41.295,4105.451212375031
2011-09-26,41.24,41.355,41.24,41.355,1438.241529172862
2011-09-27,41.1,41.82,41.1,41.465,901.722042897964
2011-09-28,41.24,42.415,40.975,42.12,11419.760843617903
2011-09-29,42.41,42.415,41.835,42.12,3157.5659249601067
2011-09-30,41.825,42.415,41.825,42.12,3105.247581174218
2011-10-03,42.415,43.005,42.12,42.12,8517.631538318312
2011-10-04,42.12,42.565,41.825,42.365,10653.450984636356
2011-10-05,43.0,43.0,41.98,42.47,5700.64777290556
2011-10-06,42.125,42.415,42.12,42.415,586.7861303044773
2011-10-07,42.415,42.415,41.975,42.235,2074.268453628764
2011-10-11,41.975,42.27,41.39,41.585,1142.796764264314
2011-10-12,41.54,41.825,41.095,41.675,2823.138864681681
2011-10-13,41.53,41.68,41.385,41.66,3901.30708662225
2011-10-14,41.68,41.68,41.385,41.53,6419.76853749199
2011-10-17,41.24,41.53,41.09,41.24,1438.241529172862
2011-10-18,40.795,41.24,40.795,41.24,17086.55557054436
2011-10-19,41.53,41.53,40.795,40.945,2385.1009667096323
2011-10-20,40.945,41.23,40.53,40.65,2703.114428937583
2011-10-21,40.655,41.23,40.36,40.565,2825.19056443799
2011-10-24,40.53,41.13,39.47,39.91,6079.186377944637
2011-10-25,40.275,41.23,40.06,40.655,6555.180721408408
2011-10-26,41.225,41.825,40.8,41.82,1148.9518635332422
2011-10-27,41.825,42.415,41.825,42.415,5117.965042113701
2011-10-28,42.415,42.415,41.825,42.12,2089.656201801084
2011-10-31,42.405,42.405,40.975,41.095,4016.202272975574
2011-11-01,40.945,41.46,40.795,41.425,1742.9189429848022
2011-11-02,41.24,41.24,40.8,41.24,1367.4578875801892
2011-11-03,41.24,41.69,39.47,39.5,11398.217996176654
2011-11-04,39.77,39.77,39.47,39.47,2624.1239883196727
2011-11-07,38.115,38.465,37.095,38.28,9426.534530363358
2011-11-08,37.42,38.29,37.42,38.055,5945.8258937845285
2011-11-09,38.0,38.055,37.705,37.705,6056.617680625233
2011-11-10,37.24,37.845,37.24,37.825,2345.0928214616
2011-11-11,37.82,38.78,37.82,38.34,8524.812487465395
2011-11-14,38.34,38.35,38.005,38.345,4408.076926430662
2011-11-15,38.805,38.81,38.44,38.81,1915.2617225147883
2011-11-16,38.465,38.92,38.29,38.29,3271.435261435276
2011-11-17,38.3,38.585,38.29,38.585,1635.2047057785608
2011-11-18,38.88,39.065,38.77,38.775,699.6296169014921
2011-11-21,38.765,39.41,38.445,38.515,1542.8782167446395
2011-11-22,39.17,39.17,38.735,38.74,4984.604557953592
2011-11-23,38.88,38.88,38.475,38.645,5149.766388336496
2011-11-24,38.475,39.43,38.29,38.29,1735.7379938377194
2011-11-25,38.3,39.235,38.29,38.88,3206.806719111531
2011-11-28,38.605,39.31,38.475,38.87,9876.882626873265
2011-11-29,38.865,40.075,38.865,40.06,6707.006503375301
2011-11-30,40.215,40.945,39.91,40.945,3847.9628929582063
2011-12-01,40.645,41.03,40.355,40.65,1249.4851515924008
2011-12-02,40.205,41.025,40.205,40.39,2036.3120081370407
2011-12-05,40.47,41.675,40.385,41.525,14214.175911711252
2011-12-06,41.51,43.3,41.51,43.295,9404.991682922113
2011-12-07,44.17,44.175,43.005,43.445,7334.826628805966
2011-12-08,43.005,44.27,42.865,44.27,14163.909267681674
2011-12-09,44.275,44.275,43.005,43.595,831.9642511834459
2011-12-12,44.185,46.53,44.185,45.21,19670.671413616
2011-12-13,45.075,45.655,45.065,45.59,27390.191746729968
2011-12-14,45.59,45.595,45.19,45.56,5774.508964132697
2011-12-15,45.365,45.53,44.865,45.36,5075.90519710936
2011-12-16,45.22,45.885,45.22,45.425,31972.663152446927
2011-12-19,44.485,45.65,44.485,45.445,4684.030543654271
2011-12-20,45.45,45.92,45.45,45.775,6170.487017100403
2011-12-21,45.655,45.655,45.375,45.54,26044.27670659103
2011-12-22,45.53,45.78,45.425,45.445,2743.122574185616
2011-12-23,45.785,45.785,45.52,45.575,7139.915151956577
2011-12-28,45.755,45.755,44.82,44.82,2697.98517954681
2011-12-29,44.655,45.01,44.655,44.965,593.96707945156
2011-12-30,44.965,45.21,44.625,45.21,2889.819106761735
2012-01-03,45.775,47.605,45.775,47.425,17475.35267436498
2012-01-04,47.705,48.295,47.455,47.92,6960.391423279507
2012-01-05,47.73,49.48,47.73,48.35,6053.540130990769
2012-01-06,48.625,48.625,47.81,48.07,3318.624355830392
2012-01-09,48.305,48.36,48.01,48.305,9874.830927116956
2012-01-10,48.315,50.07,48.315,49.19,19679.904062519392
2012-01-11,49.045,49.695,49.045,49.22,14700.428753956572
2012-01-12,49.34,49.78,47.795,49.26,5845.29260572537
2012-01-13,49.475,49.475,48.04,48.67,14028.497083765256
2012-01-16,49.775,50.075,48.895,49.78,9945.614568709629
2012-01-17,49.78,50.665,49.545,50.575,20589.832904442592
2012-01-18,51.255,51.835,51.255,51.785,26610.54583933241
2012-01-19,51.805,52.015,51.59,51.84,11748.0328046274
2012-01-20,51.84,51.84,51.695,51.835,2822.113014803526
2012-01-23,51.84,51.84,51.465,51.84,7027.071665359562
2012-01-24,51.725,51.735,51.125,51.42,2276.360879625236
2012-01-25,51.255,51.84,51.14,51.84,5001.018156004067
2012-01-26,51.84,52.135,51.52,51.84,8165.765030111257
2012-01-27,52.075,52.075,51.84,52.07,2425.1091119576645
2012-01-30,52.26,52.26,51.49,51.84,6820.875839850471
2012-01-31,52.28,52.28,51.86,52.255,5786.819162670553
2012-02-01,52.255,52.425,52.255,52.32,23993.60280015982
2012-02-02,52.43,53.53,52.4,53.29,11195.099720302029
2012-02-03,53.585,53.585,49.485,50.065,1298624.386605888
2012-02-06,50.215,51.695,49.925,51.28,29139.2657889837
2012-02-07,51.495,51.685,51.115,51.255,6881.400982661597
2012-02-08,51.71,52.725,51.635,52.2,17738.996093050737
2012-02-09,52.585,52.585,52.35,52.37,5447.2628530013535
2012-02-10,52.365,54.18,52.315,54.18,20698.572991526988
2012-02-13,53.925,54.605,53.925,54.38,25858.597878645032
2012-02-14,54.485,54.76,53.61,54.475,18286.799927985336
2012-02-15,55.37,55.37,54.24,54.595,13881.800551189135
2012-02-16,54.48,54.495,54.2,54.345,6580.826968362276
2012-02-17,55.08,55.255,54.21,54.345,32820.01515180269
2012-02-21,54.495,54.785,54.495,54.61,84652.10609544608
2012-02-22,54.665,54.785,54.495,54.785,12762.59833412238
2012-02-23,55.74,56.26,54.935,55.97,14776.341644940016
2012-02-24,55.975,57.725,55.67,55.67,8720.749814192939
2012-02-27,56.43,57.015,55.84,55.965,28558.63475794815
2012-02-28,55.995,57.905,55.82,57.905,95255.29043605286
2012-02-29,58.215,58.91,57.87,58.32,12205.561850284388
2012-03-01,58.32,58.32,54.555,56.485,33172.907509887904
2012-03-02,56.26,56.26,54.94,55.075,8408.891451233916
2012-03-05,55.375,55.375,54.52,54.66,16816.757052589677
2012-03-06,54.61,55.375,53.62,55.08,48596.56042794352
2012-03-07,55.215,56.225,55.145,55.965,23127.78550299727
2012-03-08,56.83,56.875,56.17,56.695,15700.632385157383
2012-03-09,56.465,56.995,55.95,56.695,5950.955143175302
2012-03-12,56.23,56.545,55.805,56.095,4288.052490686565
2012-03-13,56.095,56.665,55.98,56.63,5606.269584115329
2012-03-14,56.095,56.095,52.32,53.575,184365.7401019592
2012-03-15,53.545,55.12,53.545,54.895,62233.18285825369
2012-03-16,54.895,55.405,53.52,53.875,77800.45475925096
2012-03-19,54.82,55.46,53.995,55.075,48824.29910089386
2012-03-20,54.6,54.895,54.475,54.685,27289.65845867081
2012-03-21,54.685,55.195,54.445,55.195,29334.17726583309
2012-03-22,55.195,55.195,54.445,54.835,22762.582946374205
2012-03-23,54.335,54.755,54.15,54.445,12446.63657165074
2012-03-26,54.45,54.47,53.57,54.04,11457.717289109629
2012-03-27,54.18,54.18,53.845,54.115,14922.012327637982
2012-03-28,53.875,54.145,53.15,53.785,40257.42676842413
2012-03-29,53.735,53.97,53.48,53.59,32793.34305497067
2012-03-30,53.84,54.14,53.455,53.545,47982.07635092887
2012-04-02,53.38,53.545,52.56,53.16,33948.45001777284
2012-04-03,53.24,53.69,53.095,53.41,33071.34837195059
2012-04-04,53.575,53.62,53.245,53.32,43621.18851889332
2012-04-05,53.51,53.51,53.245,53.49,23081.62225848031
2012-04-09,53.485,53.485,52.945,53.01,5757.0695162040665
2012-04-10,53.24,53.24,52.05,52.26,14747.617848351689
2012-04-11,52.205,53.09,52.205,52.885,12728.745288143276
2012-04-12,52.8,53.095,52.735,53.035,9838.92618138154
2012-04-13,53.08,53.09,52.795,52.945,9979.467614688732
2012-04-16,53.095,53.095,52.415,52.415,14606.05056516634
2012-04-17,52.26,52.395,52.195,52.195,170686.0319767665
2012-04-18,52.25,52.25,51.665,51.84,18750.48407291125
2012-04-19,51.915,52.89,51.745,52.795,17973.915715148156
2012-04-20,52.945,53.39,52.65,53.21,16843.4291494217
2012-04-23,53.095,53.935,52.795,53.395,20841.16612459049
2012-04-24,53.43,53.98,53.1,53.275,21327.41896683581
2012-04-25,53.45,53.49,53.095,53.255,10843.233212094972
2012-04-26,53.315,55.04,53.245,55.04,42940.024199798616
2012-04-27,55.13,55.595,54.63,55.195,13042.655350858608
2012-04-30,55.23,56.575,55.22,56.51,10211.30968715169
2012-05-01,56.515,57.27,56.15,57.11,26087.362401473525
2012-05-02,57.11,57.53,56.735,57.235,33394.491083569315
2012-05-03,56.16,56.16,52.5,53.275,70161.97656651122
2012-05-04,53.39,53.995,53.39,53.995,34538.31369771178
2012-05-07,53.85,54.275,53.105,53.55,26340.74732137773
2012-05-08,52.865,53.79,52.865,53.79,11256.65071299131
2012-05-09,53.79,54.88,53.455,54.75,11336.667003487377
2012-05-10,55.195,55.195,54.295,54.505,6843.444537169874
2012-05-11,54.305,54.865,53.395,53.64,7645.659141886834
2012-05-14,53.245,53.695,52.855,52.945,7146.070251225505
2012-05-15,53.01,54.545,52.8,52.8,7079.39000914545
2012-05-16,53.09,54.595,52.945,54.44,19393.691946514235
2012-05-17,53.94,54.29,53.345,53.46,13752.543466541649
2012-05-18,52.92,54.29,52.195,52.195,11186.89292127679
2012-05-22,52.8,53.4,52.265,52.265,17868.253177698225
2012-05-23,52.79,52.79,52.195,52.31,15177.4489472985
2012-05-24,52.645,53.05,52.345,52.345,2547.185247458072
2012-05-25,52.44,53.935,52.345,53.545,4861.502572575031
2012-05-28,53.635,53.77,53.395,53.635,2274.3091798689265
2012-05-29,53.4,53.45,52.35,52.855,23751.50222891532
2012-05-30,53.09,53.695,52.8,53.335,14379.337742094156
2012-05-31,53.485,53.57,52.95,53.07,5805.284460477337
2012-06-01,52.795,53.695,52.705,52.855,18363.73866884693
2012-06-04,52.675,54.265,52.675,53.915,11559.27642704694
2012-06-05,53.66,53.695,53.23,53.33,15532.393005140017
2012-06-06,53.315,54.505,53.315,54.505,21513.097794781806
2012-06-07,54.6,56.08,54.6,55.555,8763.835509075436
2012-06-08,55.415,55.415,54.6,54.955,6956.288023766889
2012-06-11,53.515,54.59,53.4,54.145,168269.1296638341
2012-06-12,53.995,54.49,53.095,53.245,4545.540810103389
2012-06-13,53.65,53.995,53.255,53.41,11096.61813199918
2012-06-14,53.86,54.485,53.685,54.035,14473.715930884387
2012-06-15,54.02,56.61,54.02,56.28,72786.10055483089
2012-06-18,55.795,56.28,55.16,55.3,4126.994059816279
2012-06-19,55.28,57.485,55.28,57.195,16722.378863799448
2012-06-20,57.13,57.495,56.28,56.885,230154.5494133933
2012-06-21,56.88,57.035,56.27,56.415,11364.36495019755
2012-06-22,56.125,56.565,56.125,56.39,3150.384975813024
2012-06-25,56.13,56.555,55.12,55.76,6522.353525307459
2012-06-26,55.705,55.97,55.525,55.74,5253.377226030118
2012-06-27,55.79,56.555,55.67,56.475,48604.76722696876
2012-06-28,56.265,56.89,55.99,56.76,4757.891734881408
2012-06-29,56.765,57.16,56.23,56.7,10246.188583008949
2012-07-03,56.675,56.89,56.585,56.645,6181.771365760104
2012-07-04,56.645,57.075,56.28,56.92,6363.346794193483
2012-07-05,56.89,57.075,56.46,56.735,29275.703822778272
2012-07-06,56.735,56.87,55.825,56.555,30477.99987997556
2012-07-09,56.285,56.555,56.285,56.43,7912.380110207051
2012-07-10,56.67,56.735,56.43,56.49,17639.488654869732
2012-07-11,56.4,56.4,55.67,56.065,8054.973243270551
2012-07-12,56.035,56.035,54.69,55.05,21023.767402902024
2012-07-13,55.06,56.27,54.75,55.67,5501.632896543551
2012-07-16,55.375,57.495,55.375,56.765,6293.589002478965
2012-07-17,56.955,56.955,56.285,56.695,5022.561003445316
2012-07-18,56.695,56.705,56.125,56.47,22187.08116472943
2012-07-19,56.46,56.585,56.285,56.585,131331.3531011185
2012-07-20,56.585,56.645,56.46,56.615,2364.5839691465385
2012-07-23,56.51,56.82,56.43,56.46,7914.43180996336
2012-07-24,56.525,56.785,55.825,56.43,5662.691327413836
2012-07-25,56.49,56.585,55.665,55.665,4824.571976961463
2012-07-26,55.68,56.585,55.67,56.305,6331.545447970688
2012-07-27,56.87,56.885,56.28,56.555,3723.8350577014894
2012-07-30,56.555,56.735,56.435,56.555,2348.170371096064
2012-07-31,56.65,56.89,56.43,56.58,91575.566923112
2012-08-01,56.705,56.705,55.65,55.665,4261.380393854543
2012-08-02,55.665,55.97,54.775,54.985,12620.00520105888
2012-08-03,55.06,55.66,54.9,54.995,26021.708009271624
2012-08-07,55.145,56.27,54.9,55.555,13962.842691563355
2012-08-08,55.515,56.57,55.515,56.345,2298.929576944639
2012-08-09,56.28,56.585,56.145,56.28,5338.522765916958
2012-08-10,56.16,56.58,56.125,56.285,5237.989477857798
2012-08-13,56.13,57.5,56.125,57.06,8649.966172600265
2012-08-14,56.75,57.06,56.6,56.895,12656.935796672447
2012-08-15,56.82,57.47,56.735,57.295,523969.2388655535
2012-08-16,57.385,58.785,57.195,58.72,20479.04111760189
2012-08-17,58.635,59.485,58.635,59.47,12111.18366149416
2012-08-20,59.325,60.945,59.19,60.43,93272.32262157986
2012-08-21,60.56,60.56,59.54,60.37,9151.606763017904
2012-08-22,60.44,60.44,59.705,60.04,12074.25306588059
2012-08-23,60.14,61.17,59.72,61.11,24654.250121691435
2012-08-24,61.11,61.165,60.485,60.715,19535.25922969958
2012-08-27,60.8,61.015,60.315,60.715,28087.76966387515
2012-08-28,60.68,60.865,60.16,60.775,4738.400587196469
2012-08-29,60.855,62.385,60.445,62.12,22536.895973180177
2012-08-30,61.79,62.085,61.03,61.35,23815.104921360908
2012-08-31,61.54,61.785,61.185,61.33,100987.7395551812
2012-09-04,62.39,62.855,61.785,62.42,41498.70512099129
2012-09-05,62.455,62.455,61.81,62.04,564642.1348346303
2012-09-06,62.24,62.305,61.975,62.305,21317.160468054262
2012-09-07,62.185,62.275,62.065,62.225,16634.155774278144
2012-09-10,62.39,62.69,62.18,62.69,10019.475759936764
2012-09-11,62.395,63.295,62.37,63.05,19829.678144729973
2012-09-12,62.52,63.31,62.52,63.19,13307.324619422516
2012-09-13,63.815,65.905,63.765,65.41,31177.62949687705
2012-09-14,65.905,66.24,64.56,65.005,42035.22460726619
2012-09-17,64.675,65.135,63.155,64.63,83544.18822703902
2012-09-18,64.29,65.06,64.23,64.855,53713.49962017907
2012-09-19,64.69,65.315,64.345,64.85,47610.71869503688
2012-09-20,65.29,65.31,64.11,64.375,39950.697654855874
2012-09-21,64.225,65.31,63.73,64.69,105122.94041402273
2012-09-24,64.66,64.9,63.46,64.9,41879.29542578667
2012-09-25,64.9,64.995,64.405,64.85,20321.060236366066
2012-09-26,64.865,64.875,64.7,64.85,20334.39628478208
2012-09-27,64.855,64.855,64.69,64.755,72468.08709260295
2012-09-28,64.755,65.285,64.495,64.555,12529.730411781267
2012-10-01,64.88,65.315,64.85,65.06,65454.35147565939
2012-10-02,65.095,65.095,64.705,64.825,29818.378408322096
2012-10-03,64.925,65.315,64.885,65.31,55133.27585154515
2012-10-04,65.315,65.45,65.18,65.29,78366.72389199235
2012-10-05,65.315,65.315,64.785,65.005,22631.274161970407
2012-10-09,65.47,65.62,65.16,65.195,58752.474221674864
2012-10-10,65.195,65.315,64.785,64.88,31771.59657632861
2012-10-11,65.465,65.745,64.635,64.75,21537.71819185752
2012-10-12,64.74,65.465,64.24,65.435,45276.910222234976
2012-10-15,65.015,67.315,65.015,67.235,50087.12030090227
2012-10-16,67.805,69.725,67.595,69.655,29497.287396459684
2012-10-17,70.465,71.22,69.665,71.07,100188.60250009871
2012-10-18,71.125,71.16,70.295,71.16,52013.66637207677
2012-10-19,71.16,71.375,70.62,71.375,36839.29497441273
2012-10-22,71.375,71.535,70.54,70.975,64378.23495347513
2012-10-23,70.365,71.005,70.365,70.755,47113.181504131855
2012-10-24,71.07,71.21,70.805,71.005,28332.94778475412
2012-10-25,71.21,72.78,71.035,72.28,33910.49357228112
2012-10-26,72.28,73.57,72.15,72.94,29688.095473796453
2012-10-29,72.935,72.995,68.995,71.845,34217.22268584937
2012-10-30,71.415,72.47,71.415,72.24,13723.819669953316
2012-10-31,71.865,72.47,71.095,71.26,19197.75461978669
2012-11-01,71.66,72.485,71.465,72.47,84387.43682688217
2012-11-02,72.095,73.445,71.535,71.84,28646.85784746945
2012-11-05,73.3,73.62,72.51,73.15,39535.22845420323
2012-11-06,73.38,73.4,72.78,72.965,48200.58237497582
2012-11-07,72.78,75.125,72.78,74.825,77575.7936359351
2012-11-08,75.12,77.745,73.575,73.915,93562.63813709765
2012-11-09,74.13,74.645,71.595,72.035,49046.90852445343
2012-11-12,72.155,73.625,71.61,71.61,42628.1658368396
2012-11-13,71.585,72.715,71.54,71.835,20349.7840329544
2012-11-14,71.835,72.765,71.595,71.84,26487.44385395385
2012-11-15,71.765,71.99,69.335,71.195,13892.059049970683
2012-11-16,71.195,72.565,70.115,71.995,11252.54731347869
2012-11-19,72.19,74.645,71.845,73.67,17147.080713355484
2012-11-20,73.555,74.64,73.405,73.525,48766.851507717205
2012-11-21,73.525,77.125,73.4,73.405,10448.28100900542
2012-11-22,74.85,74.95,73.4,74.025,2930.853101887922
2012-11-23,73.365,74.29,73.09,73.635,8899.247692991854
2012-11-26,73.405,73.405,72.63,72.63,26467.952706268912
2012-11-27,73.09,73.09,71.615,72.41,15448.273315131331
2012-11-28,71.69,73.165,71.69,72.78,9084.92652093785
2012-11-29,73.395,73.4,72.6,72.895,17468.1717252179
2012-11-30,72.625,74.595,72.625,74.56,8453.002995994568
2012-12-03,74.56,74.77,73.72,74.025,11064.816785776384
2012-12-04,74.11,74.33,73.71,74.33,20224.63034781953
2012-12-05,74.31,74.445,72.79,73.27,8652.017872356575
2012-12-06,73.325,74.635,73.03,74.025,8210.902424750062
2012-12-07,74.335,74.335,72.78,72.935,10475.978955715596
2012-12-10,73.245,75.185,72.97,73.4,23597.62474719212
2012-12-11,73.4,75.265,73.4,75.265,13279.626672712338
2012-12-12,75.29,75.29,70.975,73.65,60149.68175572153
2012-12-13,74.455,75.67,74.22,74.67,19216.21991759348
2012-12-14,74.475,76.09,74.36,76.09,38709.41930228871
2012-12-17,75.74,76.23,75.115,75.79,112169.50322706722
2012-12-18,75.8,76.855,75.435,76.435,21354.09106366783
2012-12-19,76.65,78.41,76.65,77.32,31065.81186015819
2012-12-20,77.32,78.0,75.585,75.925,50432.8317098404
2012-12-21,75.87,76.435,73.545,75.655,49830.657831363606
2012-12-24,76.1,77.3,75.28,76.96,3653.051416108817
2012-12-27,77.635,77.635,74.2,76.31,12643.599748256438
2012-12-28,76.31,76.31,74.555,75.325,6748.040498501488
2012-12-31,75.11,75.88,75.11,75.735,6096.625825873266
2013-01-02,76.35,76.375,75.435,75.655,21485.39984807163
2013-01-03,75.895,76.02,75.125,75.61,18159.59454309416
2013-01-04,75.56,75.58,74.655,75.05,10465.72045693405
2013-01-07,75.1,76.055,74.655,75.74,126413.42878524496
2013-01-08,76.05,76.055,75.585,75.775,20265.664342945714
2013-01-09,75.67,76.84,75.46,76.375,21530.53724271044
2013-01-10,76.695,78.105,74.96,75.645,28584.28100490202
2013-01-11,76.055,78.9,75.925,78.435,18937.1887507354
2013-01-14,79.505,79.505,77.16,78.55,12873.390120963086
2013-01-15,78.64,79.765,77.95,79.755,17270.182698734046
2013-01-16,79.84,80.16,78.905,79.215,19908.668585347885
2013-01-17,79.83,80.14,79.385,79.385,13828.456357525092
2013-01-18,79.67,80.155,78.9,79.43,9233.67475327028
2013-01-21,80.31,80.44,78.595,78.725,14025.419534130791
2013-01-22,79.41,80.02,78.425,78.93,11316.15000592428
2013-01-23,79.53,79.53,76.055,76.365,32980.047732794825
2013-01-24,76.63,79.215,76.53,79.215,28873.57067054164
2013-01-25,79.53,79.53,78.305,78.575,8614.061426864851
2013-01-28,78.9,78.9,77.63,78.325,18069.31975381654
2013-01-29,78.425,78.425,77.32,77.425,11357.184001050467
2013-01-30,77.005,77.945,77.005,77.005,10175.404941416276
2013-01-31,77.145,78.9,76.28,78.89,21288.43667146593
2013-02-01,78.835,79.215,77.83,77.945,12005.521124044226
2013-02-04,77.955,79.2,77.95,78.36,9987.674413713969
2013-02-05,78.645,78.9,78.11,78.26,40170.229528780976
2013-02-06,78.23,78.9,77.68,78.31,11482.33768618534
2013-02-07,78.72,78.89,77.16,77.635,34888.12850616253
2013-02-08,77.94,78.55,77.76,78.0,23482.72956083879
2013-02-11,78.11,78.11,76.375,76.375,16984.996432607044
2013-02-12,78.07,78.11,75.75,76.215,28688.917692473795
2013-02-13,76.375,77.185,76.085,76.085,27488.673335032818
2013-02-14,76.375,76.375,70.12,73.85,44705.51184010282
2013-02-15,73.85,75.74,73.69,75.74,13619.18298238154
2013-02-19,75.74,75.74,72.71,73.37,35635.97306733729
2013-02-20,72.91,73.85,70.71,72.72,54941.44192433023
2013-02-21,71.96,74.665,71.96,74.33,21935.747944581533
2013-02-22,74.775,75.585,74.48,75.27,22689.747605025223
2013-02-25,75.655,76.985,75.3,75.975,17063.986873224956
2013-02-26,75.955,76.53,75.425,76.375,15496.488259404605
2013-02-27,75.98,76.675,75.435,76.005,14575.2750688217
2013-02-28,76.485,76.86,75.74,76.335,19823.523045461046
2013-03-01,75.98,76.675,75.74,76.665,12926.734314627129
2013-03-04,76.665,76.985,76.215,76.96,19000.79144318099
2013-03-05,77.125,78.42,76.99,78.11,15261.568637307182
2013-03-06,77.88,79.83,77.625,78.675,24444.97674654788
2013-03-07,78.9,78.9,74.005,75.205,75753.88425233238
2013-03-08,76.015,76.985,74.955,76.05,26535.65879822712
2013-03-11,75.79,76.68,75.11,75.63,17884.6667757487
2013-03-12,75.63,76.33,75.425,75.465,17487.662872902838
2013-03-13,75.835,76.325,75.17,75.435,17366.612587280586
2013-03-14,76.33,77.35,76.27,77.35,28724.82243820921
2013-03-15,76.685,77.255,76.43,76.78,55224.576490700914
2013-03-18,76.715,76.78,75.25,76.045,94297.14664985638
2013-03-19,75.89,76.365,75.725,76.045,28646.85784746945
2013-03-20,76.21,77.41,76.21,77.035,37729.73266865099
2013-03-21,76.98,78.585,76.97,78.51,93068.17849582707
2013-03-22,78.76,79.705,77.825,78.76,23703.287284642047
2013-03-25,79.08,79.24,78.625,78.77,12664.11674581953
2013-03-26,79.135,79.15,78.605,78.815,17362.509187767966
2013-03-27,78.765,79.365,78.765,79.205,24008.99054833214
2013-03-28,78.975,81.165,78.925,80.115,44794.76077950228
2013-04-01,80.175,80.585,79.06,80.045,46265.82950477609
2013-04-02,80.055,81.8,79.95,81.265,97000.26107879396
2013-04-03,81.175,81.895,81.04,81.04,31744.92447949659
2013-04-04,81.64,81.965,81.27,81.325,28193.43220132509
2013-04-05,81.395,81.8,80.565,81.36,19585.52587372916
2013-04-08,81.555,84.305,81.495,83.125,27979.02957679076
2013-04-09,83.25,83.89,83.095,83.665,76327.33433422085
2013-04-10,83.88,86.925,83.265,86.43,47982.07635092887
2013-04-11,86.45,87.73,86.295,86.48,53172.87673439155
2013-04-12,86.73,86.73,84.725,85.67,18004.691211492798
2013-04-15,85.75,87.57,85.395,86.305,22622.04151306701
2013-04-16,86.605,87.72,85.885,86.45,72136.73758195898
2013-04-17,86.675,86.765,85.01,85.245,20969.397359359824
2013-04-18,85.675,86.115,84.755,85.18,17550.239715470274
2013-04-19,85.17,85.17,83.91,85.005,8229.367722556846
2013-04-22,85.01,85.965,84.53,85.965,12594.358954105011
2013-04-23,85.495,87.39,85.495,86.625,13696.12172324314
2013-04-24,86.77,88.53,86.455,87.46,31022.726165275693
2013-04-25,87.89,88.35,86.265,86.61,34268.5151797571
2013-04-26,87.035,87.035,82.865,84.835,48500.13053939698
2013-04-29,84.995,86.065,83.915,85.965,16527.46738695006
2013-04-30,86.39,88.85,84.855,88.05,65101.45911757418
2013-05-01,87.795,88.51,86.135,87.025,31303.80903189008
2013-05-02,86.685,86.695,82.645,86.45,37253.73832518722
2013-05-03,87.02,88.365,85.815,85.885,20397.998977227668
2013-05-06,87.135,87.135,86.185,86.295,14504.491427229028
2013-05-07,86.705,86.835,85.97,85.975,13926.937945827942
2013-05-08,86.175,86.42,85.815,85.97,9720.953445393752
2013-05-09,85.875,86.61,85.865,86.47,25567.256513249104
2013-05-10,86.81,88.37,86.015,87.44,21529.51139283228
2013-05-13,87.09,88.1,86.9,87.515,14864.56473446132
2013-05-14,87.735,88.755,87.135,88.375,19591.68097299809
2013-05-15,87.82,89.72,87.765,89.3,15224.638041693614
2013-05-16,90.19,93.88,90.19,93.335,32333.762309557376
2013-05-17,92.925,93.95,90.945,91.24,57179.846358463736
2013-05-21,91.5,92.815,90.94,91.475,49973.25096442711
2013-05-22,92.045,92.685,91.19,91.255,20674.97844432943
2013-05-23,90.965,92.2,90.95,91.705,22521.508225007856
2013-05-24,92.205,92.205,91.255,91.735,22379.94094182251
2013-05-27,92.205,92.215,91.575,92.205,42821.025613932674
2013-05-28,91.895,92.215,91.575,91.92,31241.23218932264
2013-05-29,91.975,93.815,91.255,93.115,25340.54369017692
2013-05-30,93.135,95.255,93.135,95.095,19823.523045461046
2013-05-31,95.4,97.335,92.745,97.335,61786.9381612564
2013-06-03,96.985,97.91,96.47,97.335,43391.39814618668
2013-06-04,97.335,97.335,96.375,96.73,59520.83578041272
2013-06-05,96.075,96.69,94.785,94.84,24678.870518767148
2013-06-06,95.09,95.605,94.135,94.37,16773.671357707182
2013-06-07,94.295,96.055,94.135,95.735,24080.80003980297
2013-06-10,95.435,96.375,95.415,95.415,22379.94094182251
2013-06-11,94.805,95.58,91.58,92.215,27164.50477353594
2013-06-12,92.2,93.815,91.725,93.135,22414.81983767977
2013-06-13,94.235,94.61,92.815,94.13,19639.89591727136
2013-06-14,93.96,93.96,92.32,92.65,14563.990720162
2013-06-17,92.965,94.655,92.425,94.085,15871.949314809215
2013-06-18,94.9,94.9,92.605,93.315,11641.344417299317
2013-06-19,92.53,94.44,92.21,94.135,21101.731993641777
2013-06-20,93.7,94.285,92.16,92.99,40038.92074437718
2013-06-21,93.91,93.955,91.86,92.34,22038.332932397003
2013-06-24,90.63,92.66,87.48,92.03,20925.28581459917
2013-06-25,92.015,94.925,92.01,94.445,36409.46387546592
2013-06-26,94.18,94.545,92.68,93.315,9473.723624758475
2013-06-27,93.635,94.285,93.055,93.635,8246.807170485477
2013-06-28,92.995,94.085,92.205,93.96,40389.76140270608
2013-07-02,95.09,95.38,93.605,94.99,24002.83544906321
2013-07-03,94.025,95.685,93.76,95.685,9189.563208509628
2013-07-04,95.645,96.38,94.225,96.065,13371.95316174626
2013-07-05,95.555,96.23,93.36,94.365,104806.9786515511
2013-07-08,94.61,94.61,93.32,94.61,28604.79800246511
2013-07-09,94.61,95.89,93.995,95.255,12854.9248231563
2013-07-10,95.11,95.905,93.35,94.115,15341.584927803247
2013-07-11,94.13,95.705,93.345,93.97,20921.18241508656
2013-07-12,94.495,95.705,94.32,94.875,23674.56348805372
2013-07-15,94.77,96.425,94.38,95.25,15723.201082476788
2013-07-16,94.94,95.095,93.455,93.635,18806.90581620976
2013-07-17,93.635,94.19,93.635,93.735,16121.230835200804
2013-07-18,94.26,97.83,93.81,95.375,35241.02086424774
2013-07-19,94.465,97.2,94.465,96.715,16925.497139674073
2013-07-22,96.72,97.2,96.43,96.475,37297.84986994787
2013-07-23,96.475,97.365,96.39,97.215,12621.031050937034
2013-07-24,97.225,97.55,96.91,96.96,21079.16329632237
2013-07-25,97.215,97.395,96.62,97.365,16736.740762093614
2013-07-26,97.375,99.775,97.2,97.85,31961.378803787225
2013-07-29,98.065,98.175,96.525,97.21,10298.506926794838
2013-07-30,97.365,97.83,95.84,95.92,8974.134734097144
2013-07-31,97.105,97.845,96.24,97.11,22578.95581818452
2013-08-01,97.855,106.835,97.855,103.705,43100.05678079075
2013-08-02,104.18,104.49,102.035,102.895,32858.99744717257
2013-08-06,103.04,104.325,101.655,102.37,202323.24221905685
2013-08-07,101.97,106.915,101.97,106.7,27338.89925282224
2013-08-08,105.825,109.965,105.82,109.23,47167.551547674055
2013-08-09,109.515,110.635,107.575,108.63,23020.07126579103
2013-08-12,109.17,111.62,108.87,110.0,16539.777585487915
2013-08-13,110.16,110.965,110.16,110.5,19158.77232441681
2013-08-14,110.81,110.96,109.695,110.41,34449.06475831233
2013-08-15,109.155,110.485,107.575,108.25,15138.46665192862
2013-08-16,108.215,110.805,108.06,110.16,14858.409635192393
2013-08-19,109.395,110.645,108.29,109.515,7406.636120276793
2013-08-20,109.52,110.155,109.025,109.515,6329.493748214379
2013-08-21,109.56,109.835,108.865,109.515,19228.530116131333
2013-08-22,110.15,110.155,109.515,110.02,12473.30866848276
2013-08-23,110.655,111.42,110.16,111.075,39060.259960617615
2013-08-26,111.67,112.43,111.455,111.455,25940.66586889741
2013-08-27,111.455,111.935,109.19,109.305,28155.47575583336
2013-08-28,109.325,112.365,109.255,112.365,26984.98104485887
2013-08-29,111.835,112.395,110.81,111.905,15569.323600753583
2013-08-30,112.15,112.425,110.835,111.945,12920.5792153582
2013-09-03,112.105,112.105,109.855,111.135,43174.94382189604
2013-09-04,110.94,111.705,110.815,111.585,22119.37507277122
2013-09-05,111.455,112.1,110.94,111.945,26324.333723327258
2013-09-06,111.22,112.73,111.22,112.49,19007.97239232808
2013-09-09,112.745,113.075,111.245,113.075,13231.411728439069
2013-09-10,112.71,114.645,111.845,112.905,32683.57711800812
2013-09-11,113.4,115.08,112.48,113.5,32195.272576006493
2013-09-12,114.295,114.4,111.395,111.715,23156.509299585603
2013-09-13,112.905,114.28,112.595,114.045,27057.81638620785
2013-09-16,113.695,120.43,113.69,118.88,89098.13946736847
2013-09-17,120.095,120.095,117.505,117.815,30275.907453979085
2013-09-18,118.05,119.12,114.835,117.01,32876.4368951012
2013-09-19,117.805,118.335,115.855,116.175,27393.26929636444
2013-09-20,117.16,117.42,114.94,115.47,48475.51014232127
2013-09-23,115.37,117.65,115.36,117.37,33042.62457536226
2013-09-24,117.315,119.085,117.22,118.63,19756.84280338099
2013-09-25,118.545,118.795,117.165,117.22,21540.79574149198
2013-09-26,117.815,119.32,116.85,118.31,28843.82102407515
2013-09-27,118.47,119.605,117.165,118.63,221743.6062624031
2013-09-30,118.125,119.415,117.16,118.865,21200.213581944627
2013-10-01,118.865,120.385,118.09,120.365,40098.42003731015
2013-10-02,119.765,120.595,118.475,119.975,19356.761350900662
2013-10-03,119.595,119.975,117.18,118.625,23534.022054746525
2013-10-04,118.14,119.71,117.845,118.73,33633.514105179354
2013-10-07,119.065,119.285,117.235,117.88,35133.3066270415
2013-10-08,117.25,119.12,116.345,116.67,35931.41783224584
2013-10-09,116.91,117.805,115.7,116.84,16803.421004173666
2013-10-10,116.96,120.105,116.96,120.105,26454.6166578529
2013-10-11,119.73,120.105,118.04,119.39,17224.019454217087
2013-10-15,119.745,121.08,119.39,120.105,38134.943370522094
2013-10-16,119.625,124.295,119.625,121.775,47511.21125685587
2013-10-17,121.93,122.39,120.765,121.635,17110.150117741916
2013-10-18,122.685,125.98,122.0,124.03,32988.25453182006
2013-10-21,126.32,127.63,124.53,125.34,141613.44642986287
2013-10-22,126.31,126.395,125.015,125.295,33942.29491850391
2013-10-23,126.67,126.67,125.005,125.6,26020.68215939347
2013-10-24,125.765,125.995,124.705,125.015,53039.51625023145
2013-10-25,125.485,125.64,124.03,124.415,43082.61733286212
2013-10-28,124.45,125.665,123.6,123.705,16390.00350327733
2013-10-29,123.71,124.86,123.375,124.625,72706.08426433483
2013-10-30,124.625,125.995,123.375,124.075,18166.77549224124
2013-10-31,124.02,125.015,123.05,124.32,23920.76745881084
2013-11-01,124.83,126.635,123.73,125.83,88350.2949061937
2013-11-04,126.965,127.185,124.815,126.65,29505.49419548492
2013-11-05,125.955,128.755,124.785,128.605,77840.462904499
2013-11-06,126.925,129.365,126.92,127.63,31265.852586398352
2013-11-07,127.63,130.57,127.185,128.62,34341.350521106084
2013-11-08,127.6,131.89,127.6,129.665,83070.24558333156
2013-11-11,130.765,133.575,129.91,131.775,52761.51093325153
2013-11-12,131.805,131.885,130.97,131.23,11827.023245245313
2013-11-13,130.905,131.72,130.575,130.755,34411.1083128206
2013-11-14,130.99,132.11,130.275,132.095,24909.68674135195
2013-11-15,130.905,133.24,130.765,132.095,146646.26593208974
2013-11-18,132.095,132.65,131.37,132.65,34356.7382692784
2013-11-19,131.38,133.775,131.375,131.395,18212.9387367582
2013-11-20,130.925,132.205,130.925,131.42,8853.084448474892
2013-11-21,131.56,131.56,123.79,127.965,44806.04512816198
2013-11-22,129.49,129.49,125.72,126.65,29464.46020035873
2013-11-25,125.97,125.995,116.57,122.1,105182.4397069557
2013-11-26,122.17,126.3,122.07,124.675,67095.71128070688
2013-11-27,124.36,125.305,122.34,122.94,28747.39113552861
2013-11-28,124.35,124.35,122.41,123.935,5711.932121565261
2013-11-29,123.895,124.295,122.56,123.92,18221.145535783435
2013-12-02,123.705,131.225,122.56,130.345,63016.93216516387
2013-12-03,129.75,130.955,127.735,129.42,57668.15090046536
2013-12-04,128.83,132.215,127.885,130.515,54166.92526632344
2013-12-05,131.145,131.2,128.305,128.69,25527.24836800107
2013-12-06,129.745,129.9,127.165,127.55,10409.298713635542
2013-12-09,126.63,127.485,125.49,126.19,16337.685159491442
2013-12-10,126.225,130.905,125.21,129.595,26256.627631369047
2013-12-11,130.32,130.61,128.92,129.92,28568.89325672969
2013-12-12,129.91,130.12,127.89,129.105,38310.36369968655
2013-12-13,130.355,130.73,129.1,129.74,24047.97284370202
2013-12-16,129.185,137.46,129.185,136.47,101167.26328385828
2013-12-17,136.025,148.22,136.025,143.76,161906.80871951877
2013-12-18,144.195,145.515,142.615,143.39,88388.25135168542
2013-12-19,144.675,145.245,141.955,143.06,41841.33898029495
2013-12-20,142.99,145.255,142.325,143.275,40182.53972731884
2013-12-23,143.93,147.04,142.33,142.93,26995.23954364042
2013-12-24,143.275,143.93,140.405,141.95,12390.214828352233
2013-12-27,144.09,145.11,142.615,143.02,35591.86152257664
2013-12-30,144.79,150.5,143.935,149.37,22625.11906270148
2013-12-31,149.22,149.61,147.9,148.55,21712.11267114381
2014-01-02,149.14,151.2,147.995,148.565,50179.4467899362
2014-01-03,148.91,149.87,147.305,148.365,14590.66281699402
2014-01-06,148.56,149.375,146.675,148.23,26961.38649766131
2014-01-07,148.345,150.21,147.905,148.98,49954.78566662032
2014-01-08,149.475,151.335,148.36,150.07,105008.0452276694
2014-01-09,150.81,151.1,147.6,148.755,22090.65127618289
2014-01-10,149.11,149.88,145.585,146.98,27266.06391147325
2014-01-13,147.9,148.56,146.535,147.52,16336.659309613287
2014-01-14,148.28,149.205,146.665,147.4,21758.27591566077
2014-01-15,148.195,150.54,146.915,149.39,88488.78463974458
2014-01-16,150.19,151.86,149.88,151.16,13502.236096271905
2014-01-17,150.735,154.5,150.075,154.07,19543.46602872482
2014-01-20,154.07,154.5,149.88,152.6,14506.543126985336
2014-01-21,153.84,153.84,151.21,153.01,65073.761170864
2014-01-22,153.84,154.99,151.63,154.465,73606.78045735463
2014-01-23,155.02,155.16,153.51,153.575,39623.451543724535
2014-01-24,152.92,154.17,148.065,149.43,45248.18642564665
2014-01-27,150.77,156.48,149.62,154.5,110437.86863274212
2014-01-28,154.5,156.35,151.86,155.79,52136.76835745533
2014-01-29,155.65,156.46,152.54,155.885,34767.07822054028
2014-01-30,156.81,158.38,154.5,157.965,70841.08918584962
2014-01-31,156.54,160.705,156.54,158.02,18448.884208733773
2014-02-03,158.95,158.95,155.16,155.97,28027.244521064025
2014-02-04,155.805,157.965,155.235,157.425,38726.85875021735
2014-02-05,157.8,160.435,156.655,157.195,159574.026096595
2014-02-06,158.45,161.675,157.485,157.485,78570.86801774513
2014-02-07,158.49,160.735,155.835,155.835,57255.75924944718
2014-02-10,155.955,158.46,155.955,156.81,24502.424339724545
2014-02-11,157.925,160.2,156.5,159.945,22099.88392508628
2014-02-12,160.44,160.775,157.81,158.72,26678.251931290622
2014-02-13,158.43,164.905,158.07,164.73,34661.415683090345
2014-02-14,163.465,165.63,163.46,165.39,16979.867183216273
2014-02-18,165.005,166.385,163.105,164.095,29757.85326551097
2014-02-19,165.01,165.065,163.115,164.775,23378.09287326701
2014-02-20,164.735,167.045,163.22,165.42,21874.19695189225
2014-02-21,164.755,165.725,163.09,163.385,21149.946937915047
2014-02-24,163.085,163.085,153.245,156.765,61994.15983664365
2014-02-25,155.99,156.02,145.265,151.905,90086.03290003142
2014-02-26,151.86,159.78,151.335,159.14,48292.90886400974
2014-02-27,159.45,162.425,159.45,160.06,15262.594487185335
2014-02-28,160.15,162.285,158.8,161.71,25808.331234615453
2014-03-03,161.755,161.765,157.545,160.105,31247.38728859157
2014-03-04,159.44,160.44,156.12,159.57,19991.762425478413
2014-03-05,158.05,158.955,155.835,156.945,18140.103395409216
2014-03-06,155.455,156.315,153.28,156.295,17764.6423400046
2014-03-07,159.78,180.84,159.78,175.285,89436.66992715951
2014-03-10,173.65,174.835,167.76,171.665,44844.0015736537
2014-03-11,173.57,174.045,171.005,172.255,14739.411049326449
2014-03-12,170.67,171.9,168.37,168.68,29475.74454901844
2014-03-13,167.72,171.885,167.71,171.675,35012.25634141925
2014-03-14,172.795,173.13,168.82,171.08,16661.85372098832
2014-03-17,172.14,174.805,169.69,174.7,17732.840993781807
2014-03-18,175.83,176.065,171.845,175.54,19680.929912397547
2014-03-19,175.345,175.965,173.545,175.3,23229.344640934585
2014-03-20,173.635,176.45,173.535,175.135,38997.683118050176
2014-03-21,176.13,176.45,171.475,171.485,34181.31794011396
2014-03-24,171.31,175.25,170.305,174.135,19748.636004355754
2014-03-25,175.735,176.86,172.775,175.085,13018.034953782895
2014-03-26,174.005,175.055,170.155,174.135,33582.22161127162
2014-03-27,174.13,176.065,172.805,175.46,36335.60268423878
2014-03-28,176.29,176.46,172.3,175.875,31546.93545301273
2014-03-31,176.555,180.78,175.645,178.125,36368.42988033973
2014-04-01,177.49,182.1,175.085,175.61,30772.41879500595
2014-04-02,175.97,183.585,175.97,183.585,83751.40990242627
2014-04-03,183.435,189.235,182.515,185.015,66877.20525665993
2014-04-04,187.58,188.665,185.3,186.1,30201.0204128738
2014-04-07,186.1,187.43,178.13,179.035,58316.488023459126
2014-04-08,181.265,181.265,174.475,176.27,32703.06826569306
2014-04-09,178.125,184.105,178.125,184.1,29374.18541108112
2014-04-10,183.62,185.5,176.36,176.75,28277.55189133377
2014-04-11,174.31,178.79,172.855,176.025,28402.70557646864
2014-04-14,176.135,180.01,173.725,175.39,52487.60901578423
2014-04-15,173.47,177.335,172.98,173.47,28352.43893243906
2014-04-16,173.47,176.76,172.98,176.13,19096.195481849376
2014-04-17,174.5,177.46,174.375,176.135,16896.773343085744
2014-04-21,177.46,180.33,175.835,179.785,11424.890093008677
2014-04-22,181.365,181.375,174.405,176.13,26272.015379541368
2014-04-23,177.045,178.79,173.12,177.865,75460.49118718015
2014-04-24,179.24,179.245,176.205,178.125,52745.097335201055
2014-04-25,177.46,177.465,173.57,174.135,36873.14802039183
2014-04-28,173.48,176.495,166.825,168.175,48752.48960942304
2014-04-29,168.845,171.47,162.945,164.925,92549.0984574808
2014-04-30,164.915,164.925,158.205,161.34,98365.66726661783
2014-05-01,161.335,169.815,156.525,168.82,128443.58569411308
2014-05-02,170.155,176.49,170.15,174.925,68148.23325569359
2014-05-05,173.085,173.185,165.065,165.6,71691.51873483985
2014-05-06,166.51,167.195,158.915,159.255,64445.94104543334
2014-05-07,159.38,162.105,155.16,161.34,52631.22799872588
2014-05-08,160.835,165.38,159.705,160.26,33498.10192126294
2014-05-09,160.845,162.835,157.985,160.925,32604.58667739021
2014-05-12,160.69,164.085,159.595,163.175,21108.912942788866
2014-05-13,163.5,165.985,161.685,164.195,16402.313701815187
2014-05-14,165.495,165.82,161.955,163.395,20149.74330671424
2014-05-15,160.845,162.835,152.875,160.18,49956.83736637663
2014-05-16,159.315,160.2,156.99,158.18,26329.46297271803
2014-05-20,157.615,158.84,154.47,156.55,25200.002256869728
2014-05-21,156.53,160.975,156.525,159.675,20757.046434581804
2014-05-22,161.175,161.175,156.95,160.685,14548.60297198968
2014-05-23,160.32,162.17,158.88,160.18,9143.399963992668
2014-05-26,160.835,160.835,158.85,160.18,2792.3633683370404
2014-05-27,160.18,165.635,160.18,165.165,27757.446003109344
2014-05-28,165.495,165.715,162.45,164.83,29433.684704014093
2014-05-29,164.5,164.5,162.505,164.27,24405.994451178005
2014-05-30,163.955,164.83,162.45,162.835,14491.155378813017
2014-06-02,161.52,164.165,161.515,163.835,28659.168046007308
2014-06-03,162.28,164.83,162.28,163.965,20495.45471565236
2014-06-04,163.965,164.55,162.89,163.515,13276.549123077875
2014-06-05,163.5,165.495,162.505,164.165,29301.35006973214
2014-06-06,163.6,165.495,161.735,164.195,28885.88086907949
2014-06-09,162.845,165.49,162.835,164.665,12027.063971485471
2014-06-10,163.22,166.155,162.51,165.85,17345.06973983934
2014-06-11,165.495,169.485,163.17,168.16,23670.4600885411
2014-06-12,167.56,170.4,167.47,170.15,23028.278064816262
2014-06-13,171.155,171.29,164.81,166.71,27913.37518458885
2014-06-16,168.525,169.205,163.94,165.87,10667.812882930522
2014-06-17,167.205,167.205,162.095,162.095,16955.24678614056
2014-06-18,162.445,165.225,161.46,164.705,20068.70116634001
2014-06-19,164.21,168.77,162.97,168.76,30053.29803041952
2014-06-20,169.965,170.62,166.295,166.295,35232.814065222505
2014-06-23,165.76,168.945,163.96,165.265,20679.08184384205
2014-06-24,163.605,166.93,162.135,164.395,27129.62587767868
2014-06-25,162.765,166.6,162.22,166.095,23121.630403728344
2014-06-26,166.405,170.88,166.275,167.02,40428.74369807596
2014-06-27,167.02,172.31,166.945,172.31,24622.44877546864
2014-06-30,171.965,181.975,170.795,181.975,43290.86485812752
2014-07-02,182.67,185.64,178.08,178.155,48743.25696051964
2014-07-03,178.555,182.135,171.545,172.775,27253.753712935395
2014-07-04,175.64,179.915,172.8,173.235,19274.693360648293
2014-07-07,174.02,177.305,173.345,174.64,41913.14847176578
2014-07-08,174.565,176.36,171.495,173.98,36935.72486295927
2014-07-09,174.415,177.985,174.415,177.51,18840.75886218886
2014-07-10,177.88,178.99,174.295,174.74,15089.225857777195
2014-07-11,173.39,178.32,172.405,174.3,22715.39385197909
2014-07-14,173.0,177.27,172.99,175.135,16148.92878191098
2014-07-15,173.99,176.64,173.47,174.38,12936.992813408677
2014-07-16,174.38,176.615,173.3,174.415,21804.43916017773
2014-07-17,176.315,176.315,174.315,174.995,18098.04355040488
2014-07-18,174.475,175.98,174.21,174.385,20246.173195260773
2014-07-21,175.785,176.305,174.02,175.14,20670.87504481681
2014-07-22,175.63,175.965,174.64,174.64,33650.95355310798
2014-07-23,174.71,175.215,173.97,174.18,41900.83827322793
2014-07-24,174.955,176.77,173.985,174.645,16795.21420514843
2014-07-25,176.48,176.48,173.97,173.97,26694.66552934109
2014-07-28,173.97,174.83,173.37,173.505,21733.65551858506
2014-07-29,173.945,173.97,165.95,172.13,33437.57677845181
2014-07-30,171.02,172.995,170.705,172.635,26986.006894737024
2014-07-31,173.495,173.565,169.59,173.3,21172.51563523445
2014-08-01,174.895,187.67,172.21,185.97,83130.77072614268
2014-08-05,186.35,187.93,182.215,183.735,43397.5532454556
2014-08-06,182.925,183.33,180.71,181.33,33637.617504691974
2014-08-07,179.98,183.675,179.975,181.23,33077.50347121952
2014-08-08,181.33,183.735,179.605,182.815,40362.06345599591
2014-08-11,183.99,186.685,182.0,186.335,22256.83895644395
2014-08-12,185.735,187.28,184.23,185.2,21630.04468089144
2014-08-13,186.35,187.28,185.255,186.11,19132.10022758479
2014-08-14,186.625,187.43,185.295,186.35,20214.37184903798
2014-08-15,186.35,186.35,184.01,185.58,11031.989589675431
2014-08-18,184.14,186.685,184.14,185.77,14924.064027394292
2014-08-19,186.29,186.995,184.375,185.14,20114.86441085697
2014-08-20,186.015,186.015,179.765,182.495,33992.56156253349
2014-08-21,183.34,184.8,181.825,183.8,19509.612982745715
2014-08-22,185.73,185.73,182.315,183.02,14436.78533527082
2014-08-25,182.01,185.67,182.0,183.675,29947.635492969588
2014-08-26,183.665,183.76,182.335,183.045,15603.17664673269
2014-08-27,183.97,184.01,181.49,181.755,13114.464842329437
2014-08-28,182.625,182.67,180.065,180.26,18084.70750198886
2014-08-29,181.32,181.33,179.96,180.315,16672.112219769868
2014-09-02,181.86,183.955,179.565,181.33,115277.82835787591
2014-09-03,180.36,181.8,180.28,180.87,22397.38038975114
2014-09-04,180.035,182.665,180.035,180.67,10526.245599745176
2014-09-05,180.665,182.67,179.995,180.665,9698.38474807435
2014-09-08,181.33,182.805,180.67,182.665,8426.330899162545
2014-09-09,183.34,183.34,180.555,181.345,16373.589905226856
2014-09-10,181.885,183.98,180.745,182.685,16800.3434545392
2014-09-11,181.005,183.875,180.275,183.005,20524.17851224069
2014-09-12,183.165,183.165,180.785,182.825,18600.709990700667
2014-09-15,184.495,184.495,181.79,182.25,19848.14344253676
2014-09-16,182.485,183.13,181.79,182.43,20859.63142239728
2014-09-17,183.465,183.465,181.79,183.02,56905.944440996434
2014-09-18,183.33,184.065,182.755,182.895,44504.4452639845
2014-09-19,182.895,183.15,181.035,181.035,44322.86983555112
2014-09-22,181.77,181.77,179.445,180.25,34332.11787220269
2014-09-23,179.465,183.085,178.435,182.23,25016.37512868004
2014-09-24,181.48,187.94,181.475,186.685,27429.174042099847
2014-09-25,187.865,187.865,181.815,183.845,37853.86050390771
2014-09-26,181.905,188.465,181.89,187.965,25350.802188958463
2014-09-29,187.965,188.535,185.3,188.47,16671.086369891713
2014-09-30,187.385,189.54,184.88,189.54,32273.237166746247
2014-10-01,187.565,191.7,187.56,191.675,39941.46500595249
2014-10-02,189.21,192.41,189.21,191.89,44258.24129322738
2014-10-03,191.72,194.59,188.775,193.235,42925.66230150445
2014-10-06,194.16,196.04,191.575,192.7,71880.2751124203
2014-10-07,192.31,200.05,191.485,196.78,53219.03997890851
2014-10-08,197.965,197.965,192.07,195.755,71259.63593613672
2014-10-09,194.615,197.965,192.68,192.855,24921.996939889807
2014-10-10,194.06,194.06,186.31,188.875,88903.22799051908
2014-10-14,188.53,191.905,184.835,189.3,44633.702348632
2014-10-15,186.555,190.245,183.325,185.095,45794.96441070309
2014-10-16,181.885,186.04,181.805,185.17,36673.10729415168
2014-10-17,188.535,191.13,183.87,184.425,36710.03788976524
2014-10-20,187.345,191.165,183.325,190.29,29496.26154658153
2014-10-21,191.85,199.83,191.03,198.94,48581.1726797712
2014-10-22,198.94,201.49,195.7,197.525,46521.2661244366
2014-10-23,198.575,201.935,196.01,200.655,31573.60754984476
2014-10-24,200.165,201.935,197.645,199.035,32644.59482263824
2014-10-27,199.07,203.015,199.035,202.865,62119.31352177853
2014-10-28,202.67,205.37,202.005,204.53,29920.96339613757
2014-10-29,206.045,206.045,201.925,202.84,37101.91254322033
2014-10-30,204.695,204.695,201.33,204.025,27615.878719924
2014-10-31,205.385,224.55,205.385,213.785,68356.48078095898
2014-11-03,214.24,215.715,210.1,212.785,34235.68798365615
2014-11-04,210.955,223.405,210.42,219.98,73629.34915467404
2014-11-05,220.185,220.185,210.23,212.395,87292.64368181623
2014-11-06,212.075,215.035,210.69,215.035,42443.51285877175
2014-11-07,216.82,216.82,210.425,211.465,53720.68056932616
2014-11-10,212.25,217.72,211.43,216.145,62760.4696956252
2014-11-11,216.92,216.925,212.625,215.95,41015.52982838044
2014-11-12,216.82,217.3,213.58,215.645,38486.809878729146
2014-11-13,215.21,221.605,214.46,217.82,55864.70681466944
2014-11-14,217.83,219.51,215.81,217.08,50964.22194672453
2014-11-17,219.765,220.28,212.81,217.745,65185.57880758286
2014-11-18,217.005,222.2,217.0,221.63,104202.75307331796
2014-11-19,221.87,221.87,218.84,220.345,72133.66003232451
2014-11-20,220.115,220.115,214.795,216.3,49507.51511974488
2014-11-21,217.765,218.765,212.245,213.61,55977.55030126645
2014-11-24,214.52,216.745,210.71,212.575,99903.41623397171
2014-11-25,213.56,218.535,212.385,217.92,262739.6449430986
2014-11-26,217.355,221.775,213.23,221.085,62064.94347823632
2014-11-27,221.87,225.57,220.225,225.57,12901.08806767326
2014-11-28,225.23,225.235,220.575,223.255,47878.46551323525
2014-12-01,223.95,224.765,221.895,222.57,34985.584244587226
2014-12-02,222.57,224.555,221.74,223.815,46371.492042226026
2014-12-03,224.445,227.935,223.55,227.535,64166.90987857527
2014-12-04,226.98,228.825,225.445,226.42,40630.83612407243
2014-12-05,227.085,232.87,225.89,232.505,67656.85116405749
2014-12-08,232.3,232.65,219.175,223.335,49668.57355061517
2014-12-09,222.46,227.065,219.88,227.065,34309.54917488329
2014-12-10,226.965,226.97,222.245,224.93,25429.79262957637
2014-12-11,226.34,226.92,222.58,224.695,39660.3821393381
2014-12-12,224.23,225.305,222.465,224.595,29266.47117387488
2014-12-15,225.7,226.69,221.92,224.03,19755.81695350284
2014-12-16,224.03,225.385,220.53,223.145,44324.92153530743
2014-12-17,224.68,224.975,219.74,223.895,28003.649973866468
2014-12-18,225.99,225.99,220.495,223.1,25368.24163688709
2014-12-19,223.685,223.69,217.6,221.34,57084.44231979535
2014-12-22,222.735,224.03,218.96,222.005,32121.41138477936
2014-12-23,223.35,225.79,222.0,224.03,29105.4127430046
2014-12-24,224.03,225.99,222.675,224.07,9494.240622321568
2014-12-29,225.365,234.495,222.675,229.72,47858.97436555031
2014-12-30,232.14,236.55,228.945,230.935,34235.68798365615
2014-12-31,233.045,234.1,230.275,233.805,30916.037777947608
2015-01-02,233.805,236.84,229.7,233.175,27947.22823056796
2015-01-05,235.53,235.53,227.465,230.515,51030.90218880458
2015-01-06,228.11,230.21,223.365,228.0,36965.47450942576
2015-01-07,230.095,230.655,224.78,230.005,67079.2976826564
2015-01-08,230.12,235.535,228.95,235.245,63317.50617946319
2015-01-09,236.88,238.905,229.45,233.75,53514.48474381706
2015-01-12,233.47,233.48,227.19,230.425,35026.61823971341
2015-01-13,231.42,234.905,228.765,233.235,35073.807334108526
2015-01-14,230.12,231.445,228.525,228.87,23998.7320495506
2015-01-15,228.6,230.115,226.125,227.675,24086.9551390719
2015-01-16,228.705,232.62,226.905,231.135,31268.930136032817
2015-01-19,232.755,233.505,228.765,233.505,9852.262229797552
2015-01-20,233.815,236.81,232.59,234.115,29896.342999061853
2015-01-21,232.89,235.855,231.645,233.5,26007.34611097746
2015-01-22,233.58,238.275,230.325,235.95,29773.24101368329
2015-01-23,235.5,243.305,235.095,242.935,30882.1847319685
2015-01-26,240.49,245.005,237.885,244.67,25484.16267311857
2015-01-27,241.385,247.635,239.75,247.47,25403.12053274436
2015-01-28,249.07,249.07,235.535,235.875,47886.67231226049
2015-01-29,238.31,238.31,232.835,234.52,35928.340282611374
2015-01-30,232.685,240.185,231.815,238.305,25411.32733176959
2015-02-02,236.895,242.2,236.89,240.95,17271.2085486122
2015-02-03,240.345,254.955,240.345,247.56,29068.482147391027
2015-02-04,249.065,252.315,247.04,251.44,19017.205041231467
2015-02-05,250.81,254.59,248.395,254.59,25356.9572882274
2015-02-06,255.825,257.965,255.02,255.125,50293.316126411366
2015-02-09,254.69,258.535,254.15,258.245,38634.53226118342
2015-02-10,260.795,270.35,258.975,265.32,52730.735436906885
2015-02-11,267.285,268.99,265.32,266.9,25777.55573827081
2015-02-12,270.425,270.425,266.195,267.095,14332.14864769904
2015-02-13,270.475,272.035,267.01,270.39,14795.832792624957
2015-02-17,270.685,270.695,264.72,267.09,20854.5021730065
2015-02-18,266.35,268.075,264.64,266.705,14345.484696115052
2015-02-19,266.67,270.045,265.32,268.7,33488.869272359545
2015-02-20,270.705,278.175,269.375,272.76,23287.8180839894
2015-02-23,272.76,277.64,270.885,274.79,19431.64839200596
2015-02-24,277.405,280.13,275.195,276.99,31505.901457886543
2015-02-25,276.93,283.365,274.02,277.5,46824.91768837039
2015-02-26,286.295,297.465,280.47,295.095,82224.9452837321
2015-02-27,295.095,297.135,283.59,284.945,72077.238289026
2015-03-02,284.835,293.08,284.415,293.08,53088.75704438287
2015-03-03,290.11,291.035,283.25,284.945,54723.96175016144
2015-03-04,284.265,292.355,280.885,291.055,55187.64589508735
2015-03-05,288.39,296.45,288.33,292.42,42062.922553976365
2015-03-06,292.43,298.42,290.435,290.92,57538.89381581787
2015-03-09,290.965,297.12,290.96,294.08,60083.00151364148
2015-03-10,291.105,296.35,287.65,287.795,42642.52773513376
2015-03-11,288.1,303.625,288.1,298.63,78144.11446843279
2015-03-12,298.64,301.865,294.08,297.485,37433.26205386429
2015-03-13,299.665,300.61,290.9,290.9,51813.62564583661
2015-03-16,293.62,298.515,293.5,297.85,36183.77690227189
2015-03-17,294.715,298.48,292.775,294.42,37176.79958432562
2015-03-18,293.145,300.225,293.105,297.465,30467.74138119401
2015-03-19,300.375,304.95,297.515,303.045,31537.702804109344
2015-03-20,305.615,305.63,298.29,298.895,36325.34418545724
2015-03-23,298.97,300.89,294.71,295.91,21078.13744644422
2015-03-24,295.91,298.29,294.96,295.57,13587.381636158743
2015-03-25,294.375,298.78,288.885,289.625,29279.80722229089
2015-03-26,288.775,301.615,288.65,298.31,46690.53135433213
2015-03-27,295.93,300.84,295.655,297.69,45433.865253592645
2015-03-30,300.805,305.61,298.89,303.385,39786.56167435113
2015-03-31,302.57,303.625,296.475,297.445,36962.396959791295
2015-04-01,296.865,297.265,289.125,294.99,71518.1501054317
2015-04-02,295.965,304.76,291.67,304.76,56015.506746758176
2015-04-06,301.7,313.435,299.65,313.24,49836.812930632535
2015-04-07,314.46,329.32,311.365,326.32,42275.27347875438
2015-04-08,324.15,339.655,324.145,337.21,68363.66173010606
2015-04-09,336.56,337.02,330.6,330.905,67207.52891742573
2015-04-10,333.275,339.695,331.36,338.2,26789.04371813133
2015-04-13,334.98,339.23,326.15,331.755,38727.884600095495
2015-04-14,334.155,334.83,326.495,327.44,48847.89364809142
2015-04-15,328.94,342.07,328.94,339.54,86709.96095102438
2015-04-16,336.375,341.105,335.605,336.24,23581.21114914164
2015-04-17,334.035,337.625,332.44,333.825,15090.25170765535
2015-04-20,337.525,337.525,330.225,331.755,33348.32783905236
2015-04-21,332.66,337.735,332.115,337.175,27095.77283169957
2015-04-22,336.36,338.21,327.51,335.655,30009.18648565887
2015-04-23,331.28,337.015,331.28,336.03,19822.49719558289
2015-04-24,333.14,338.38,331.68,331.68,40380.52875380269
2015-04-27,331.06,335.655,328.195,328.3,20567.26420712319
2015-04-28,327.245,332.905,326.155,329.545,27169.63402292671
2015-04-29,328.9,334.995,326.175,334.995,32972.86678364774
2015-04-30,338.38,338.38,319.36,321.39,58017.96570891611
2015-05-01,321.39,325.15,314.005,319.135,42447.61625828437
2015-05-04,318.0,329.33,317.995,328.005,58394.45261419888
2015-05-05,329.165,329.165,323.43,324.995,32629.20707446592
2015-05-06,326.63,328.86,320.835,326.305,47164.47399803959
2015-05-07,327.67,333.89,324.825,329.41,37825.136707319376
2015-05-08,330.9,336.335,328.525,333.93,46836.202037030096
2015-05-11,335.65,335.66,329.62,330.905,17769.771589395375
2015-05-12,332.86,336.34,329.275,332.945,42469.159105725616
2015-05-13,330.21,333.59,328.185,329.53,28836.64007492807
2015-05-14,328.315,338.37,328.3,337.7,33204.7088561107
2015-05-15,334.925,339.06,333.865,338.535,15486.229760623057
2015-05-19,339.06,341.775,332.35,338.04,58929.94625059562
2015-05-20,340.575,347.89,338.615,347.21,47876.41381347894
2015-05-21,348.355,351.07,342.7,343.135,28183.173702543536
2015-05-22,342.9,345.845,339.74,343.475,15540.599804165257
2015-05-25,345.175,345.175,340.42,344.54,6324.364498823606
2015-05-26,347.205,351.2,342.795,350.785,35541.59487854706
2015-05-27,346.62,349.93,345.175,347.245,40003.01599864176
2015-05-28,347.89,350.78,345.515,350.575,28781.244181507715
2015-05-29,351.115,351.12,341.865,345.855,31382.799472507984
2015-06-01,346.525,351.29,341.86,349.045,32241.435820523453
2015-06-02,350.915,353.085,348.825,352.785,30161.01226762576
2015-06-03,355.33,359.085,352.49,357.31,33424.2407300358
2015-06-04,354.755,366.095,354.75,362.84,34969.170646536746
2015-06-05,365.755,366.91,357.675,358.765,26648.50228482413
2015-06-08,358.01,364.47,357.745,360.62,25764.2196898548
2015-06-09,360.145,364.41,353.395,355.725,20791.925330439062
2015-06-10,356.7,357.46,352.31,353.86,29228.51472838316
2015-06-11,356.045,359.635,353.485,358.215,25649.32450350148
2015-06-12,356.145,358.805,355.67,356.385,16432.063348281674
2015-06-15,359.45,359.465,347.76,350.435,13582.25238676797
2015-06-16,349.035,357.055,348.39,351.76,20113.83856097882
2015-06-17,352.76,354.485,347.395,351.86,15380.567223173124
2015-06-18,352.59,352.59,346.32,349.115,19999.96922450365
2015-06-19,346.99,349.87,337.5,339.36,28308.327387678408
2015-06-22,339.375,352.66,339.365,352.515,30165.11566713838
2015-06-23,353.095,358.55,351.76,355.495,29393.67655876606
2015-06-24,353.545,357.205,352.1,356.53,14417.29418758588
2015-06-25,357.215,357.215,348.875,351.08,22798.48769210962
2015-06-26,350.41,355.85,349.11,351.91,20377.48197966457
2015-06-29,347.695,353.17,338.805,340.935,28865.3638715164
2015-06-30,340.935,344.26,336.085,338.03,43834.565293549495
2015-07-02,343.225,350.39,337.84,346.66,39783.48412471666
2015-07-03,344.95,350.675,344.945,350.675,10450.33270876173
2015-07-06,345.285,359.45,345.275,352.805,23500.16900876742
2015-07-07,355.17,355.17,347.275,349.415,30421.57813667705
2015-07-08,346.08,351.08,339.49,343.42,31295.60223286484
2015-07-09,347.655,350.03,328.58,337.545,50054.29310480133
2015-07-10,336.13,355.44,336.08,355.01,36124.27760933892
2015-07-13,353.09,359.45,351.315,358.95,39704.49368409876
2015-07-14,358.95,366.75,355.075,363.105,28561.712307582613
2015-07-15,363.955,367.44,361.455,366.415,34561.90824490934
2015-07-16,362.095,379.56,362.06,374.255,47657.90778943199
2015-07-17,373.425,378.175,369.4,376.02,21887.533000308264
2015-07-20,379.455,379.455,366.755,368.46,21595.16578503418
2015-07-21,370.16,377.915,365.44,377.915,29022.318902874067
2015-07-22,391.98,395.39,383.345,387.91,166301.54959753342
2015-07-23,390.61,390.615,386.105,387.89,111051.32685987862
2015-07-24,387.295,390.275,385.225,388.23,168624.0737216756
2015-07-27,386.965,388.91,382.96,388.91,113634.4168530721
2015-07-28,388.62,400.84,387.2,395.395,75589.74827182763
2015-07-29,398.795,407.66,394.025,407.66,60359.98098074325
2015-07-30,397.435,399.48,388.195,394.36,92563.46035577498
2015-07-31,390.615,398.115,389.935,396.425,40198.95332536931
2015-08-04,392.66,396.07,382.95,384.33,67922.54628249955
2015-08-05,381.755,397.265,381.755,393.295,103052.7753599066
2015-08-06,393.925,396.385,389.575,389.75,52010.5888224423
2015-08-07,390.33,390.74,366.755,377.68,88211.80517264282
2015-08-10,378.805,380.105,369.315,373.695,59362.8548991769
2015-08-11,371.53,381.715,363.435,377.635,67331.65675268245
2015-08-12,376.07,376.46,361.76,372.75,38626.32546215819
2015-08-13,371.865,383.12,368.455,374.595,41828.00293187895
2015-08-14,375.015,377.27,368.47,376.65,30003.03138638994
2015-08-17,376.3,380.055,373.46,375.38,19682.981612153853
2015-08-18,375.885,378.16,374.145,375.68,25136.399564424137
2015-08-19,373.595,377.48,373.575,375.395,19229.555966009484
2015-08-20,373.5,376.48,372.89,374.145,35432.85479146266
2015-08-21,372.51,381.735,367.44,371.35,52430.16142260757
2015-08-24,330.625,368.51,306.765,359.06,97506.00506872423
2015-08-25,368.12,371.7,360.995,369.17,63837.612067687616
2015-08-26,370.03,382.745,367.2,378.055,50834.96486207704
2015-08-27,380.27,385.06,372.21,381.29,41777.736287849366
2015-08-28,380.595,384.31,374.57,378.515,40114.83363536063
2015-08-31,375.085,383.345,374.295,383.26,31158.13834919211
2015-09-01,377.635,384.48,369.96,382.785,59779.3499497077
2015-09-02,383.815,406.965,383.125,401.735,76557.1247069275
2015-09-03,398.795,400.09,390.315,391.995,48393.4421520689
2015-09-04,391.975,398.285,388.06,388.57,19726.067307036352
2015-09-08,391.855,396.82,391.675,392.81,18789.46636828113
2015-09-09,395.39,398.795,386.075,386.43,36807.493628189935
2015-09-10,385.115,391.3,383.975,385.455,23352.446626313147
2015-09-11,388.565,388.57,382.435,383.425,29482.92549816552
2015-09-14,381.75,388.985,380.175,384.82,32015.748847329425
2015-09-15,388.58,396.575,385.995,396.315,27713.33445834869
2015-09-16,396.93,404.825,393.175,393.76,47702.01933419264
2015-09-17,391.815,402.065,391.805,397.07,28445.791271351136
2015-09-18,393.305,405.025,393.175,397.12,120956.93328334024
2015-09-21,402.045,406.85,397.97,405.03,58394.45261419888
2015-09-22,400.02,404.115,393.9,397.16,31578.73679923553
2015-09-23,399.72,402.5,398.02,399.0,24240.8326207951
2015-09-24,399.185,402.055,386.795,386.8,42220.90343521218
2015-09-25,390.085,395.57,386.335,390.4,31466.91916251667
2015-09-28,392.525,392.525,373.345,373.44,42157.300742766594
2015-09-29,370.63,380.93,370.625,376.97,34650.13133443064
2015-09-30,379.33,382.57,373.055,382.475,40045.07584364611
2015-10-01,385.92,397.235,382.92,396.45,43737.1095551248
2015-10-02,389.305,396.595,389.29,395.855,55863.68096479128
2015-10-05,401.375,401.685,391.535,391.91,42941.05004967677
2015-10-06,396.565,396.565,385.38,388.215,103334.88407639912
2015-10-07,388.29,392.485,382.92,384.025,31179.68119663336
2015-10-08,386.295,386.745,369.605,370.65,49697.29734720349
2015-10-09,370.665,378.11,361.01,363.945,76114.98340944282
2015-10-13,363.09,386.335,359.715,374.725,62028.01288262276
2015-10-14,377.68,378.84,368.565,368.84,30774.47049476226
2015-10-15,370.365,372.71,363.78,366.89,29124.903890689533
2015-10-16,371.965,374.29,363.8,364.12,25535.455167026303
2015-10-19,362.475,382.02,362.465,379.485,29740.413817582343
2015-10-20,379.045,380.865,369.24,370.115,24264.427167992657
2015-10-21,370.345,380.69,369.455,379.49,37695.87962267189
2015-10-22,382.865,393.165,380.1,392.53,41545.894215386405
2015-10-23,393.175,397.795,390.445,392.45,34152.594143525625
2015-10-26,395.87,397.785,391.78,395.285,23010.83861688764
2015-10-27,394.725,401.33,378.14,378.475,70847.24428511855
2015-10-28,379.22,382.235,376.43,379.5,41233.01000254923
2015-10-29,387.945,403.425,379.84,397.62,66479.17550393591
2015-10-30,396.605,399.425,378.87,386.335,73556.51381332506
2015-11-02,382.92,389.755,382.92,387.35,44525.98811142575
2015-11-03,383.47,386.335,375.13,376.675,46014.49628462819
2015-11-04,377.46,389.87,377.455,389.68,47533.77995417528
2015-11-05,389.675,394.055,384.365,389.755,29211.075280454526
2015-11-06,388.06,394.905,379.71,385.58,23008.78691713133
2015-11-09,384.71,386.37,382.235,383.1,31023.75201515385
2015-11-10,379.88,387.635,379.875,387.63,33607.86785822549
2015-11-11,389.07,397.305,384.44,389.545,50957.040997577446
2015-11-12,389.195,389.2,377.46,380.245,46164.27036683878
2015-11-13,383.65,384.96,373.92,377.98,21545.924990882755
2015-11-16,374.465,382.085,373.425,381.2,15959.146554452363
2015-11-17,384.745,385.85,377.865,380.855,27851.824191899577
2015-11-18,382.92,382.92,375.225,378.33,39246.964638441765
2015-11-19,378.82,384.13,378.815,382.235,34037.6989571723
2015-11-20,384.285,392.975,381.215,384.775,39638.83929189685
2015-11-23,384.54,388.885,382.5,382.5,30293.34690190772
2015-11-24,384.895,385.115,376.38,383.75,37893.86864915575
2015-11-25,386.985,388.725,380.9,385.63,23756.63147830609
2015-11-26,387.705,388.935,382.92,385.35,5329.290117013566
2015-11-27,383.65,392.395,383.64,388.49,13552.502740301485
2015-11-30,388.12,396.595,388.115,391.91,35662.64516416931
2015-12-01,391.84,407.535,391.82,400.56,62284.47535216143
2015-12-02,399.335,403.185,394.42,398.405,26362.290168818978
2015-12-03,397.68,400.0,390.905,394.48,23207.801793493338
2015-12-04,393.51,401.86,390.475,398.645,28921.785614814908
2015-12-07,396.955,400.01,387.025,387.89,26528.47784908004
2015-12-08,387.87,394.43,386.335,393.175,28957.69036055032
2015-12-09,392.78,400.75,390.27,391.805,38051.84953039156
2015-12-10,391.415,406.85,387.815,403.445,35906.79743517013
2015-12-11,400.045,402.055,396.4,400.27,53901.230147881375
2015-12-14,396.6,404.785,394.545,397.285,30825.762988669994
2015-12-15,400.22,404.62,397.43,398.145,38496.04252763254
2015-12-16,403.075,404.275,395.88,399.825,43076.46223359319
2015-12-17,401.87,401.87,398.455,399.23,39619.34814421192
2015-12-18,398.465,404.585,398.165,400.91,66456.60680661652
2015-12-21,403.8,403.8,396.195,399.14,21525.407993319663
2015-12-22,401.175,401.195,395.935,399.42,20638.04784871586
2015-12-23,401.53,401.53,395.025,398.67,20380.55952929904
2015-12-24,400.065,400.065,396.395,398.365,6394.122290538124
2015-12-29,400.34,406.565,396.055,403.94,16059.679842511525
2015-12-30,407.26,407.885,398.11,398.48,33268.31154855629
2015-12-31,398.37,399.535,389.745,395.625,23940.25860649578
2016-01-04,390.445,390.565,372.92,381.04,38892.02058060025
2016-01-05,381.355,386.355,374.45,377.195,53246.73792561869
2016-01-06,375.57,378.565,372.39,375.48,37265.02267384692
2016-01-07,368.615,370.71,343.76,353.19,86185.75166328733
2016-01-08,354.72,368.245,354.71,356.425,83274.38970908434
2016-01-11,349.495,363.155,346.33,353.875,89838.80307939615
2016-01-12,357.645,365.23,349.075,360.61,54584.44616673239
2016-01-13,363.475,364.395,347.465,351.185,44848.10497316632
2016-01-14,351.185,362.92,351.185,356.49,55826.75036917771
2016-01-15,346.35,357.47,346.35,355.24,57298.84494432968
2016-01-18,352.235,353.875,332.615,337.37,92355.21283050958
2016-01-19,340.625,349.76,338.81,342.85,46527.42122370553
2016-01-20,341.86,351.11,334.685,350.33,116725.30253595216
2016-01-21,349.76,356.305,346.4,349.075,68351.3515315682
2016-01-22,353.875,360.66,348.185,351.635,61198.10033119562
2016-01-25,351.82,360.05,349.425,350.685,40075.851339990746
2016-01-26,353.17,359.355,346.35,354.59,23866.39741526864
2016-01-27,352.825,354.95,340.825,341.525,44887.0872685362
2016-01-28,343.02,344.41,314.785,336.71,130894.34105302462
2016-01-29,337.415,349.76,337.41,349.76,35356.94190047922
2016-02-01,353.205,353.87,347.965,351.31,54886.04603090987
2016-02-02,347.86,352.875,334.775,337.08,49026.39152689034
2016-02-03,338.78,338.79,326.56,328.5,73342.11118879073
2016-02-04,327.36,329.405,317.715,319.285,87128.50770131148
2016-02-05,312.05,322.205,299.87,307.015,121661.6921496325
2016-02-08,302.81,307.59,293.52,307.085,153607.6832052474
2016-02-09,303.885,329.485,301.79,325.42,99265.3376097595
2016-02-10,328.66,336.975,323.355,324.915,133672.3425230675
2016-02-11,319.46,326.89,314.785,325.755,47111.129804375545
2016-02-12,327.395,329.83,322.33,329.35,58878.65375668789
2016-02-16,333.465,347.355,328.28,346.33,83471.35288569004
2016-02-17,350.68,355.9,347.27,355.9,83515.4644304507
2016-02-18,358.66,369.39,353.19,353.19,135866.63541244034
2016-02-19,353.17,355.325,345.77,353.19,77731.7228174146
2016-02-22,360.05,369.025,360.05,367.05,95852.33506513888
2016-02-23,364.62,377.04,362.09,374.635,51695.65290984882
2016-02-24,370.265,382.485,364.85,381.175,58264.16967967324
2016-02-25,380.62,380.62,372.405,377.96,99123.77032657416
2016-02-26,378.155,386.795,377.2,379.82,23876.65591405019
2016-02-29,377.63,387.28,374.45,387.15,56864.91044587025
2016-03-01,390.45,403.835,387.585,392.8,95875.92961233643
2016-03-02,392.72,393.555,371.88,381.995,55435.901565600776
2016-03-03,382.41,384.05,377.98,383.415,43276.50295983335
2016-03-04,384.825,384.835,363.62,364.01,59149.47812452072
2016-03-07,362.395,368.965,357.82,361.915,66737.6896732309
2016-03-08,359.025,362.79,353.24,355.74,59580.33507334569
2016-03-09,357.985,357.99,351.385,353.785,52936.93126241598
2016-03-10,355.625,356.62,347.19,351.885,42680.484180625484
2016-03-11,353.19,353.56,349.78,353.13,50865.74035842168
2016-03-14,353.13,356.445,347.705,352.34,41349.95688865886
2016-03-15,349.77,353.205,344.67,349.075,74283.84137693672
2016-03-16,349.635,355.76,345.72,350.38,33813.037833856426
2016-03-17,351.195,357.46,348.88,356.405,39632.68419262792
2016-03-18,355.74,357.72,344.53,344.53,77149.04008662274
2016-03-21,345.135,353.56,344.06,353.56,24345.46930836688
2016-03-22,351.44,356.625,347.315,353.28,30869.874533430644
2016-03-23,355.23,356.38,349.41,351.63,20264.63849306756
2016-03-24,354.92,368.53,348.195,365.14,35781.643750035255
2016-03-28,364.69,370.305,358.135,361.955,48868.41064565451
2016-03-29,360.155,373.67,357.825,372.135,35878.073638581795
2016-03-30,373.72,373.72,367.705,371.585,35013.2821912974
2016-03-31,370.645,372.965,364.085,365.935,34800.93126651938
2016-04-01,363.44,375.625,363.365,375.02,45135.34293904963
2016-04-04,383.745,383.745,365.76,370.305,30660.60115828709
2016-04-05,370.305,377.345,368.145,374.235,29811.19745917501
2016-04-06,374.495,376.48,367.39,367.58,28955.63866079401
2016-04-07,365.67,365.86,349.96,364.175,79139.18885024283
2016-04-08,366.43,369.84,360.83,364.08,20757.046434581804
2016-04-11,361.775,364.54,357.39,362.84,17231.200403364168
2016-04-12,362.055,367.505,355.1,367.115,43782.24694976361
2016-04-13,367.24,373.47,365.36,366.43,26017.604609759008
2016-04-14,366.39,374.34,361.96,367.725,17374.819386305822
2016-04-15,367.52,373.335,367.52,368.35,17253.76910068357
2016-04-18,368.13,374.34,364.71,369.955,25888.34752511152
2016-04-19,373.65,373.65,364.28,366.77,18761.768421570952
2016-04-20,369.865,369.865,363.33,368.485,21753.14666627
2016-04-21,368.605,370.46,363.095,365.365,25267.70834882793
2016-04-22,362.99,365.11,355.245,361.27,33560.67876383037
2016-04-25,360.295,363.665,357.48,359.42,24553.71683363228
2016-04-26,357.815,361.61,355.08,357.055,47074.19920876198
2016-04-27,358.535,360.57,348.36,353.185,34674.75173150635
2016-04-28,323.405,342.54,314.47,335.115,136740.65950862813
2016-04-29,340.585,340.62,333.25,337.415,90626.65578581892
2016-05-02,336.555,342.615,331.03,340.62,89941.3880672116
2016-05-03,343.03,343.03,330.995,341.82,58078.490851727234
2016-05-04,344.75,344.75,338.045,343.65,60733.39033639155
2016-05-05,343.54,344.75,336.525,339.925,49845.01972965777
2016-05-06,340.95,341.61,337.18,340.36,58148.24864344175
2016-05-09,338.57,341.965,338.57,340.635,44719.873738396986
2016-05-10,343.23,356.915,338.015,356.385,61507.906994398334
2016-05-11,356.88,357.815,350.255,351.005,31811.60472157664
2016-05-12,353.69,356.44,346.0,350.975,35050.21278691097
2016-05-13,351.625,351.63,345.645,346.87,26193.024938923456
2016-05-16,345.555,351.385,344.06,346.125,28977.18150823526
2016-05-17,344.825,349.56,342.745,345.935,31535.65110435304
2016-05-18,345.935,350.965,344.06,348.1,54808.08144017011
2016-05-19,346.32,358.45,346.32,355.05,25423.63753030745
2016-05-20,355.555,361.955,350.735,359.765,25705.746246799983
2016-05-24,359.765,365.53,349.22,350.385,73223.11260292478
2016-05-25,351.155,360.55,347.515,354.385,50752.89687182466
2016-05-26,354.385,359.195,350.945,356.475,45304.60816894515
2016-05-27,357.605,364.16,351.7,364.015,20192.82900159673
2016-05-30,364.705,366.77,361.265,361.265,8403.762201843143
2016-05-31,359.55,369.52,359.545,366.77,47008.54481656008
2016-06-01,365.395,369.005,362.715,367.3,61984.92718774026
2016-06-02,361.335,374.2,361.335,369.895,24023.352446626308
2016-06-03,368.145,374.93,361.41,363.335,32365.56365578017
2016-06-06,363.33,372.965,362.14,370.645,31853.664566580985
2016-06-07,368.1,373.925,367.005,370.745,20480.06696748004
2016-06-08,371.58,374.165,365.47,368.705,22853.883585529973
2016-06-09,370.755,370.755,364.265,366.08,34861.45640933051
2016-06-10,366.08,366.265,359.93,361.615,25526.222518122915
2016-06-13,365.24,366.205,355.775,357.295,27256.83126256986
2016-06-14,359.455,361.645,351.635,352.675,23467.34181266648
2016-06-15,354.19,358.23,348.67,353.695,16543.88098500053
2016-06-16,352.205,357.3,346.685,352.81,25051.2540245373
2016-06-17,352.12,352.74,351.055,351.235,120690.21231502
2016-06-20,354.425,357.36,348.71,349.965,14330.096947942731
2016-06-21,352.115,352.12,346.26,350.265,20674.97844432943
2016-06-22,347.295,355.22,347.29,351.445,25069.71932234408
2016-06-23,354.615,356.72,348.215,350.055,17796.443686227398
2016-06-24,347.29,350.395,337.615,345.795,60217.38784767975
2016-06-27,345.35,349.36,341.79,344.05,58164.66224149223
2016-06-28,345.225,348.66,342.055,343.985,42146.0163941069
2016-06-29,348.295,351.77,343.76,349.525,23161.63854897637
2016-06-30,350.74,352.81,345.12,345.225,30057.40142993214
2016-07-04,349.34,364.82,345.215,350.81,22957.4944232236
2016-07-05,350.705,352.12,344.215,346.305,27004.47219254381
2016-07-06,346.595,346.595,343.29,344.555,22923.64137724449
2016-07-07,347.53,347.53,339.83,343.84,23873.578364415724
2016-07-08,346.46,348.46,343.835,344.355,40182.53972731884
2016-07-11,344.355,350.74,341.77,347.71,26227.903834780715
2016-07-12,350.215,355.015,348.015,351.195,31834.173418896044
2016-07-13,349.495,355.565,343.93,346.77,27878.4962887316
2016-07-14,347.98,349.67,345.555,346.985,19701.44690996064
2016-07-15,347.965,347.965,344.665,345.305,21460.77945099592
2016-07-18,345.46,350.725,345.45,349.52,21841.369755791304
2016-07-19,352.12,352.74,347.98,351.39,29076.688946416263
2016-07-20,354.86,359.645,352.73,358.965,34795.802017128604
2016-07-21,359.715,359.965,354.525,355.09,27158.34967426701
2016-07-22,353.9,358.43,350.54,352.39,20118.967810369595
2016-07-25,355.56,356.89,350.74,355.91,17827.219182572037
2016-07-26,355.91,359.02,352.955,354.89,12513.316813730791
2016-07-27,358.975,362.075,352.13,360.42,12782.08948180732
2016-07-28,360.42,367.855,359.895,365.675,34332.11787220269
2016-07-29,369.36,370.155,363.305,366.97,19416.26064383364
2016-08-02,370.305,371.19,359.445,363.96,44573.17720582087
2016-08-03,366.37,367.31,359.59,361.195,26930.61100131668
2016-08-04,362.105,364.92,357.905,363.21,48895.082742486535
2016-08-05,364.16,376.285,362.94,376.285,50081.991051511504
2016-08-08,374.72,383.05,369.395,379.25,34097.19825010527
2016-08-09,376.985,381.79,376.985,380.385,31432.04026665941
2016-08-10,383.81,383.81,373.35,375.03,32075.2481402624
2016-08-11,375.625,381.015,374.905,377.32,20603.168952858603
2016-08-12,381.05,381.05,371.79,373.965,19730.17070654897
2016-08-15,376.935,376.935,368.85,375.38,19236.73691515657
2016-08-16,372.76,374.095,370.305,372.84,24184.4108774966
2016-08-17,372.945,373.84,366.22,369.39,32095.76513782549
2016-08-18,371.44,371.445,367.53,369.38,18600.709990700667
2016-08-19,372.425,372.425,366.35,371.6,20375.430279908265
2016-08-22,367.895,376.285,367.895,375.935,20218.4752485506
2016-08-23,372.98,384.025,372.93,379.945,29216.2045298453
2016-08-24,379.38,385.65,376.295,383.37,38565.80031934706
2016-08-25,381.1,386.005,377.28,384.875,27090.643582308803
2016-08-26,379.24,388.56,379.24,386.655,18046.75105649713
2016-08-29,389.485,389.485,384.59,386.545,12503.058314949249
2016-08-30,384.7,391.56,383.985,390.095,16937.80733821193
2016-08-31,388.035,395.075,387.12,395.05,24824.541201465112
2016-09-01,395.05,399.415,393.68,399.065,20863.734821909893
2016-09-02,395.005,403.51,394.96,400.425,19510.638832623867
2016-09-06,399.755,401.765,389.825,389.825,29083.869895563348
2016-09-07,391.8,393.545,385.785,386.42,17363.53503764612
2016-09-08,387.335,389.01,381.81,386.845,31852.63871670283
2016-09-09,389.39,389.39,377.745,378.355,32452.76089542332
2016-09-12,376.295,386.64,376.285,385.22,18674.571181927804
2016-09-13,381.17,385.2,376.285,378.585,21558.23518942061
2016-09-14,382.985,386.17,377.75,383.415,17415.85338143201
2016-09-15,383.435,391.775,380.93,390.295,24026.429996260773
2016-09-16,390.295,391.32,380.375,389.09,66162.18789158612
2016-09-19,388.59,397.865,387.86,396.995,33420.13733052318
2016-09-20,397.545,407.92,395.14,405.085,43381.13964740513
2016-09-21,405.085,408.08,401.375,406.1,19791.72169923825
2016-09-22,408.045,410.02,404.555,409.335,16125.334234713422
2016-09-23,409.195,410.71,406.395,409.49,21321.26386756688
2016-09-26,411.405,411.405,403.87,408.57,14815.323940309896
2016-09-27,408.275,411.89,407.135,409.865,28060.07171716497
2016-09-28,409.39,412.44,405.175,410.955,27040.376938279223
2016-09-29,412.63,412.67,407.315,410.49,18999.76559330284
2016-09-30,403.105,411.86,403.105,409.615,29367.00446193404
2016-10-03,405.17,422.25,405.17,418.89,47645.59759089413
2016-10-04,418.38,427.265,418.37,421.79,58731.95722411177
2016-10-05,417.995,429.41,415.045,415.56,28592.48780392725
2016-10-06,415.73,418.82,412.095,412.105,42935.920800286
2016-10-07,412.45,413.76,407.26,410.78,28084.692114240686
2016-10-11,415.54,415.545,406.56,409.18,57264.99189835058
2016-10-12,408.355,412.58,406.32,408.625,26424.867011386414
2016-10-13,408.635,408.635,401.305,406.38,20724.21923848085
2016-10-14,407.485,408.635,401.595,402.605,19857.37609144015
2016-10-17,405.17,411.73,402.435,405.165,13393.49600918751
2016-10-18,408.87,409.605,404.775,405.87,29393.67655876606
2016-10-19,407.88,409.63,404.49,409.275,15010.235417159283
2016-10-20,409.56,413.35,407.25,408.89,14464.483281980994
2016-10-21,412.435,412.435,405.135,408.285,13147.292038430383
2016-10-24,412.43,412.43,403.15,410.36,13646.880929091714
2016-10-25,412.435,417.325,401.845,403.12,32472.252043108256
2016-10-26,403.445,411.21,403.44,407.25,47458.89291306998
2016-10-27,416.395,422.485,413.655,415.53,61020.62830227486
2016-10-28,418.955,419.02,414.255,419.02,38467.31873104421
2016-10-31,417.985,436.335,415.235,435.195,60426.6612228233
2016-11-01,433.325,441.845,432.875,440.335,67922.54628249955
2016-11-02,441.88,441.88,425.09,434.06,73949.4143166583
2016-11-03,434.24,437.36,431.615,435.73,34377.2552668415
2016-11-04,435.965,439.69,432.875,435.645,30067.659928713685
2016-11-07,438.23,450.19,436.73,440.0,32146.03178185507
2016-11-08,440.0,443.11,437.28,437.28,15709.865034060776
2016-11-09,436.295,446.72,420.325,446.525,20225.65619769768
2016-11-10,441.885,446.655,438.42,441.435,32544.061534579083
2016-11-11,439.22,446.035,439.045,442.41,10776.552970014918
2016-11-14,441.87,441.88,426.165,427.855,40464.64844381137
2016-11-15,430.39,431.49,425.255,427.415,30222.56326031504
2016-11-16,428.72,432.175,419.92,427.68,28522.73001221273
2016-11-17,424.98,442.605,424.035,440.18,23586.34039853241
2016-11-18,437.495,437.495,429.635,431.585,13228.334178804604
2016-11-21,433.565,436.945,427.335,428.975,27885.67723787868
2016-11-22,432.865,433.94,425.95,429.295,15895.543862006774
2016-11-23,438.415,438.415,429.365,429.96,9260.346850102302
2016-11-24,434.945,437.03,427.335,428.435,10568.305444749518
2016-11-25,429.07,436.335,429.065,435.4,17022.952878098768
2016-11-28,432.875,439.8,432.875,435.625,21015.560603876784
2016-11-29,436.335,440.37,430.24,437.3,31672.089138147607
2016-11-30,432.88,444.69,428.1,433.87,31519.23750630256
2016-12-01,436.99,441.185,425.33,426.285,37640.48372925154
2016-12-02,428.025,430.645,415.925,419.985,37454.80490130554
2016-12-05,419.985,421.385,408.645,414.865,30092.2803257894
2016-12-06,414.445,415.54,404.22,412.95,40408.22670051287
2016-12-07,412.95,430.96,410.815,427.63,32229.1256219856
2016-12-08,425.285,427.14,405.24,410.02,40876.0142449514
2016-12-09,406.7,410.85,405.885,409.13,17560.49821425182
2016-12-12,408.405,425.95,406.565,418.945,34856.327159939734
2016-12-13,418.015,427.1,415.92,415.98,42044.45725616958
2016-12-14,415.36,421.605,401.035,403.56,35386.6915469457
2016-12-15,403.37,413.235,403.345,410.385,25569.30821300541
2016-12-16,413.56,421.275,412.29,419.625,112413.65549806804
2016-12-19,420.47,429.08,415.32,428.925,25600.08370935005
2016-12-20,430.64,432.085,418.275,426.62,22870.29718358045
2016-12-21,434.115,434.115,422.62,424.535,16344.866108638524
2016-12-22,420.57,429.675,420.57,429.245,11560.302276925097
2016-12-23,427.55,430.64,424.71,425.46,10368.264718509356
2016-12-28,425.43,429.945,423.0,427.46,18665.338533024413
2016-12-29,425.1,429.73,423.48,429.535,12629.237849962272
2016-12-30,427.69,428.59,422.425,423.78,10470.849706324823
2017-01-03,428.055,432.03,416.4,420.68,47558.40035125099
2017-01-04,423.215,429.6,418.18,425.02,25958.10531682604
2017-01-05,427.425,428.515,415.4,415.455,11873.186489762273
2017-01-06,414.805,420.8,413.885,416.735,18853.06906072672
2017-01-09,416.32,427.45,414.665,423.0,30181.529265188856
2017-01-10,423.0,424.39,414.67,416.61,47796.39752298287
2017-01-11,413.735,417.49,408.77,410.08,41829.0287817571
2017-01-12,409.805,415.415,408.615,409.24,16306.909663146802
2017-01-13,412.08,412.08,408.575,410.94,53430.36505380838
2017-01-16,406.4,416.61,406.395,413.275,11366.41664995386
2017-01-17,413.275,418.9,409.87,418.9,27758.4718529875
2017-01-18,419.325,422.61,415.06,416.535,46195.04586318342
2017-01-19,420.22,420.22,410.325,410.615,47640.468341503365
2017-01-20,411.815,417.91,410.865,414.215,28577.10005575493
2017-01-23,414.215,416.625,410.86,413.97,37565.596688146245
2017-01-24,414.7,425.77,414.695,424.71,22736.936699420337
2017-01-25,427.16,427.16,415.795,416.58,24672.71541949822
2017-01-26,418.895,419.9,415.01,416.535,17228.122853729703
2017-01-27,416.775,421.595,414.705,416.705,23997.70619967244
2017-01-30,416.705,420.22,409.465,411.215,27951.33163008057
2017-01-31,411.95,415.22,399.4,408.225,30330.277497521285
2017-02-01,409.11,409.11,399.42,400.97,58079.51670160539
2017-02-02,401.13,405.3,400.39,401.405,21472.06379965561
2017-02-03,399.96,412.29,399.955,409.22,28893.06181822657
2017-02-06,408.805,411.655,406.15,408.115,20376.45612978642
2017-02-07,406.505,414.32,405.005,409.805,16753.154360144086
2017-02-08,409.81,413.26,404.49,405.35,17873.382427089
2017-02-09,407.225,412.505,402.72,405.81,22081.418627279498
2017-02-10,408.405,412.935,403.775,411.88,23283.714684476785
2017-02-13,413.275,413.275,407.095,408.615,20790.89948056091
2017-02-14,407.755,415.82,407.745,409.94,20178.46710330257
2017-02-15,413.2,414.365,407.79,412.235,21754.172516148155
2017-02-16,416.735,430.855,407.79,425.085,55884.19796235437
2017-02-17,424.63,438.575,422.07,424.345,51127.33207735112
2017-02-21,423.695,436.935,419.195,435.5,37690.75037328112
2017-02-22,436.205,445.81,436.195,441.065,38949.468173776906
2017-02-23,439.13,444.49,434.275,437.89,42958.4894976054
2017-02-24,433.96,437.92,430.955,434.195,24136.195933223324
2017-02-27,434.085,439.9,430.64,434.105,31101.7166058936
2017-02-28,432.745,437.585,432.74,433.07,39403.91966979944
2017-03-01,433.17,440.675,433.16,438.04,42984.13574455927
2017-03-02,434.335,446.755,434.295,444.085,30530.31822376145
2017-03-03,444.19,449.505,441.12,446.18,36411.51557522223
2017-03-06,445.385,450.785,440.025,449.715,26571.563543962533
2017-03-07,448.42,451.13,445.985,448.095,36935.72486295927
2017-03-08,447.235,451.465,444.53,450.075,14959.968773129704
2017-03-09,447.29,454.595,446.76,450.775,26835.206962648288
2017-03-10,447.31,452.845,445.43,448.85,28167.78595437122
2017-03-13,449.395,451.345,446.69,447.38,15685.244636985064
2017-03-14,447.365,452.86,446.6,452.545,24277.763216408668
2017-03-15,453.715,458.235,450.585,455.825,29142.343338618164
2017-03-16,456.15,458.52,452.675,452.675,33523.74816821681
2017-03-17,453.26,457.69,453.255,456.79,106067.7481518032
2017-03-20,454.765,458.225,453.38,456.355,15908.879910422786
2017-03-21,458.52,458.935,452.67,454.23,47609.69284515872
2017-03-22,452.675,455.45,452.67,454.145,50927.29135111096
2017-03-23,454.145,456.115,452.865,454.04,92651.68344529628
2017-03-24,457.0,459.085,454.69,454.875,23324.74867960297
2017-03-27,452.995,456.145,452.82,455.595,33565.80801322115
2017-03-28,454.9,456.125,453.08,455.685,28226.259397426034
2017-03-29,454.39,456.15,453.575,455.795,38877.65868230608
2017-03-30,455.615,455.94,453.04,454.075,18279.61897883825
2017-03-31,454.145,456.52,454.14,455.105,43093.90168152182
2017-04-03,454.92,457.145,451.975,454.055,36063.7524665278
2017-04-04,460.17,460.17,452.67,454.76,39294.15373283688
2017-04-05,456.15,456.85,453.775,453.875,26586.95129213485
2017-04-06,455.44,456.135,448.525,449.185,21383.840710134315
2017-04-07,451.345,451.345,444.18,444.98,24595.77667863662
2017-04-10,445.19,449.18,445.055,445.72,24710.671864989945
2017-04-11,445.86,448.66,442.25,443.61,15243.103339500398
2017-04-12,445.64,445.65,440.135,440.955,59234.62366440756
2017-04-13,441.995,444.31,438.205,438.735,22581.007517940827
2017-04-17,439.0,442.215,437.355,439.435,24719.904513893336
2017-04-18,441.525,441.525,437.35,438.74,35526.20713037474
2017-04-19,440.815,441.29,436.86,439.73,28608.90140197773
2017-04-20,440.385,443.6,440.375,442.225,37333.75461568329
2017-04-21,443.76,448.92,442.835,444.31,34578.32184295981
2017-04-24,449.185,449.185,441.595,445.0,68989.43015578041
2017-04-25,448.49,448.49,438.74,443.785,29614.23428256932
2017-04-26,445.685,445.7,436.88,437.175,58547.304246043925
2017-04-27,439.18,440.135,424.945,426.88,72889.7113925245
2017-04-28,428.37,440.83,427.725,434.79,72095.7035868328
2017-05-01,438.715,452.37,437.405,452.37,52253.71524356496
2017-05-02,451.965,464.8,450.76,463.705,43422.173642531314
2017-05-03,463.81,468.055,458.935,459.705,38153.40866832888
2017-05-04,463.45,481.12,460.6,478.01,77205.46182992126
2017-05-05,476.61,483.16,472.865,479.975,68613.9691003758
2017-05-08,483.345,486.515,476.335,480.785,46570.50691858803
2017-05-09,481.99,482.22,472.515,476.345,31307.912431402696
2017-05-10,475.855,487.475,475.855,480.68,19298.28790784585
2017-05-11,479.225,479.225,472.365,476.48,36910.078616005405
2017-05-12,476.575,477.295,468.685,471.7,33473.48152418723
2017-05-15,471.465,477.1,469.74,475.245,21144.81768852428
2017-05-16,475.075,479.135,474.62,475.58,21361.272012814912
2017-05-17,473.165,473.56,451.345,454.465,46375.59544173864
2017-05-18,455.335,472.97,455.08,470.545,41064.77062253186
2017-05-19,470.545,476.345,469.67,475.315,24607.06102729632
2017-05-23,475.715,478.205,468.73,475.385,35317.95960510934
2017-05-24,474.89,478.825,470.1,478.78,28938.199212865384
2017-05-25,479.51,484.01,474.44,482.74,29974.30758980161
2017-05-26,482.71,482.84,476.585,479.745,37116.27444151449
2017-05-29,484.01,484.01,461.13,482.895,6192.029864541652
2017-05-30,482.895,483.675,477.045,482.0,47125.49170266972
2017-05-31,482.385,486.51,480.525,486.51,34402.90151379537
2017-06-01,487.115,495.835,483.535,493.965,65629.77180482385
2017-06-02,495.845,497.59,489.65,495.835,29615.26013244747
2017-06-05,494.21,505.72,489.64,500.66,36956.241860522365
2017-06-06,501.945,501.955,488.595,489.695,41453.567726352485
2017-06-07,490.22,494.435,485.155,487.685,47822.04376993674
2017-06-08,491.67,491.67,486.865,491.41,40160.99687987759
2017-06-09,491.41,495.145,478.47,485.085,30866.796983796183
2017-06-12,482.045,484.695,473.215,477.39,40581.59532992101
2017-06-13,475.985,484.005,470.93,481.68,26573.615243718843
2017-06-14,482.745,484.455,477.815,482.34,24192.61767652183
2017-06-15,477.245,490.76,472.715,487.31,26852.64641057692
2017-06-16,486.27,489.555,477.74,478.76,113441.55707597904
2017-06-19,485.47,494.175,481.02,490.23,33477.58492369984
2017-06-20,490.05,490.095,483.48,484.64,27268.11561122956
2017-06-21,488.695,490.095,481.72,488.55,37233.22132762413
2017-06-22,487.54,495.325,484.8,495.02,17571.78256291152
2017-06-23,494.005,500.7,489.59,497.225,21802.387460421425
2017-06-26,495.18,505.455,492.2,497.07,26301.76502600785
2017-06-27,496.46,501.185,482.66,485.38,35561.086026232
2017-06-28,484.51,486.76,475.8,478.585,42033.17290750988
2017-06-29,476.635,477.37,466.36,477.315,32940.03958754679
2017-06-30,476.835,477.72,468.205,473.63,25570.334062883565
2017-07-04,464.26,474.74,461.07,462.585,20999.14700582631
2017-07-05,459.61,469.76,457.285,466.27,53739.14586713294
2017-07-06,464.275,468.135,457.34,460.77,30862.693584283563
2017-07-07,463.79,470.48,457.76,464.715,23289.86978374571
2017-07-10,459.44,464.665,458.7,460.12,21856.75750396362
2017-07-11,460.12,463.57,457.605,459.905,25057.409123806225
2017-07-12,462.63,464.635,458.69,459.17,31078.122058696044
2017-07-13,459.45,462.725,454.49,460.67,42402.47886364556
2017-07-14,462.17,462.18,456.935,457.425,18398.6175647042
2017-07-17,457.285,460.715,456.065,459.38,17569.73086315521
2017-07-18,456.07,465.62,455.195,462.17,28153.42405607705
2017-07-19,462.505,468.615,459.175,463.94,21896.76564921165
2017-07-20,466.275,466.69,461.605,463.875,22658.972108680584
2017-07-21,462.99,464.125,457.655,463.36,29869.67090222983
2017-07-24,462.8,476.17,457.3,476.17,31726.459181689803
2017-07-25,473.88,482.895,467.755,480.205,31569.504150332137
2017-07-26,480.68,494.79,479.99,486.305,82497.82135132125
2017-07-27,483.83,492.185,463.38,469.155,73122.57931486562
2017-07-28,469.155,474.725,463.26,467.75,46754.13404677772
2017-07-31,469.355,474.92,467.575,468.91,35834.9879436993
2017-08-01,470.855,476.485,468.61,474.73,32763.593408504184
2017-08-02,478.23,492.35,476.17,491.645,70821.59803816468
2017-08-03,486.815,490.65,483.4,486.36,31640.28779192481
2017-08-04,486.005,488.245,481.735,487.215,22871.3230334586
2017-08-08,484.87,491.485,476.67,485.7,50553.88199546265
2017-08-09,485.7,489.685,482.195,482.475,25778.581588148965
2017-08-10,488.695,488.695,477.545,477.545,24434.718247766334
2017-08-11,474.18,485.25,474.175,484.255,36861.863671732135
2017-08-14,487.995,491.495,485.01,491.495,17564.60161376444
2017-08-15,491.95,493.205,487.83,487.99,23182.15554653947
2017-08-16,489.055,498.435,488.855,489.085,25140.50296393676
2017-08-17,488.245,494.81,488.24,493.74,29349.56501400541
2017-08-18,494.745,494.745,486.36,489.93,19256.228062841503
2017-08-21,484.575,493.195,484.535,491.705,16221.764123259964
2017-08-22,491.705,494.195,485.035,485.035,18091.888451135947
2017-08-23,484.575,495.335,484.17,494.95,29469.589449749503
2017-08-24,495.605,496.645,485.45,485.45,12548.195709588052
2017-08-25,486.685,487.265,475.585,477.11,16395.132752668105
2017-08-28,477.525,484.41,473.385,480.925,27614.852870045845
2017-08-29,481.69,482.425,475.89,476.87,18525.82294959537
2017-08-30,477.375,483.78,475.64,478.81,45788.80931143416
2017-08-31,483.045,488.605,477.42,484.765,27067.04903511125
2017-09-01,488.075,491.495,478.405,482.585,30908.856828800523
2017-09-05,481.72,483.815,473.005,478.11,26816.741664841506
2017-09-06,479.215,479.625,470.075,474.955,28549.40210904476
2017-09-07,474.76,480.77,468.81,476.16,15094.355107167969
2017-09-08,476.17,481.67,471.33,474.165,44390.57592750934
2017-09-11,476.72,479.765,473.795,475.725,20310.80173758452
2017-09-12,476.205,484.14,474.74,481.11,23860.242315999712
2017-09-13,479.985,482.94,477.495,477.595,16813.679502955212
2017-09-14,476.86,481.53,475.42,479.2,20660.616546035264
2017-09-15,481.16,486.39,477.515,482.33,134026.26073103087
2017-09-18,483.03,483.925,477.955,480.83,21312.031218663487
2017-09-19,479.51,487.13,479.5,485.52,26811.61241545073
2017-09-20,485.975,485.995,480.2,482.545,49776.287787821406
2017-09-21,480.69,484.945,475.93,475.965,29297.24667021952
2017-09-22,474.225,476.08,468.365,471.965,34323.911073177456
2017-09-25,470.2,477.14,469.63,473.44,23378.09287326701
2017-09-26,470.9,477.15,470.89,476.805,19776.33395106593
2017-09-27,475.14,480.235,474.19,480.23,20886.30351922929
2017-09-28,477.015,480.29,474.18,474.7,26831.103563135668
2017-09-29,472.51,478.215,472.43,476.45,51010.38519124149
2017-10-02,476.64,491.05,475.295,484.0,30199.99456299564
2017-10-03,482.07,487.34,482.06,486.425,17409.698282163085
2017-10-04,484.4,490.61,484.395,489.935,21550.02839039537
2017-10-05,490.365,497.805,488.53,496.15,30287.191802638787
2017-10-06,494.485,498.33,494.235,496.53,16763.412858925632
2017-10-10,496.87,506.375,496.53,502.34,40776.5068067704
2017-10-11,502.57,505.405,499.975,503.675,13585.329936402431
2017-10-12,503.675,506.875,501.86,504.635,25289.251196269182
2017-10-13,507.495,507.725,503.005,507.33,17608.71315852509
2017-10-16,508.12,519.325,505.06,518.47,63118.49130310118
2017-10-17,519.575,524.215,511.95,516.51,21297.66932036932
2017-10-18,517.185,526.05,513.86,522.245,30522.11142473621
2017-10-19,522.025,524.77,517.22,524.215,21532.588942466744
2017-10-20,525.545,528.81,524.37,526.4,15786.80377492238
2017-10-23,526.41,529.025,525.745,527.48,13141.136939161455
2017-10-24,528.39,529.075,526.12,527.97,20156.92425586132
2017-10-25,526.325,529.825,525.61,528.29,16262.79811838615
2017-10-26,528.065,532.61,526.41,530.525,36571.54815621436
2017-10-27,513.035,528.38,512.38,518.085,36699.7793909837
2017-10-30,518.345,519.775,511.78,517.225,29384.443909862668
2017-10-31,515.225,525.03,512.15,513.71,38535.024823002415
2017-11-01,513.71,519.29,506.55,507.665,45071.74024660405
2017-11-02,509.885,517.525,507.425,517.07,36422.79992388193
2017-11-03,516.54,520.495,513.425,514.845,17009.616829682756
2017-11-06,517.665,517.665,507.77,507.88,38736.091399120734
2017-11-07,507.88,513.16,506.33,511.33,20406.205776252904
2017-11-08,511.71,517.085,504.395,504.985,23584.288698776105
2017-11-09,503.06,509.35,501.825,506.23,33086.73612012291
2017-11-10,506.935,512.885,506.23,509.58,44432.63577251368
2017-11-13,509.58,518.625,506.875,516.51,16096.610438125092
2017-11-14,516.615,517.4,509.435,511.005,45343.59046431504
2017-11-15,511.52,523.285,509.4,516.53,25670.867350942724
2017-11-16,517.525,521.425,511.8,518.885,27265.0380615951
2017-11-17,521.94,521.94,511.52,518.115,21581.82973661817
2017-11-20,516.925,524.715,515.435,522.885,18377.074717262945
2017-11-21,524.18,530.425,522.125,529.815,31561.2973513069
2017-11-22,529.265,532.33,521.325,532.25,48238.53882046754
2017-11-23,532.25,534.675,530.145,533.325,5564.209739110987
2017-11-24,535.04,543.665,533.38,543.665,12106.054412103384
2017-11-27,543.05,544.34,534.885,544.17,27005.498042421965
2017-11-28,543.085,553.62,543.085,544.96,47374.7732230613
2017-11-29,543.24,545.99,523.79,528.485,40287.176414890615
2017-11-30,528.485,533.35,522.775,528.9,46594.10146578559
2017-12-01,538.91,539.935,528.345,532.075,44127.95835870173
2017-12-04,532.075,533.4,515.18,524.385,35724.19615685859
2017-12-05,525.195,540.32,522.815,537.41,48424.21764841354
2017-12-06,532.7,544.235,532.695,534.13,31624.90004375249
2017-12-07,535.15,546.67,534.745,536.975,52016.743921711226
2017-12-08,541.545,550.12,538.235,549.42,41240.19095169631
2017-12-11,549.415,551.575,546.385,549.42,28659.168046007308
2017-12-12,548.07,551.52,540.615,545.325,27239.391814641232
2017-12-13,546.42,550.935,544.335,545.745,26443.3323091932
2017-12-14,548.175,548.185,536.6,540.875,28515.549063065653
2017-12-15,542.325,546.485,538.16,542.005,119261.20343475054
2017-12-18,543.945,547.265,537.54,538.805,32497.898290062123
2017-12-19,543.545,543.555,534.925,535.59,23964.87900357149
2017-12-20,536.63,542.85,532.395,541.09,28258.060743648828
2017-12-21,542.145,542.145,535.095,538.165,20312.85343734083
2017-12-22,537.0,540.81,532.435,538.245,17163.49431140596
2017-12-27,536.06,540.81,529.81,532.01,21464.882850508533
2017-12-28,533.51,536.015,530.375,533.1,23823.311720386144
2017-12-29,534.65,540.095,531.425,534.51,10632.933987073264
2018-01-02,535.69,535.7,522.46,533.055,31171.474397608123
2018-01-03,534.14,534.995,527.17,529.58,19382.407597854533
2018-01-04,530.775,534.49,519.91,521.06,24121.83403492916
2018-01-05,522.575,522.575,507.025,513.455,38810.97844022603
2018-01-08,514.505,515.56,511.68,512.965,36206.345599591295
2018-01-09,512.965,517.35,510.815,513.175,50880.10225671584
2018-01-10,514.155,516.96,506.75,510.065,32181.93652759048
2018-01-11,507.855,511.735,506.79,509.905,19918.92708412943
2018-01-12,513.05,516.785,508.72,514.275,39740.39842983417
2018-01-15,520.46,520.47,510.655,516.96,8383.245204280049
2018-01-16,522.6,560.135,522.595,552.645,99184.29546938528
2018-01-17,548.535,557.295,548.525,551.165,39549.5903524974
2018-01-18,547.235,561.14,547.23,559.82,21952.16154263201
2018-01-19,560.8,560.8,550.75,552.96,18798.69901718452
2018-01-22,554.14,554.14,545.025,552.715,29023.344752752226
2018-01-23,549.98,561.155,548.85,556.305,22574.8524186719
2018-01-24,558.64,561.225,547.145,550.63,28125.726109366875
2018-01-25,556.03,556.04,549.755,553.345,25699.591147531057
2018-01-26,552.705,561.855,551.135,559.075,16515.157188412202
2018-01-29,556.245,568.49,556.245,568.37,36040.15791933024
2018-01-30,565.42,568.455,554.845,554.855,22204.52061265806
2018-01-31,555.125,561.155,547.825,557.725,24935.332988305818
2018-02-01,555.54,565.98,550.745,565.445,27704.101809445303
2018-02-02,565.31,569.74,558.425,558.545,39999.9384490073
2018-02-05,554.96,559.4,550.63,554.145,70841.08918584962
2018-02-06,540.685,553.61,530.795,550.63,57070.08042150119
2018-02-07,548.42,555.54,540.315,545.285,49542.39401560214
2018-02-08,543.86,553.38,536.635,542.03,24400.86520178723
2018-02-09,538.035,541.535,521.71,538.58,44364.92968055547
2018-02-12,541.295,556.665,540.11,556.65,34238.765533290614
2018-02-13,555.45,563.95,552.665,560.59,53952.52264178911
2018-02-14,560.45,576.03,556.165,571.925,63296.9891819001
2018-02-15,573.78,593.93,573.78,589.805,61211.43637961163
2018-02-16,590.24,593.405,582.055,587.585,26859.827359724
2018-02-20,580.17,590.515,578.69,589.21,31654.649690218976
2018-02-21,587.62,589.21,577.63,579.84,51140.66812576713
2018-02-22,584.37,588.445,581.01,584.19,29293.1432707069
2018-02-23,587.81,590.64,579.39,589.57,34610.12318918261
2018-02-26,592.015,593.41,583.815,585.0,25570.334062883565
2018-02-27,583.295,587.015,581.285,583.52,40199.97917524746
2018-02-28,586.4,586.405,579.84,582.61,49397.74918278233
2018-03-01,582.61,592.79,582.195,589.21,50097.37879968382
2018-03-02,585.01,604.64,585.0,602.14,54316.69934853402
2018-03-05,600.775,610.54,595.35,608.95,31951.12030500568
2018-03-06,608.985,613.22,599.155,604.495,61896.70409821896
2018-03-07,603.9,617.27,602.505,612.14,37085.49894516986
2018-03-08,612.62,624.915,610.27,624.865,56264.788267149765
2018-03-09,625.515,627.675,614.195,616.945,37943.10944330717
2018-03-12,618.115,623.12,615.745,619.68,37643.561278886
2018-03-13,620.125,620.775,614.57,620.77,36220.70749788546
2018-03-14,620.76,632.22,619.35,629.825,34030.51800802522
2018-03-15,630.24,634.735,626.01,627.475,40078.92888962521
2018-03-16,627.6,631.765,623.235,625.025,76743.82938475165
2018-03-19,624.55,627.585,609.27,621.61,20926.31166447733
2018-03-20,619.115,634.165,616.34,629.835,46242.23495757853
2018-03-21,631.365,644.135,626.325,629.98,36081.19191445642
2018-03-22,628.465,628.725,610.095,612.925,37805.64555963444
2018-03-23,611.28,620.24,603.69,606.635,32795.39475472698
2018-03-26,607.94,629.805,607.905,629.805,39742.45012959048
2018-03-27,630.37,632.765,613.565,613.925,44621.392150094136
2018-03-28,615.875,619.305,606.855,615.44,30163.06396738207
2018-03-29,614.31,620.1,596.31,614.34,32691.78391703336
2018-04-02,615.875,615.975,599.77,610.21,22258.890656200256
2018-04-03,610.675,623.355,610.675,622.665,25931.43321999401
2018-04-04,615.025,623.455,607.745,615.61,29541.398941220334
2018-04-05,616.535,623.37,606.5,611.76,18524.79709971722
2018-04-06,609.67,614.245,600.955,605.095,27935.94388190826
2018-04-09,607.745,618.75,605.805,605.805,24245.961870185874
2018-04-10,610.025,612.11,590.525,593.435,30027.65178346565
2018-04-11,597.295,600.47,590.42,590.94,36059.649067015176
2018-04-12,591.56,610.845,591.555,605.215,19600.91362190148
2018-04-13,608.42,611.64,598.77,602.845,16899.850892720206
2018-04-16,605.16,620.31,601.605,617.46,24642.96577303173
2018-04-17,617.12,628.29,616.795,626.385,32502.001689574743
2018-04-18,626.735,633.35,624.6,629.7,20954.009611187503
2018-04-19,628.82,628.87,617.825,617.825,29188.506583135124
2018-04-20,618.45,622.595,615.92,620.15,17717.453245609486
2018-04-23,620.155,632.905,620.15,629.47,21495.65834685317
2018-04-24,632.16,632.505,621.965,626.645,32293.754164309343
2018-04-25,629.15,632.485,622.49,632.155,51496.63803348681
2018-04-26,632.505,635.57,618.45,630.56,46345.84579527216
2018-04-27,632.75,651.48,629.7,645.9,31576.685099479226
2018-04-30,647.16,657.1,639.795,644.895,35248.20181339482
2018-05-01,646.925,663.73,646.92,662.715,33922.80377081897
2018-05-02,662.69,679.55,646.42,653.885,60920.0950142157
2018-05-03,657.375,662.02,649.09,661.32,34899.41285482223
2018-05-04,661.97,665.755,655.625,660.755,24441.89919691342
2018-05-07,666.62,674.775,662.065,674.775,20959.13886057828
2018-05-08,673.265,679.46,669.05,677.855,36854.68272258505
2018-05-09,678.18,687.57,673.19,683.985,52393.230826994
2018-05-10,686.12,690.19,680.31,683.89,27588.180773213822
2018-05-11,684.825,692.225,681.01,682.285,29816.32670856579
2018-05-14,688.525,691.405,682.55,683.73,12691.814692529708
2018-05-15,683.73,687.82,677.375,679.935,14883.030032268103
2018-05-16,680.365,690.625,680.3,686.485,27077.307533892792
2018-05-17,687.73,695.755,685.875,690.99,22824.13393906349
2018-05-18,690.99,702.715,690.5,701.155,17272.234398490356
2018-05-22,704.485,709.805,689.36,690.63,37498.91644606619
2018-05-23,694.84,702.785,690.81,695.095,21481.29644855901
2018-05-24,694.825,718.345,694.82,713.01,40558.00078272345
2018-05-25,712.51,727.15,707.525,710.555,18650.976634730247
2018-05-28,710.73,723.205,697.16,705.61,12960.587360606234
2018-05-29,701.91,714.24,699.275,700.225,22358.39809438126
2018-05-30,716.795,716.82,702.925,714.505,25175.38185979401
2018-05-31,715.79,720.21,708.89,717.695,24211.082974328616
2018-06-01,717.315,733.43,716.405,720.945,25775.504038514504
2018-06-04,720.54,727.155,720.355,727.155,2051.699756309361
2018-06-05,726.64,734.325,713.9,730.7,33881.76977569279
2018-06-06,731.63,745.605,725.42,736.575,27241.44351439754
2018-06-07,738.43,746.775,713.325,724.28,33990.50986277718
2018-06-08,723.155,729.28,717.38,726.91,10438.022510223876
2018-06-11,727.45,738.415,725.285,728.575,19815.31624643581
2018-06-12,728.77,737.86,721.555,734.41,40009.17109791069
2018-06-13,732.3,746.635,728.545,731.26,27716.41200798316
2018-06-14,733.515,746.555,732.08,739.135,25744.72854216986
2018-06-15,738.345,746.975,733.84,742.01,79644.93284017309
2018-06-18,743.175,756.98,738.26,745.385,22976.98557090853
2018-06-19,743.035,745.15,722.865,726.815,32574.837030923725
2018-06-20,731.05,749.115,731.045,743.425,36852.63102282874
2018-06-21,749.36,757.215,739.83,739.83,61798.22250991611
2018-06-22,742.145,745.435,732.1,739.105,32176.807278199707
2018-06-25,736.365,736.41,717.21,723.085,42358.36731888491
2018-06-26,726.07,731.44,721.655,723.0,57982.060963180695
2018-06-27,724.925,725.99,713.34,719.28,42047.53480580405
2018-06-28,717.185,727.21,713.265,713.93,38984.34706963417
2018-06-29,716.79,727.8,711.78,717.705,39130.01775233213
2018-07-03,719.505,725.055,709.415,719.055,38368.83714274136
2018-07-04,718.31,724.575,711.615,711.615,5081.034446500133
2018-07-05,711.86,719.48,710.065,719.43,18128.819046749515
2018-07-06,719.515,732.86,716.6,729.625,26386.91056589469
2018-07-09,731.785,748.145,731.775,743.01,26703.89817824449
2018-07-10,747.03,764.98,747.025,758.49,42474.28835511639
2018-07-11,754.615,756.73,743.02,746.555,30778.57389427488
2018-07-12,749.825,782.775,748.325,781.11,33741.2283423856
2018-07-13,788.375,788.415,762.41,770.82,43323.692054228464
2018-07-16,770.825,771.79,759.92,764.86,47557.37450137283
2018-07-17,761.805,778.225,761.735,777.865,27966.7193782529
2018-07-18,770.38,787.685,768.01,779.8,18221.145535783435
2018-07-19,779.14,798.765,779.06,785.875,25805.253684980988
2018-07-20,786.7,795.02,775.135,776.24,18756.639172180177
2018-07-23,776.9,778.925,760.265,761.4,27046.53203754815
2018-07-24,763.055,764.575,740.07,743.365,36103.76061177583
2018-07-25,732.81,757.14,732.805,750.875,29905.575647965245
2018-07-26,754.565,755.22,739.14,742.38,14905.598729587507
2018-07-27,734.95,742.38,668.745,675.735,108135.86150616304
2018-07-30,673.745,675.9,642.235,647.39,99540.26537710497
2018-07-31,647.39,672.18,647.39,663.84,59954.77027887214
2018-08-01,668.28,679.3,646.895,654.665,47258.85218682982
2018-08-02,653.9,672.23,647.64,667.4,44688.07239217419
2018-08-03,665.74,669.415,652.27,658.575,41441.25752781463
2018-08-07,659.595,668.98,643.955,646.065,91340.6473010146
2018-08-08,645.93,652.48,632.14,642.775,109986.49468635408
2018-08-09,642.94,670.095,641.36,662.11,52871.27687021408
2018-08-10,658.85,668.68,654.475,664.31,32578.94043043634
2018-08-13,665.93,677.51,663.29,672.915,49342.35328936198
2018-08-14,673.425,685.64,663.115,681.71,59861.41793996007
2018-08-15,677.53,681.655,663.585,665.51,48706.32636490608
2018-08-16,665.655,671.745,657.04,660.48,35190.75422021816
2018-08-17,661.77,670.62,658.935,662.95,29548.57989036742
2018-08-20,663.05,665.05,646.395,651.145,25378.50013566864
2018-08-21,651.145,657.16,645.515,647.625,33395.51693344747
2018-08-22,648.24,658.11,646.945,652.145,28798.683629436346
2018-08-23,653.26,660.445,648.12,655.69,24443.95089666973
2018-08-24,656.765,671.88,650.885,670.325,29310.58271863553
2018-08-27,670.86,672.38,662.515,666.28,32450.70919566701
2018-08-28,666.95,669.38,662.835,665.685,12212.742799431471
2018-08-29,665.69,681.01,665.685,677.625,25340.54369017692
2018-08-30,676.11,698.31,675.435,698.31,52260.89619271204
2018-08-31,696.87,706.285,682.115,700.485,45726.23246886673
2018-09-04,700.15,700.175,676.49,689.16,41282.25079670065
2018-09-05,689.905,689.915,664.72,674.905,40037.89489449903
2018-09-06,674.175,674.375,656.055,664.74,18461.19440727163
2018-09-07,660.85,670.455,658.6,664.29,23597.62474719212
2018-09-10,665.435,675.785,664.045,674.68,42824.10316356714
2018-09-11,672.8,675.51,664.5,671.675,30507.749526442043
2018-09-12,671.535,675.8,658.325,666.52,24800.946654267555
2018-09-13,667.73,668.505,649.725,661.195,31591.046997773385
2018-09-14,660.15,666.285,657.54,659.91,14734.281799935676
2018-09-17,658.79,663.3,652.485,655.855,24185.43672737475
2018-09-18,655.77,666.815,655.63,665.37,21253.55777560867
2018-09-19,663.19,678.415,663.025,674.0,37122.42954078342
2018-09-20,675.39,677.02,666.715,670.01,20288.23304026512
2018-09-21,672.185,681.195,670.015,673.49,41428.94732927677
2018-09-24,671.72,674.275,666.77,669.615,53929.95394446971
2018-09-25,672.87,681.425,664.69,666.16,23381.17042290148
2018-09-26,665.93,673.565,654.02,656.355,39586.52094811096
2018-09-27,656.72,676.955,656.24,676.04,29957.89399175113
2018-09-28,675.18,681.045,665.86,669.865,39908.637809851534
2018-10-01,673.83,684.94,660.06,662.9,27551.250177600254
2018-10-02,661.925,664.545,647.525,652.335,53588.3459350442
2018-10-03,652.785,663.61,652.78,656.03,16723.404713677603
2018-10-04,655.81,662.02,648.3,652.33,41325.33649158315
2018-10-05,652.33,662.545,652.33,655.87,36239.17279569224
2018-10-09,654.53,654.535,641.75,646.695,35344.63170194136
2018-10-10,646.685,653.59,617.82,620.525,67873.30548834812
2018-10-11,615.38,637.28,612.93,626.495,96126.23698260618
2018-10-12,626.785,633.98,615.305,628.47,58788.37896741027
2018-10-15,628.815,631.025,611.675,617.06,21248.428526217896
2018-10-16,618.725,656.745,617.065,653.84,50218.42908530608
2018-10-17,654.29,660.735,628.345,639.745,23699.18388512943
2018-10-18,636.47,646.145,622.75,627.625,29984.56608858316
2018-10-19,629.125,640.495,623.455,624.995,48890.97934297392
2018-10-22,627.655,644.925,622.735,638.875,38983.32121975601
2018-10-23,629.31,637.095,617.775,621.78,35830.88454418668
2018-10-24,620.61,631.875,604.95,606.49,59093.05638122222
2018-10-25,612.21,613.54,603.67,606.49,87060.80160935326
2018-10-26,602.965,617.065,594.86,614.57,87229.04098937064
2018-10-29,620.65,635.055,605.15,610.305,77636.31877874622
2018-10-30,609.05,627.57,599.445,626.375,66094.48179962792
2018-10-31,631.47,651.54,627.83,638.935,74460.28755597933
2018-11-01,641.56,641.77,621.095,636.985,67772.77220028896
2018-11-02,640.34,651.42,627.645,635.27,60055.3035669313
2018-11-05,634.005,637.57,626.235,631.875,72271.12391599725
2018-11-06,633.655,644.35,625.87,632.57,50421.5473611807
2018-11-07,636.305,650.91,631.91,644.275,56656.662920604846
2018-11-08,642.23,648.23,635.405,641.285,46229.924759040674
2018-11-09,636.355,646.265,628.01,630.225,41590.005760147054
2018-11-12,630.22,631.16,615.655,627.27,50330.24672202493
2018-11-13,627.795,635.92,624.15,629.17,51516.12918117175
2018-11-14,632.625,638.74,630.095,634.965,48040.549793983686
2018-11-15,633.565,641.195,630.84,634.7,54767.04744504393
2018-11-16,631.94,646.2,630.235,644.22,26978.825945589942
2018-11-19,642.15,643.445,624.005,630.615,64183.32347662574
2018-11-20,623.86,633.395,613.605,622.57,53125.68763999644
2018-11-21,625.525,648.37,622.195,641.855,60058.38111656577
2018-11-22,642.905,649.52,638.42,649.52,21247.40267633974
2018-11-23,643.71,645.91,637.18,638.225,18961.80914781112
2018-11-26,642.54,648.26,637.28,643.585,35208.19366814679
2018-11-27,641.9,650.06,634.53,636.44,43286.7614586149
2018-11-28,638.155,662.905,638.145,660.535,51616.662469230905
2018-11-29,659.38,664.605,652.345,661.495,32114.230435632275
2018-11-30,660.515,661.4,642.645,642.645,27741.03240505887
2018-12-03,652.675,660.715,637.56,658.96,56136.55703238043
2018-12-04,655.765,665.02,652.345,654.565,69530.05304156794
2018-12-05,656.29,665.34,652.97,662.9,35352.8385009666
2018-12-06,653.06,660.035,642.105,643.435,90382.50351481812
2018-12-07,645.105,649.9,617.775,635.1,66930.54945032398
2018-12-10,635.255,645.67,629.205,642.25,20314.90513709714
2018-12-11,650.895,653.385,627.215,628.19,33492.972671872165
2018-12-12,634.585,654.27,629.7,648.825,39374.17002333295
2018-12-13,653.725,656.415,640.785,643.66,25166.14921089062
2018-12-14,637.085,638.115,618.53,620.475,29919.93754625941
2018-12-17,620.34,628.78,606.915,611.57,43762.75580207867
2018-12-18,608.595,635.885,608.415,622.57,41121.19236583037
2018-12-19,624.705,651.92,621.61,626.83,55291.25673278097
2018-12-20,624.07,626.905,599.85,604.09,42052.664055194815
2018-12-21,605.31,608.605,575.345,582.435,130855.35875765471
2018-12-24,576.67,594.04,573.71,590.975,30316.94144910528
2018-12-27,607.395,627.24,599.64,624.535,51305.82995615004
2018-12-28,637.995,637.995,604.895,610.45,25566.23066337095
2018-12-31,615.89,619.125,601.03,617.415,12005.521124044226
2019-01-02,611.1,617.685,594.22,601.06,34681.93268065344
2019-01-03,599.845,599.87,580.9,583.23,45851.3861540016
2019-01-04,592.29,603.97,587.89,595.375,34530.10689868654
2019-01-07,601.32,625.265,591.115,622.255,47781.00977481056
2019-01-08,625.88,638.39,625.87,628.36,33769.952138973924
2019-01-09,633.595,649.935,628.82,647.475,23651.994790734312
2019-01-10,641.365,649.955,634.795,643.675,29324.944616929697
2019-01-11,642.915,657.06,634.625,642.975,24569.1045818046
2019-01-14,640.11,651.765,634.14,647.04,19206.98726869008
2019-01-15,649.145,657.61,647.11,652.875,23992.57695028167
2019-01-16,654.46,656.245,643.915,648.86,24901.47994232672
2019-01-17,649.15,660.03,644.585,651.33,10776.552970014918
2019-01-18,653.545,669.86,646.34,664.835,21318.186317932414
2019-01-21,666.23,666.23,644.36,648.6,8440.692797456712
2019-01-22,648.525,660.535,642.95,655.66,24449.0801460605
2019-01-23,656.225,675.57,653.42,675.57,39099.24225598749
2019-01-24,676.19,680.67,666.795,679.235,42560.45974488139
2019-01-25,681.17,681.815,670.34,681.545,30654.44605901816
2019-01-28,681.41,698.675,675.79,694.2,46602.308264810825
2019-01-29,698.675,711.925,690.885,692.885,46218.64041038098
2019-01-30,697.59,699.515,684.575,689.765,47244.49028853566
2019-01-31,691.925,705.355,690.26,692.845,30649.316809627388
2019-02-01,692.815,696.28,685.575,689.905,25858.597878645032
2019-02-04,690.15,705.83,683.6,701.02,32118.33383514489
2019-02-05,705.83,705.83,697.745,700.34,28355.516482073523
2019-02-06,700.31,703.61,693.93,695.04,26329.46297271803
2019-02-07,695.17,703.71,694.725,701.985,27439.4325408814
2019-02-08,701.195,706.53,697.705,701.59,26041.199156956565
2019-02-11,701.565,711.11,700.37,700.375,40755.9898092073
2019-02-12,708.845,716.72,698.08,714.815,51473.04348628925
2019-02-13,721.135,724.835,700.505,700.505,41729.521343576096
2019-02-14,741.865,802.725,741.865,800.275,105460.44502393562
2019-02-15,802.485,802.745,772.235,773.875,71661.76908837336
2019-02-19,773.875,811.05,759.525,799.97,79830.61166811908
2019-02-20,800.245,828.645,800.24,818.48,69043.80019932262
2019-02-21,818.635,829.0,814.0,819.56,47909.24100957989
2019-02-22,826.35,832.895,814.91,818.375,43091.84998176551
2019-02-25,819.35,819.765,782.64,793.69,76285.2744892165
2019-02-26,793.245,798.95,775.89,785.775,68914.54311467512
2019-02-27,785.54,790.6,778.73,787.645,34768.104070418434
2019-02-28,788.115,802.59,781.205,793.955,47301.93788171232
2019-03-01,798.215,820.91,798.21,806.575,52249.61184405234
2019-03-04,809.64,813.91,790.365,808.375,24469.597143623592
2019-03-05,809.085,818.17,803.03,812.515,37481.476998137565
2019-03-06,823.265,828.645,802.97,819.85,48044.65319349631
2019-03-07,817.235,819.61,799.17,807.63,33634.53995505751
2019-03-08,812.265,815.645,795.93,801.37,19967.1420284027
2019-03-11,802.535,806.645,784.255,798.01,35697.524060026575
2019-03-12,800.79,800.865,787.775,792.98,23828.44096977692
2019-03-13,798.02,802.63,787.085,787.45,23658.14989000324
2019-03-14,800.835,805.88,784.925,801.45,41088.36516972942
2019-03-15,802.64,812.265,790.65,807.925,110862.57048229816
2019-03-18,810.905,812.93,801.435,810.005,28507.342264040417
2019-03-19,811.965,813.665,799.12,808.525,39750.65692861572
2019-03-20,806.8,818.38,795.215,810.67,29980.462689070537
2019-03-21,805.035,825.48,802.46,819.74,28440.66202196036
2019-03-22,815.52,821.235,794.745,805.685,29825.55935746918
2019-03-25,805.145,812.495,796.58,797.755,21199.18773206647
2019-03-26,824.955,824.96,801.04,818.285,51262.74426126754
2019-03-27,813.38,831.595,810.855,814.57,29256.21267509333
2019-03-28,813.27,834.275,811.17,828.675,27717.43785786132
2019-03-29,833.255,834.055,817.365,826.865,28115.46761058533
2019-04-01,834.8,843.38,832.75,840.48,33587.350860662395
2019-04-02,846.945,865.48,842.985,863.33,49323.8879915552
2019-04-03,863.425,866.94,841.0,846.405,46735.66874897094
2019-04-04,858.12,860.605,836.205,841.55,44852.20837267894
2019-04-05,841.885,855.105,835.895,855.105,23528.89280535575
2019-04-08,852.655,861.545,837.635,853.155,30560.067870227933
2019-04-09,845.5,860.57,840.375,851.31,25236.932852483296
2019-04-10,846.08,872.68,845.995,858.305,44424.42897348844
2019-04-11,858.48,875.41,856.545,868.425,35567.24112550093
2019-04-12,873.38,876.15,860.925,873.555,28463.230719279763
2019-04-15,873.555,876.15,852.785,857.525,33479.63662345615
2019-04-16,860.88,870.27,837.305,837.45,48259.05581803063
2019-04-17,847.895,855.47,828.69,852.455,37811.80065890337
2019-04-18,852.615,862.635,848.1,862.635,17676.4192504833
2019-04-22,861.78,865.195,848.41,851.64,18935.13705097909
2019-04-23,860.795,868.765,852.135,865.465,31024.777865032003
2019-04-24,865.205,874.38,852.945,854.325,41965.46681555167
2019-04-25,853.28,859.08,840.395,859.08,23648.91724109985
2019-04-26,857.655,867.335,850.345,863.79,22088.59957642658
2019-04-29,863.925,876.58,855.975,874.2,35411.311944021414
2019-04-30,874.9,883.45,861.54,863.06,40355.90835672698
2019-05-01,862.775,881.28,852.785,881.28,44227.46579688274
2019-05-02,854.225,872.905,835.99,867.14,58064.12895343307
2019-05-03,866.235,868.76,845.935,852.45,31106.845855284377
2019-05-06,841.16,861.545,835.11,861.545,26280.222178566604
2019-05-07,855.575,861.54,823.4,831.655,61575.61308635654
2019-05-08,830.89,843.69,826.21,840.13,33019.0300281647
2019-05-09,831.8,840.375,819.31,837.415,37020.87040284611
2019-05-10,835.085,845.96,815.915,841.155,44773.21793206103
2019-05-13,835.94,848.125,828.765,838.075,47936.93895629006
2019-05-14,839.645,854.01,830.15,851.23,33441.68017796443
2019-05-15,845.9,860.015,837.465,857.735,48466.27749341788
2019-05-16,858.26,872.5,858.095,870.62,31667.985738634987
2019-05-17,866.695,883.605,857.975,876.165,36685.41749268953
2019-05-21,875.71,876.075,843.84,863.165,41594.10915965968
2019-05-22,856.635,885.975,848.41,882.89,31937.784256589668
2019-05-23,872.135,887.055,860.285,883.45,41840.3131304168
2019-05-24,876.155,898.04,873.535,878.23,29058.22364860948
2019-05-27,886.05,886.05,865.21,879.06,6651.610609954948
2019-05-28,875.585,895.495,872.09,872.515,27489.699184910973
2019-05-29,868.155,883.445,846.945,850.69,39262.35238661409
2019-05-30,849.53,864.65,839.645,864.64,64150.49628052479
2019-05-31,859.43,859.435,843.315,854.51,38472.44798043498
2019-06-03,847.025,861.56,827.115,838.855,55775.45787526998
2019-06-04,841.12,845.22,827.72,836.95,45467.71829957175
2019-06-05,838.81,856.845,830.15,848.455,38044.66858124448
2019-06-06,850.6,860.815,839.65,852.2,21255.60947536498
2019-06-07,851.705,868.01,835.99,863.585,26227.903834780715
2019-06-10,865.21,884.91,865.195,882.005,41711.05604576931
2019-06-11,886.3,889.395,871.695,882.37,35498.509183664566
2019-06-12,878.265,882.61,868.155,874.075,39281.84353429903
2019-06-13,877.75,879.155,856.65,869.43,19679.904062519392
2019-06-14,866.44,881.63,844.525,879.235,29494.20984682522
2019-06-17,878.965,894.04,878.135,891.255,21902.920748480585
2019-06-18,896.615,910.775,893.49,906.555,49527.00626742982
2019-06-19,907.895,907.895,884.725,894.565,35643.154016484375
2019-06-20,899.7,908.35,888.21,896.915,50887.28320586293
2019-06-21,893.665,896.695,874.925,891.72,93914.5046453047
2019-06-24,889.235,899.32,879.495,894.905,27093.721131943268
2019-06-25,894.94,906.645,871.16,882.72,38397.56093932969
2019-06-26,885.04,885.64,869.1,878.62,40117.91118499509
2019-06-27,879.265,895.84,876.46,892.21,22132.711121187232
2019-06-28,892.29,904.555,884.745,902.45,37407.61580691043
2019-07-02,902.455,902.995,885.945,896.41,40867.80744592616
2019-07-03,895.91,917.6,886.84,914.19,28178.044453152765
2019-07-04,917.62,924.93,908.685,910.6,23288.84393386756
2019-07-05,906.2,916.875,897.125,909.715,29050.01684958424
2019-07-08,907.765,919.125,899.21,914.63,44063.32981637799
2019-07-09,915.41,925.445,903.75,909.425,36929.56976369034
2019-07-10,913.015,928.915,902.215,910.0,31277.136935058053
2019-07-11,916.165,917.38,898.47,910.2,29371.107861446657
2019-07-12,908.715,916.89,900.33,910.55,24346.49515824504
2019-07-15,910.55,926.71,893.505,922.385,17760.538940491984
2019-07-16,921.625,922.375,900.805,909.665,31356.12737567597
2019-07-17,909.635,919.41,903.375,903.94,32751.28320996633
2019-07-18,903.335,913.745,901.595,912.195,35078.9365834993
2019-07-19,914.475,925.665,903.715,905.05,33038.52117584964
2019-07-22,908.115,919.775,908.115,911.71,30500.56857729496
2019-07-23,911.29,920.535,909.465,916.28,44673.710493880026
2019-07-24,912.625,939.085,912.62,937.42,34988.66179422169
2019-07-25,937.02,949.68,915.645,925.42,34822.47411396063
2019-07-26,929.83,967.765,929.785,942.04,42436.33190962467
2019-07-29,941.465,957.6,912.795,917.095,56308.899811910414
2019-07-30,915.645,932.38,910.515,918.505,24025.40414638261
2019-07-31,920.04,924.44,900.125,918.125,44880.93216926728
2019-08-01,917.87,948.585,893.49,926.05,33299.08704490093
2019-08-02,921.12,926.97,905.62,923.06,51165.28852284284
2019-08-06,914.335,939.555,900.845,919.83,64391.57100189114
2019-08-07,914.965,934.075,905.195,928.55,49386.46483412263
2019-08-08,930.655,948.045,930.65,940.12,32725.63696301246
2019-08-09,938.955,939.555,921.175,924.925,29671.68187574598
2019-08-12,923.565,930.21,916.39,921.275,19368.045699560367
2019-08-13,918.14,928.59,910.325,922.475,25295.406295538112
2019-08-14,916.94,924.2,885.045,901.665,34810.163915422774
2019-08-15,902.455,922.97,883.33,908.965,29646.03562879212
2019-08-16,918.46,923.23,913.64,917.615,30209.22721189903
2019-08-19,923.58,935.9,915.435,922.02,31894.69856170717
2019-08-20,918.16,933.415,914.835,928.2,35884.228737850724
2019-08-21,933.155,941.465,930.05,935.415,30377.4665919164
2019-08-22,937.035,949.675,930.81,946.54,23799.717173188583
2019-08-23,943.92,958.175,908.86,911.25,37975.93663940812
2019-08-26,916.255,925.86,914.405,917.165,23452.979914372307
2019-08-27,919.03,940.535,910.31,937.8,32252.720169183154
2019-08-28,934.6,946.485,922.015,939.335,34472.659305509886
2019-08-29,944.215,951.895,932.98,942.58,16223.815823016272
2019-08-30,946.985,953.505,935.79,948.115,21287.41082158777
2019-09-03,948.115,954.995,928.48,939.29,24240.8326207951
2019-09-04,941.85,954.18,941.845,949.76,26049.4059559818
2019-09-05,954.135,970.87,947.615,965.17,34139.25809510961
2019-09-06,963.025,971.26,950.525,953.31,25452.36132689577
2019-09-09,953.5,955.985,942.155,943.795,28315.508336825493
2019-09-10,942.785,942.785,921.275,921.73,38118.529772471615
2019-09-11,921.775,936.885,921.285,933.145,38993.57971853756
2019-09-12,934.19,954.185,933.69,944.73,20974.5266087506
2019-09-13,946.15,951.785,939.485,943.675,22295.821251813824
2019-09-16,951.78,951.78,935.1,945.93,29473.692849262126
2019-09-17,943.175,948.85,939.37,943.505,24840.954799515588
2019-09-18,946.405,951.64,937.31,947.635,24836.851400002968
2019-09-19,950.275,964.95,944.1,956.85,22766.686345886825
2019-09-20,960.645,976.01,941.01,941.545,81694.58089672614
2019-09-23,941.485,961.955,940.465,951.325,18554.546746183707
2019-09-24,951.52,958.99,939.595,952.16,37299.90156970418
2019-09-25,946.685,958.875,934.865,955.445,28165.73425461491
2019-09-26,957.79,973.75,948.5,966.445,25618.549007156835
2019-09-27,967.145,970.285,952.525,959.4,24518.837937775017
2019-09-30,959.51,978.145,951.055,968.735,35610.32682038342
2019-10-01,971.875,989.865,957.205,958.725,44875.8029198765
2019-10-02,958.2,966.515,944.605,959.81,32525.5962367723
2019-10-03,959.81,975.815,950.175,969.035,30461.586281925083
2019-10-04,975.285,988.385,971.09,976.285,38243.68345760649
2019-10-07,975.845,983.555,965.99,978.735,35900.6423359012
2019-10-08,978.36,978.39,967.76,967.81,37162.43768603146
2019-10-09,969.08,990.15,966.445,979.57,41590.005760147054
2019-10-10,979.88,992.03,971.465,979.065,22074.237678132416
2019-10-11,984.54,986.93,971.61,975.205,27830.281344458326
2019-10-15,977.615,993.385,967.905,984.945,36300.723788381525
2019-10-16,984.95,995.705,974.045,974.045,37631.25108034814
2019-10-17,975.31,978.295,955.935,957.27,43560.6633760822
2019-10-18,964.955,964.965,939.09,943.365,44115.64816016388
2019-10-21,948.925,959.695,933.585,955.43,34977.377445561986
2019-10-22,957.475,962.77,944.625,949.04,35150.74607497013
2019-10-23,945.505,956.77,940.805,945.15,25061.512523318845
2019-10-24,947.68,957.255,944.465,954.67,35646.23156611884
2019-10-25,955.19,963.515,951.93,955.455,23773.045076356564
2019-10-28,957.55,960.6,944.72,945.92,43843.79794245289
2019-10-29,945.505,952.145,935.905,938.59,50735.457423896034
2019-10-30,940.45,968.99,937.145,958.325,27167.582323170405
2019-10-31,959.4,978.89,945.315,952.395,29187.48073325697
2019-11-01,964.27,970.09,949.09,957.08,29911.73074723417
2019-11-04,959.665,964.23,946.295,956.085,25548.79121544232
2019-11-05,957.725,957.73,922.075,924.945,38911.51172828519
2019-11-06,924.79,926.225,903.94,917.45,77302.91756834595
2019-11-07,917.375,919.9,906.825,909.32,31319.1967800624
2019-11-08,913.715,938.71,909.32,934.99,30006.108936024404
2019-11-11,932.92,950.32,921.565,947.175,15291.318283773668
2019-11-12,948.85,951.765,931.475,944.84,31411.52326909632
2019-11-13,943.675,972.835,937.085,967.675,44490.08336569034
2019-11-14,968.66,982.975,959.105,972.155,22198.36551338913
2019-11-15,974.415,984.27,967.16,982.63,29955.842291994824
2019-11-18,980.735,994.885,975.215,992.605,25595.980309837432
2019-11-19,992.925,1003.035,992.675,997.875,37776.921763046106
2019-11-20,998.125,1013.265,992.055,1007.435,31729.536731324268
2019-11-21,1003.13,1024.09,1003.07,1021.06,41673.09960027759
2019-11-22,1023.255,1035.245,1003.975,1025.02,32123.463084535662
2019-11-25,1023.645,1038.18,1022.07,1035.25,28030.32207069849
2019-11-26,1037.69,1061.605,1034.425,1051.19,38319.596348589934
2019-11-27,1054.475,1061.605,1039.67,1043.34,35116.89302899102
2019-11-28,1053.68,1053.68,1033.375,1043.67,2674.390632349252
2019-11-29,1043.67,1054.66,1037.08,1039.65,8894.11844360108
2019-12-02,1039.605,1048.2,1019.655,1019.665,51179.65042113701
2019-12-03,1011.875,1023.345,1000.365,1000.5,41619.75540661354
2019-12-04,1010.275,1014.87,991.27,1004.865,36289.43943972182
2019-12-05,998.68,1009.61,993.585,998.985,25244.113801630378
2019-12-06,1004.135,1010.355,986.195,989.625,30831.918087938924
2019-12-09,989.405,998.585,950.36,955.06,93634.44762856848
2019-12-10,956.81,976.98,932.235,936.27,97019.75222647891
2019-12-11,939.845,995.295,929.82,936.265,53742.2234167674
2019-12-12,936.245,946.215,925.855,934.86,48610.92232623769
2019-12-13,934.965,982.305,926.785,928.775,26355.109219671896
2019-12-16,929.445,939.12,918.915,920.625,34783.49181859075
2019-12-17,928.515,936.005,915.675,915.94,128900.08888989192
2019-12-18,912.12,931.07,896.555,905.755,166772.41469160642
2019-12-19,908.19,954.385,905.72,945.185,79861.38716446373
2019-12-20,947.715,978.83,938.405,975.86,138401.51046136057
2019-12-23,975.435,975.44,939.055,946.135,33460.14547577121
2019-12-24,946.15,946.395,931.07,935.485,24937.384688062128
2019-12-27,936.645,945.205,921.7,933.315,20253.35414440786
2019-12-30,932.895,946.885,926.675,930.425,20511.86831370284
2019-12-31,927.67,938.965,914.725,924.59,25604.187108862672
2020-01-02,929.82,948.335,914.415,933.36,47048.55296180811
2020-01-03,930.99,937.405,920.155,925.93,25839.10673096009
2020-01-06,910.58,944.495,910.565,943.485,39617.296444455606
2020-01-07,951.59,977.15,942.78,972.305,50188.67943883959
2020-01-08,973.315,987.955,973.28,986.96,41901.86412310608
2020-01-09,990.86,1004.385,986.96,999.625,41047.331174603234
2020-01-10,1002.875,1006.24,984.54,991.465,25216.4158549202
2020-01-13,988.05,1009.555,967.73,1004.06,39119.75925355058
2020-01-14,997.045,1007.125,984.935,993.385,35387.71739682386
2020-01-15,994.87,1002.825,981.275,987.675,43169.81457250527
2020-01-16,993.965,1005.11,966.68,989.72,26566.43429457176
2020-01-17,996.855,1001.45,981.22,989.715,40746.75716030391
2020-01-20,989.32,995.805,964.795,991.205,7163.509699154134
2020-01-21,989.28,1026.385,979.29,1024.06,53319.57326696767
2020-01-22,1025.675,1036.64,1015.395,1029.025,26085.31070171721
2020-01-23,1034.64,1038.11,1014.97,1023.81,24294.176814459144
2020-01-24,1027.835,1030.74,1012.565,1022.64,24462.41619447651
2020-01-27,1006.27,1030.995,981.865,1010.775,27071.152434623866
2020-01-28,1012.55,1022.48,1002.37,1021.2,21817.775208593743
2020-01-29,1023.88,1026.365,1007.615,1009.045,23291.92148350202
2020-01-30,1007.01,1019.045,994.15,1014.105,19567.060575922376
2020-01-31,1012.215,1020.27,1000.345,1019.815,29764.0083647799
2020-02-03,1024.305,1051.21,1014.23,1040.225,28155.47575583336
2020-02-04,1048.395,1074.92,1045.995,1069.465,32250.668469426844
2020-02-05,1078.165,1099.69,1049.655,1063.115,27049.60958718261
2020-02-06,1062.565,1080.63,1049.875,1078.945,24158.76463054273
2020-02-07,1074.12,1091.225,1063.05,1077.045,23000.58011810609
2020-02-10,1074.385,1099.605,1069.67,1088.02,35536.465629156286
2020-02-11,1088.02,1089.085,1070.365,1085.63,41000.14208020811
2020-02-12,1090.22,1102.57,1074.03,1095.035,43684.79121133892
2020-02-13,1091.91,1118.275,1082.205,1108.115,37887.713549886816
2020-02-14,1085.395,1099.69,1070.365,1079.99,29816.32670856579
2020-02-18,1076.185,1091.625,1065.24,1070.39,11614.672320467293
2020-02-19,1075.72,1078.08,1054.25,1066.21,31582.84019874815
2020-02-20,1065.8,1074.75,1048.38,1068.225,21565.416138567693
2020-02-21,1067.135,1068.82,1045.22,1050.735,32054.7311426993
2020-02-24,1020.585,1039.2,972.33,1030.91,51617.68831910906
2020-02-25,1033.26,1040.835,1004.42,1006.07,46217.61456050282
2020-02-26,1004.385,1033.71,1004.385,1018.275,44380.31742872779
2020-02-27,999.855,1035.515,987.83,1027.91,33971.01871509224
2020-02-28,1009.525,1026.37,973.68,1002.5,83845.7880912165
2020-03-02,1002.5,1010.96,977.135,1007.29,61454.56280073429
2020-03-03,1012.23,1035.815,982.245,998.57,70843.14088560593
2020-03-04,1010.945,1026.38,1007.77,1016.845,32777.95530679835
2020-03-05,1003.315,1048.475,989.72,1024.335,58807.87011509521
2020-03-06,1011.09,1011.1,972.125,980.035,55473.8580110925
2020-03-09,941.6,977.155,916.41,931.235,90880.04070572316
2020-03-10,960.645,982.39,940.6,966.27,97482.41052152668
2020-03-11,935.895,965.255,935.47,953.065,62138.80466946346
2020-03-12,916.885,953.135,880.875,902.905,126741.70074625449
2020-03-13,936.365,968.125,879.51,939.91,135901.5143082976
2020-03-16,884.185,932.37,763.59,860.9,63055.91446053375
2020-03-17,860.915,924.145,846.305,867.855,67751.22935284772
2020-03-18,845.74,894.965,807.565,839.92,99475.6368347812
2020-03-19,834.275,923.135,814.72,910.25,63200.55929335356
2020-03-20,903.24,921.305,844.585,867.99,167651.56803718497
2020-03-23,876.495,884.645,791.43,849.38,110750.7528455793
2020-03-24,871.775,917.685,852.84,910.345,105794.87208421405
2020-03-25,912.92,953.315,879.105,886.625,83738.07385401026
2020-03-26,887.285,923.56,880.98,921.495,60904.70726604338
2020-03-27,900.26,911.165,869.965,886.325,65768.26153837472
2020-03-30,896.315,939.485,886.12,936.7,35515.94863159319
2020-03-31,936.035,968.38,919.735,938.99,38561.69691983444
2020-04-01,917.4,950.905,912.115,946.84,61339.66761438097
2020-04-02,946.84,960.255,917.685,935.415,44805.01927828383
2020-04-03,953.615,953.625,899.335,916.22,30332.32919727759
2020-04-06,953.66,954.385,909.39,927.365,58342.134270412986
2020-04-07,950.7,961.245,927.665,948.63,56487.39769070933
2020-04-08,954.84,985.23,954.835,978.385,27972.87447752183
2020-04-09,978.255,978.255,937.8,947.625,56221.70257226726
2020-04-13,940.46,951.795,930.47,946.715,53929.95394446971
2020-04-14,946.71,982.475,936.775,969.445,44271.5773416434
2020-04-15,954.385,977.41,950.725,957.575,60809.30322737499
2020-04-16,959.755,983.52,944.79,979.94,33799.70178544041
2020-04-17,988.98,1013.14,983.355,1005.75,33804.831034831186
2020-04-20,993.86,1055.705,993.445,1041.65,91660.71246299884
2020-04-21,1033.925,1053.925,972.535,972.535,63524.72785485043
2020-04-22,981.38,998.76,965.625,988.625,45226.6435782054
2020-04-23,984.495,1026.335,978.535,993.59,51184.77967052779
2020-04-24,998.72,1020.47,976.42,991.1,31003.235017590752
2020-04-27,994.83,1019.735,979.67,994.45,53857.118603120725
2020-04-28,1000.99,1004.235,980.605,995.28,60756.98488358911
2020-04-29,1016.185,1027.07,983.76,995.595,45971.4105897457
2020-04-30,991.75,1005.13,962.155,982.68,67211.63231693835
2020-05-01,981.66,995.69,958.595,991.65,50847.27506061489
2020-05-04,991.65,1023.25,971.28,998.325,38456.03438238451
2020-05-05,1017.26,1017.635,994.77,1005.99,48676.57671843959
2020-05-06,1007.21,1033.265,1007.2,1020.065,23315.51603069958
2020-05-07,1025.66,1035.335,1011.81,1029.555,41025.78832716198
2020-05-08,1046.155,1076.165,1017.03,1075.595,49068.45137189468
2020-05-11,1075.53,1092.26,1046.895,1088.885,32315.29701175059
2020-05-12,1084.08,1094.215,1038.82,1072.46,38281.63990309821
2020-05-13,1086.54,1100.48,1059.365,1073.75,37761.53401487379
2020-05-14,1079.2,1079.2,1050.275,1063.805,36505.89376401246
2020-05-15,1043.72,1072.665,1043.695,1072.12,23165.741948488994
2020-05-19,1072.96,1094.86,1060.845,1093.435,42150.11979361951
2020-05-20,1115.4,1134.26,1082.87,1126.015,56341.72700801136
2020-05-21,1124.165,1142.14,1103.505,1125.03,38665.30775752806
2020-05-22,1125.31,1162.285,1108.77,1156.775,37100.886693342174
2020-05-25,1148.13,1190.91,1141.6,1168.955,17048.599125052635
2020-05-26,1201.875,1201.955,1156.775,1175.27,43914.58158404556
2020-05-27,1194.61,1197.765,1096.105,1122.0,114839.79045990386
2020-05-28,1145.265,1147.84,1102.12,1129.975,43863.28909013783
2020-05-29,1111.525,1154.685,1111.485,1149.04,28077.511165093605
2020-06-01,1149.04,1172.435,1109.115,1117.63,40070.72209059998
2020-06-02,1117.63,1122.515,1086.695,1118.44,36588.98760414299
2020-06-03,1125.835,1132.06,1110.77,1124.975,22484.577629394287
2020-06-04,1115.905,1132.425,1104.9,1112.525,37786.1544119495
2020-06-05,1129.09,1129.09,1088.43,1100.815,67003.38479167296
2020-06-08,1092.42,1124.445,1086.55,1104.945,28953.5869610377
2020-06-09,1092.275,1120.525,1088.775,1102.47,33141.10616366511
2020-06-10,1093.89,1116.275,1093.88,1111.605,51719.247457046375
2020-06-11,1094.615,1118.845,1082.885,1087.555,50166.11074152018
2020-06-12,1101.225,1111.5,1074.15,1079.955,32347.098357973384
2020-06-15,1072.73,1095.35,1035.885,1087.86,39830.67321911178
2020-06-16,1095.275,1113.55,1083.875,1100.945,45819.5848077788
2020-06-17,1109.985,1110.045,1099.785,1100.065,34166.95604181979
2020-06-18,1101.325,1108.365,1081.195,1102.485,30187.684364457786
2020-06-19,1102.485,1102.485,1079.115,1081.76,132658.80284345066
2020-06-22,1084.19,1101.675,1054.945,1101.04,30906.805129044213
2020-06-23,1099.58,1125.86,1098.81,1110.335,58514.47704994297
2020-06-24,1110.335,1130.335,1097.585,1102.485,36164.28575458695
2020-06-25,1102.485,1124.02,1090.725,1124.02,36170.44085385588
2020-06-26,1124.02,1147.4,1114.245,1122.02,25334.38859090799
2020-06-29,1124.535,1149.65,1118.29,1131.885,28220.104298157104
2020-06-30,1124.555,1138.425,1113.51,1126.66,37222.96282884258
2020-07-02,1135.565,1160.645,1124.545,1139.985,36991.12075637963
2020-07-03,1138.315,1150.985,1133.34,1135.565,10386.73001631614
2020-07-06,1155.14,1174.95,1138.755,1151.54,27324.53735452807
2020-07-07,1154.955,1166.645,1141.67,1153.06,31618.74494448356
2020-07-08,1158.72,1201.7,1146.585,1194.35,46951.09722338342
2020-07-09,1212.735,1212.735,1177.535,1197.55,36746.96848537881
2020-07-10,1183.57,1205.385,1169.775,1184.795,31766.46732693784
2020-07-13,1184.81,1200.24,1174.515,1179.66,32560.47513262956
2020-07-14,1178.86,1178.865,1151.575,1172.215,32064.98964148085
2020-07-15,1179.65,1193.475,1166.005,1178.555,28716.61563918397
2020-07-16,1175.115,1175.985,1155.155,1159.92,24646.0433226662
2020-07-17,1159.815,1185.195,1146.6,1177.27,16963.453585165797
2020-07-20,1177.17,1199.505,1165.16,1175.61,27546.12092820948
2020-07-21,1181.955,1183.32,1152.995,1154.175,29305.45346924476
2020-07-22,1154.175,1175.235,1147.32,1155.67,17610.7648582814
2020-07-23,1156.965,1185.525,1146.66,1147.77,19457.294638959826
2020-07-24,1167.085,1167.085,1129.725,1136.53,18624.304537898224
2020-07-27,1135.56,1155.145,1126.4,1148.01,16209.453924722107
2020-07-28,1153.9,1156.8,1137.67,1151.295,22010.634985686826
2020-07-29,1145.855,1166.42,1120.42,1130.05,48582.19852964936
2020-07-30,1107.445,1171.355,1106.16,1168.64,21678.25962516471
2020-07-31,1161.285,1192.505,1139.975,1164.495,25610.3422081316
2020-08-04,1178.91,1186.225,1157.84,1175.325,35633.92136758098
2020-08-05,1190.45,1190.45,1157.685,1168.635,13372.979011624417
2020-08-06,1168.59,1207.465,1158.345,1199.38,22440.46608463364
2020-08-07,1211.63,1211.63,1137.765,1141.22,62767.65064477228
2020-08-10,1141.235,1149.305,1105.8,1114.245,33430.395829304725
2020-08-11,1120.98,1168.735,1110.65,1146.46,50313.83312397446
2020-08-12,1153.935,1164.225,1121.045,1134.61,31449.47971458804
2020-08-13,1131.155,1141.785,1109.11,1115.93,27775.91130091613
2020-08-14,1116.155,1131.145,1084.125,1116.14,12794.399680345176
2020-08-17,1123.25,1127.475,1103.81,1110.24,15994.025450309624
2020-08-18,1107.75,1120.86,1102.895,1105.61,40195.87577573484
2020-08-19,1115.385,1133.06,1095.92,1106.89,18590.45149191912
2020-08-20,1108.22,1146.555,1103.23,1146.01,41958.285866404585
2020-08-21,1145.77,1150.245,1114.545,1131.6,27100.90208109035
2020-08-24,1131.655,1144.085,1117.575,1124.735,21965.497591048017
2020-08-25,1124.395,1139.235,1104.235,1104.45,73566.77231210661
2020-08-26,1108.085,1141.5,1108.065,1140.725,46099.64182451504
2020-08-27,1135.29,1155.145,1117.195,1121.69,37495.83889643173
2020-08-28,1131.805,1131.885,1108.93,1109.145,37049.59419943444
2020-08-31,1110.755,1131.805,1101.025,1109.83,25422.61168042929
2020-09-01,1113.335,1133.745,1105.565,1132.215,35773.436951010015
2020-09-02,1136.83,1145.11,1111.05,1136.31,37988.246837945975
2020-09-03,1126.445,1132.655,1108.365,1116.06,53012.84415339943
2020-09-04,1122.08,1125.27,1072.91,1082.5,50247.152881894406
2020-09-08,1080.415,1094.505,1058.385,1088.11,29058.22364860948
2020-09-09,1088.335,1117.53,1088.33,1114.825,31012.467666494147
2020-09-10,1114.825,1131.885,1095.43,1106.725,35432.85479146266
2020-09-11,1106.74,1127.895,1086.365,1105.44,24811.2051530491
2020-09-14,1109.65,1126.18,1103.33,1108.505,17884.6667757487
2020-09-15,1120.86,1120.86,1103.22,1108.02,20712.93488982116
2020-09-16,1110.485,1120.815,1093.73,1094.57,24569.1045818046
2020-09-17,1103.17,1103.545,1077.265,1082.415,32208.608624422504
2020-09-18,1088.31,1095.38,1068.03,1074.625,62087.51217555573
2020-09-21,1066.965,1086.72,1059.65,1084.97,38364.73374322874
2020-09-22,1097.245,1111.26,1081.69,1110.005,18563.7793950871
2020-09-23,1127.73,1127.735,1092.77,1100.355,15949.913905548972
2020-09-24,1098.75,1122.145,1067.7,1115.25,22931.848176269727
2020-09-25,1115.515,1161.88,1115.51,1141.1,38737.11724899889
2020-09-28,1150.565,1161.875,1096.36,1118.5,35969.37427773756
2020-09-29,1116.825,1128.68,1105.98,1108.635,24941.488087574748
2020-09-30,1108.635,1131.82,1084.645,1088.765,82392.15881387131
2020-10-01,1099.92,1138.765,1093.69,1126.61,34311.6008746396
2020-10-02,1121.395,1128.42,1106.72,1124.425,23067.260360186145
2020-10-05,1123.82,1136.135,1111.395,1135.485,20626.76350005616
2020-10-06,1135.25,1138.34,1118.48,1119.325,18343.22167128384
2020-10-07,1123.475,1138.185,1107.435,1123.46,16038.136995070276
2020-10-08,1133.175,1133.175,1115.55,1120.37,13528.908193103927
2020-10-09,1120.43,1125.83,1111.115,1113.95,17994.432712711252
2020-10-13,1123.395,1136.325,1114.065,1131.535,28555.557208313687
2020-10-14,1132.46,1135.765,1110.6,1111.21,21557.209339542456
2020-10-15,1110.695,1120.85,1103.755,1108.725,30530.31822376145
2020-10-16,1113.035,1141.845,1112.22,1119.57,14209.04666232048
2020-10-19,1118.88,1133.925,1111.37,1126.34,29673.733575502287
2020-10-20,1126.61,1132.455,1102.115,1102.61,23937.181056861315
2020-10-21,1103.755,1123.61,1100.035,1102.285,34587.55449186321
2020-10-22,1109.23,1114.3,1079.305,1083.315,22089.62542630473
2020-10-23,1090.65,1096.4,1057.995,1074.88,49934.26866905723
2020-10-26,1074.675,1088.245,1050.775,1064.72,54420.310186227645
2020-10-27,1070.635,1070.635,1037.53,1044.925,45047.11984952833
2020-10-28,1038.935,1048.465,1018.99,1021.305,56349.9338070366
2020-10-29,1031.91,1041.99,1001.065,1035.34,67362.4322490271
2020-10-30,1028.87,1035.67,1018.775,1029.135,39211.05989270636
2020-11-02,1030.48,1058.685,1008.75,1015.455,69710.60262012316
2020-11-03,1062.915,1099.965,1044.89,1065.395,70803.13274035789
2020-11-04,1089.98,1117.765,1073.535,1116.245,48020.03279642059
2020-11-05,1133.17,1133.175,1112.425,1127.095,26724.415175807582
2020-11-06,1133.22,1162.845,1114.06,1157.17,51040.13483770797
2020-11-09,1177.43,1199.4,1120.335,1120.475,79630.57094187892
2020-11-10,1112.41,1132.875,1074.315,1087.39,55811.36262100539
2020-11-11,1090.325,1121.93,1089.04,1103.07,36466.91146864258
2020-11-12,1104.545,1122.135,1081.68,1083.5,36261.74149301164
2020-11-13,1084.52,1113.585,1084.515,1105.345,36926.49221405588
2020-11-16,1103.755,1109.835,1085.36,1099.135,20151.795006470544
2020-11-17,1100.45,1131.775,1092.72,1128.325,36854.68272258505
2020-11-18,1129.445,1145.705,1116.275,1137.415,26735.699524467283
2020-11-19,1137.765,1158.945,1131.83,1141.85,34735.27687431748
2020-11-20,1145.425,1182.8,1133.97,1178.355,35962.19332859048
2020-11-23,1181.925,1203.285,1150.01,1202.535,42835.38751222684
2020-11-24,1203.475,1214.11,1183.24,1192.125,41425.86977964231
2020-11-25,1201.615,1208.67,1177.34,1180.24,46477.15457967595
2020-11-26,1188.375,1194.05,1169.225,1184.715,9864.572428335408
2020-11-27,1184.705,1214.13,1168.515,1192.29,20773.46003263228
2020-11-30,1177.345,1206.775,1175.13,1183.435,37944.135293185325
2020-12-01,1194.395,1227.555,1179.82,1183.365,53814.03290823823
2020-12-02,1183.365,1195.845,1167.665,1183.07,21892.662249699035
2020-12-03,1177.04,1199.68,1169.98,1187.79,20745.762085922102
2020-12-04,1183.505,1190.51,1156.08,1169.295,46156.06356781354
2020-12-07,1188.895,1205.62,1171.285,1198.855,35780.6179001571
2020-12-08,1190.96,1204.05,1190.075,1198.585,25390.810334206497
2020-12-09,1198.585,1212.345,1187.64,1208.795,32524.570386894145
2020-12-10,1198.545,1218.31,1193.535,1216.265,42259.885730582064
2020-12-11,1203.835,1229.195,1176.29,1193.505,36213.52654873837
2020-12-14,1193.67,1233.545,1188.24,1227.51,36357.14553168004
2020-12-15,1236.205,1246.405,1203.83,1207.22,24329.055710316403
2020-12-16,1200.965,1225.975,1196.44,1203.71,21782.896312736484
2020-12-17,1213.925,1231.76,1196.99,1209.01,42770.75896990309
2020-12-18,1208.31,1226.53,1199.335,1212.275,97242.36165003848
2020-12-21,1215.415,1254.165,1196.99,1248.78,36463.83391900812
2020-12-22,1248.045,1319.825,1248.035,1306.57,41568.46291270581
2020-12-23,1306.51,1323.615,1249.07,1249.07,24367.66357048076
2020-12-24,1239.135,1270.04,1224.85,1237.445,27656.425436358066
2020-12-29,1240.85,1253.325,1213.37,1229.625,16570.37868735327
2020-12-30,1256.685,1256.695,1217.93,1220.575,19716.23966520364
2020-12-31,1220.22,1235.66,1207.63,1223.675,18836.378483209144
2021-01-04,1236.31,1247.555,1208.69,1215.895,26125.344493212204
2021-01-05,1230.62,1232.435,1203.02,1226.075,23779.728488312747
2021-01-06,1223.285,1226.805,1204.325,1212.365,29651.934265591502
2021-01-07,1210.415,1228.43,1196.78,1206.055,34924.97703378585
2021-01-08,1206.38,1232.82,1199.32,1219.535,25825.25262835561
2021-01-11,1210.11,1236.31,1174.51,1201.815,22687.557415535364
2021-01-12,1197.89,1220.1,1184.505,1195.595,21494.33500051036
2021-01-13,1202.11,1212.32,1165.28,1192.95,35458.81392262937
2021-01-14,1193.235,1211.325,1184.72,1186.045,25310.809431458605
2021-01-15,1191.595,1206.265,1186.57,1187.19,17476.778605695617
2021-01-18,1206.255,1206.255,1164.605,1196.715,8970.092885577216
2021-01-19,1191.9,1225.2,1189.09,1213.48,35887.51658671021
2021-01-20,1233.1,1242.45,1210.34,1228.27,31201.38818005512
2021-01-21,1222.735,1232.62,1200.585,1206.715,15081.14728998673
2021-01-22,1211.14,1240.685,1183.03,1202.3,24129.835663978767
2021-01-25,1210.46,1222.995,1178.885,1205.225,48470.960498111664
2021-01-26,1205.225,1206.705,1178.88,1178.885,43602.12309890783
2021-01-27,1172.43,1187.06,1132.935,1150.045,47527.81463713381
2021-01-28,1165.4,1202.415,1147.68,1196.41,38072.879452893736
2021-01-29,1196.425,1207.3,1149.865,1153.24,40454.22067979993
2021-02-01,1174.85,1213.075,1155.29,1206.715,37332.856997039904
2021-02-02,1233.475,1239.065,1210.23,1232.89,39205.87935082168
2021-02-03,1223.64,1234.765,1190.065,1193.79,25995.71297335919
2021-02-04,1215.59,1218.11,1180.7,1193.335,28635.296519342653
2021-02-05,1208.18,1208.84,1168.95,1178.895,37846.27947330816
2021-02-08,1187.445,1204.485,1164.585,1189.245,17537.001122792688
2021-02-09,1181.275,1198.865,1171.995,1181.79,23376.543839951
2021-02-10,1184.5,1201.79,1164.885,1194.49,35750.74002245585
2021-02-11,1206.175,1206.18,1175.62,1199.305,27111.360620598138
2021-02-12,1199.275,1204.73,1181.18,1194.855,15854.85352658977
2021-02-16,1203.16,1251.19,1203.155,1236.32,44587.11850566499
2021-02-17,1240.015,1254.81,1223.29,1248.87,26595.896703072365
2021-02-18,1254.455,1285.145,1225.955,1278.385,47455.34347249157
2021-02-19,1292.575,1292.575,1261.875,1276.495,23060.12044503419
2021-02-22,1260.86,1273.33,1241.03,1258.195,28157.599265081142
2021-02-23,1255.28,1269.82,1210.415,1261.89,53378.58528120853
2021-02-24,1252.48,1281.455,1228.915,1257.39,43537.817699295694
2021-02-25,1247.93,1265.19,1229.855,1240.685,31443.29896907216
2021-02-26,1240.685,1254.82,1219.825,1219.825,37998.36684699397
2021-03-01,1243.71,1280.925,1188.505,1259.475,44859.65091354496
2021-03-02,1267.31,1279.755,1237.06,1255.235,25217.923854241093
2021-03-03,1262.71,1263.965,1219.15,1225.865,28751.65867102173
2021-03-04,1223.12,1223.125,1185.31,1201.635,30256.200877819738
2021-03-05,1210.78,1256.435,1194.12,1237.125,37736.04164540165
2021-03-08,1239.415,1254.825,1219.56,1239.25,19464.121669898945
2021-03-09,1245.24,1304.11,1241.255,1286.83,33253.03664387057
2021-03-10,1295.69,1295.7,1262.23,1263.06,25460.8553638869
2021-03-11,1295.69,1295.7,1263.165,1273.195,26906.1957742166
2021-03-12,1259.32,1287.44,1250.47,1260.89,18795.549658058582
2021-03-15,1264.94,1282.77,1248.65,1267.23,13294.886189649891
2021-03-16,1278.315,1307.905,1248.495,1286.57,25998.77513524548
2021-03-17,1297.88,1304.26,1259.795,1276.16,23153.006022251702
2021-03-18,1275.835,1275.92,1253.765,1264.28,20638.971113606203
2021-03-19,1261.035,1278.7,1249.835,1262.42,101383.07645197508
2021-03-22,1262.42,1306.485,1251.29,1303.98,16742.88047361437
2021-03-23,1302.88,1331.085,1287.58,1304.925,26664.28498519955
2021-03-24,1306.52,1325.605,1282.82,1285.505,18592.42625293457
2021-03-25,1274.62,1298.035,1233.37,1280.495,29471.26671430029
2021-03-26,1283.8,1301.0,1256.09,1275.085,14483.00500153108
2021-03-29,1252.395,1290.98,1252.385,1280.845,21045.21792385424
2021-03-30,1275.47,1303.52,1263.895,1294.545,16891.9056854139
2021-03-31,1282.85,1322.785,1282.035,1300.585,26554.047157293047
2021-04-01,1312.455,1333.115,1297.415,1329.455,24762.682453812387
2021-04-05,1329.455,1342.75,1320.855,1323.745,14750.433806267223
2021-04-06,1323.75,1357.2,1288.89,1321.07,24966.82657956517
2021-04-07,1318.59,1344.275,1318.59,1330.115,10445.034194141062
2021-04-08,1330.9,1359.655,1330.005,1359.655,26503.01112585485
2021-04-09,1351.52,1393.98,1335.08,1392.53,20598.14228845565
2021-04-12,1367.845,1427.115,1367.25,1418.47,36123.303051954674
2021-04-13,1420.815,1431.35,1394.675,1408.2,23833.826681637234
2021-04-14,1409.445,1420.985,1384.945,1401.685,18066.75512912116
2021-04-15,1407.04,1426.27,1390.72,1413.605,13677.656425436357
2021-04-16,1419.125,1441.355,1385.785,1406.585,15836.48055527202
2021-04-19,1401.36,1406.525,1348.525,1356.135,22146.575482290493
2021-04-20,1358.105,1389.475,1326.53,1340.44,34288.04736143717
2021-04-21,1355.585,1388.15,1315.375,1382.195,23051.95468000408
2021-04-22,1373.925,1391.705,1352.435,1376.47,21611.717872818208
2021-04-23,1389.475,1401.405,1356.83,1362.45,27922.833520465447
2021-04-26,1369.37,1400.6,1341.195,1369.235,18847.606410125547
2021-04-27,1388.585,1388.595,1343.705,1363.55,8838.419924466672
2021-04-28,1371.875,1390.965,1342.09,1359.795,10916.607124629989
2021-04-29,1379.1,1379.105,1348.725,1355.295,15734.408492395629
2021-04-30,1347.25,1364.125,1323.52,1336.815,20048.994590180664
2021-05-03,1377.605,1377.61,1339.415,1354.94,20398.08104521792
2021-05-04,1370.65,1370.965,1337.615,1349.285,13852.199652954983
2021-05-05,1367.25,1377.92,1340.57,1340.57,13922.629376339692
2021-05-06,1374.585,1374.585,1330.195,1338.98,20895.171991425945
2021-05-07,1363.545,1363.545,1313.155,1336.02,24395.22302745738
2021-05-10,1335.98,1348.725,1302.41,1303.625,24965.805858936405
2021-05-11,1259.795,1310.975,1248.68,1275.68,60334.79636623456
2021-05-12,1260.93,1314.97,1252.885,1306.93,25830.356231499434
2021-05-13,1324.135,1324.135,1267.21,1298.775,29934.673879759102
2021-05-14,1311.225,1326.49,1273.765,1284.31,21834.234969888737
2021-05-17,1302.65,1311.67,1263.5,1270.325,17639.07318566908
2021-05-18,1286.48,1286.48,1268.305,1274.22,15151.577013371438
2021-05-19,1274.22,1289.425,1240.975,1281.26,35891.59946922527
2021-05-20,1293.58,1337.6,1267.725,1323.735,30562.41706644891
2021-05-21,1320.55,1321.94,1285.31,1304.06,30996.22333367357
2021-05-25,1315.295,1327.855,1290.93,1300.755,25781.361641318766
2021-05-26,1300.785,1326.475,1281.315,1303.49,20545.064815759924
2021-05-27,1303.46,1305.985,1282.035,1287.755,24389.0987036848
2021-05-28,1291.5,1315.035,1283.55,1284.905,14616.719403899153
2021-05-31,1299.675,1299.675,1271.66,1272.2,15764.009390629784
2021-06-01,1293.135,1314.56,1279.07,1299.555,35401.653567418594
2021-06-02,1299.555,1310.695,1287.69,1291.075,31251.403490864548
2021-06-03,1291.075,1326.49,1278.33,1303.905,26362.15167908544
2021-06-04,1312.205,1315.375,1278.4,1307.565,9573.338777176685
2021-06-07,1318.865,1319.38,1282.71,1303.34,22697.764621823004
2021-06-08,1303.34,1321.29,1292.115,1309.62,19813.2081249362
2021-06-09,1318.645,1326.255,1292.13,1313.715,17185.873226497904
2021-06-10,1326.485,1326.485,1290.275,1311.53,24346.22843727672
2021-06-11,1325.075,1333.895,1297.91,1319.075,16884.76064101255
2021-06-14,1318.785,1347.28,1307.965,1340.87,23535.77625803817
2021-06-15,1340.87,1377.255,1315.82,1346.98,29869.347759518216
2021-06-16,1362.57,1365.27,1336.83,1337.97,16535.6741859753
2021-06-17,1351.48,1390.805,1337.59,1361.13,40504.23599060936
2021-06-18,1361.035,1422.69,1344.285,1370.695,76750.02551801571
2021-06-21,1370.725,1387.355,1353.715,1369.545,22879.45289374298
2021-06-22,1369.545,1409.345,1353.72,1395.355,37233.84709604981
2021-06-23,1394.015,1407.715,1379.675,1398.85,24286.005920179643
2021-06-24,1398.85,1415.28,1379.7,1393.4,19414.10635908952
2021-06-25,1403.745,1406.365,1382.495,1400.32,13511.27896294784
2021-06-28,1400.32,1409.33,1368.55,1405.55,16775.543533734814
2021-06-29,1392.095,1413.795,1392.085,1405.38,18115.749719301824
2021-06-30,1417.505,1424.925,1387.39,1392.59,19724.405430233743
2021-07-02,1399.765,1417.43,1369.44,1395.255,37987.13892007757
2021-07-05,1404.89,1414.39,1384.77,1413.055,11906.706134530978
2021-07-06,1413.33,1418.32,1372.26,1405.63,26805.144431968965
2021-07-07,1417.66,1443.37,1405.885,1416.09,33026.43666428498
2021-07-08,1412.275,1413.055,1380.075,1407.72,28474.02265999796
2021-07-09,1419.04,1430.71,1406.17,1423.99,15748.698581198323
2021-07-12,1420.475,1428.635,1391.94,1417.775,13833.826681637234
2021-07-13,1405.705,1444.95,1403.08,1418.64,24390.11942431356
2021-07-14,1439.29,1453.85,1415.405,1419.41,17153.21016637746
2021-07-15,1419.57,1442.08,1401.175,1431.59,13582.729406961313
2021-07-16,1431.59,1451.145,1414.545,1414.865,9506.991936307031
2021-07-19,1414.53,1430.57,1391.94,1413.39,19815.24956619373
2021-07-20,1427.81,1430.86,1403.355,1422.34,17364.49933653159
2021-07-21,1433.085,1433.085,1412.0,1416.2,17740.12452791671
2021-07-22,1427.89,1427.89,1401.1,1422.765,17340.002041441254
2021-07-23,1422.735,1442.635,1416.765,1430.515,18292.33438807798
2021-07-26,1442.635,1442.635,1409.345,1424.205,13464.3258140247
2021-07-27,1435.28,1450.145,1422.285,1432.395,17229.764213534752
2021-07-28,1432.955,1452.96,1428.55,1441.05,16839.84893334694
2021-07-29,1444.86,1455.255,1427.075,1449.855,19322.241502500765
2021-07-30,1450.135,1487.075,1436.695,1482.36,31594.36562212922
2021-08-03,1525.535,1550.11,1456.455,1483.525,38801.67398183117
2021-08-04,1506.66,1506.66,1392.285,1502.09,30122.486475451664
2021-08-05,1495.89,1524.32,1454.745,1512.31,37212.41196284576
2021-08-06,1483.54,1535.445,1483.53,1511.905,23069.306930693067
2021-08-09,1511.905,1535.445,1494.54,1507.12,21009.492701847503
2021-08-10,1507.12,1531.715,1492.2,1502.505,23969.58252526283
2021-08-11,1502.035,1516.13,1492.24,1508.125,19878.53424517709
2021-08-12,1508.125,1534.64,1502.215,1518.795,17476.778605695617
2021-08-13,1519.18,1543.405,1511.79,1525.855,19523.32346636725
2021-08-16,1528.035,1559.175,1517.005,1533.23,13931.81586199857
2021-08-17,1528.035,1557.685,1528.03,1540.47,30069.409002755943
2021-08-18,1532.485,1562.445,1527.74,1538.1,30828.825150556288
2021-08-19,1516.915,1562.14,1516.91,1555.54,16598.95886495866
2021-08-20,1555.54,1598.72,1527.455,1594.61,20904.35847708482
2021-08-23,1594.78,1616.86,1574.025,1603.8,20585.89364091048
2021-08-24,1617.18,1617.18,1581.295,1589.3,12102.684495253648
2021-08-25,1583.645,1599.87,1571.05,1592.005,22496.68265795652
2021-08-26,1596.71,1596.715,1567.64,1572.525,17887.10829845871
2021-08-27,1572.525,1588.18,1549.54,1580.525,21982.239461059504
2021-08-30,1623.71,1623.71,1572.535,1591.51,10960.498111666837
2021-08-31,1591.555,1617.025,1562.565,1586.025,24157.395120955392
2021-09-01,1583.66,1620.77,1574.87,1607.205,32313.97366540777
2021-09-02,1613.33,1646.705,1604.35,1621.8,17919.771358579153
2021-09-03,1639.295,1660.805,1613.155,1626.325,24879.04460549148
2021-09-07,1626.325,1653.945,1613.725,1639.295,25996.73369398796
2021-09-08,1647.445,1647.445,1613.375,1626.645,21774.012452791667
2021-09-09,1638.545,1643.0,1614.82,1635.1,26169.23548024905
2021-09-10,1640.77,1661.545,1611.16,1646.94,21827.08992548739
2021-09-13,1661.545,1680.08,1615.8,1623.825,24849.44370725732
2021-09-14,1658.57,1658.57,1612.885,1620.32,21768.908849647847
2021-09-15,1607.155,1637.845,1606.645,1629.265,31688.271919975497
2021-09-16,1630.535,1645.325,1593.845,1630.91,16084.51566806165
2021-09-17,1596.785,1634.19,1596.775,1619.285,85155.65989588649
2021-09-20,1618.31,1641.01,1601.815,1630.32,30267.42880473614
2021-09-21,1645.02,1647.99,1596.48,1622.355,23126.467285903844
2021-09-22,1622.35,1640.565,1578.655,1614.515,40553.230580790034
2021-09-23,1625.705,1638.36,1596.035,1630.735,33394.916811268755
2021-09-24,1633.13,1633.135,1604.535,1616.475,22538.532203735835
2021-09-27,1604.235,1651.8,1580.435,1599.315,39199.75502704909
2021-09-28,1558.915,1597.765,1521.805,1555.805,42263.95835459834
2021-09-29,1581.18,1581.185,1541.575,1541.59,18416.862304787177
2021-09-30,1533.685,1573.015,1533.685,1540.37,21737.26651015617
2021-10-01,1526.26,1562.62,1522.615,1552.2,27607.4308461774
2021-10-04,1546.63,1546.63,1500.27,1530.58,22462.998877207305
2021-10-05,1530.715,1558.9,1502.535,1512.43,31029.90711442278
2021-10-06,1514.375,1544.635,1494.82,1537.805,22828.416862304784
2021-10-07,1552.6,1578.415,1540.365,1571.855,27138.920077574763
2021-10-08,1589.165,1589.165,1547.41,1547.43,24993.36531591303
2021-10-12,1547.475,1569.68,1547.47,1550.935,19296.723486781662
2021-10-13,1544.85,1588.325,1544.84,1582.47,18494.43707257324
2021-10-14,1602.27,1625.065,1581.57,1612.53,18225.98754720833
2021-10-15,1596.485,1619.11,1586.41,1607.295,17381.851587220575
2021-10-18,1592.445,1656.165,1592.445,1650.615,33726.65101561702
2021-10-19,1666.555,1666.555,1626.025,1634.425,29048.68837399204
2021-10-20,1634.425,1660.615,1611.305,1642.52,29552.924364601404
2021-10-21,1653.92,1671.73,1624.67,1664.88,24717.770746146776
2021-10-22,1679.47,1679.47,1642.305,1666.08,20345.0035725222
2021-10-25,1685.165,1685.165,1653.845,1667.355,31342.247626824534
2021-10-26,1683.25,1683.25,1639.12,1647.345,34686.128406655094
2021-10-27,1635.435,1665.555,1610.115,1613.725,25165.86710217413
2021-10-28,1599.745,1663.2,1559.66,1656.55,34588.13922629376
2021-10-29,1662.845,1662.845,1612.905,1614.585,50525.67112381341
2021-11-01,1626.7,1661.225,1602.7,1622.535,30704.297233847094
2021-11-02,1647.935,1647.935,1611.62,1626.085,32204.75655813004
2021-11-03,1626.125,1646.275,1599.305,1613.775,20953.35306726549
2021-11-04,1633.135,1633.145,1540.355,1605.335,33168.316831683165
2021-11-05,1558.93,1633.255,1558.925,1601.875,19971.419822394608
2021-11-08,1611.62,1644.725,1601.97,1631.73,38324.997448198425
2021-11-09,1639.98,1643.23,1616.91,1625.02,21870.98091252424
2021-11-10,1606.06,1673.705,1602.445,1610.435,30347.045013779723
2021-11-11,1629.43,1649.45,1597.235,1600.51,20449.117076656115
2021-11-12,1589.22,1632.655,1589.22,1627.8,25630.29498826171
2021-11-15,1627.21,1640.01,1606.925,1607.2,34160.457282841686
2021-11-16,1619.04,1650.1,1595.155,1635.98,45259.77340002041
2021-11-17,1647.99,1660.18,1620.5,1655.175,25587.424721853626
2021-11-18,1659.115,1659.305,1634.815,1653.765,21360.620598142286
2021-11-19,1676.415,1684.2,1607.33,1670.23,40379.70807390017
2021-11-22,1674.43,1683.63,1636.11,1636.12,48743.492905991625
2021-11-23,1647.23,1659.29,1608.64,1627.945,33383.68888435235
2021-11-24,1627.575,1659.13,1588.61,1651.77,54128.81494335
2021-11-25,1641.325,1688.825,1641.315,1657.015,10095.947739103804
2021-11-26,1659.13,1667.555,1625.25,1629.335,34356.43564356435
2021-11-29,1614.0,1650.89,1613.255,1637.1,38383.17852403797
2021-11-30,1662.835,1670.75,1599.745,1613.62,59187.50637950392
2021-12-01,1647.625,1662.835,1589.21,1589.28,59727.46759212003
2021-12-02,1604.19,1635.215,1564.55,1612.285,45002.55180157191
2021-12-03,1612.285,1633.15,1566.965,1593.455,26277.431866898027
2021-12-06,1593.425,1629.51,1557.67,1624.85,40081.65765030111
2021-12-07,1637.62,1661.175,1624.85,1653.75,26112.075125038275
2021-12-08,1641.325,1662.845,1623.165,1629.43,47466.57139940798
2021-12-09,1687.34,1687.34,1610.88,1617.07,23181.58619985709
2021-12-10,1633.07,1633.075,1612.365,1619.875,20321.526998060628
2021-12-13,1629.43,1629.44,1599.745,1614.65,28484.2298662856
2021-12-14,1618.29,1643.15,1605.64,1633.15,58183.11728080024
2021-12-15,1622.045,1675.295,1622.015,1672.175,48447.48392365009
2021-12-16,1669.455,1707.45,1614.585,1623.485,35698.683270388894
2021-12-17,1624.76,1670.755,1596.58,1657.23,58456.670409308965
2021-12-20,1643.14,1690.15,1607.68,1625.555,33634.78615902827
2021-12-21,1654.185,1688.955,1634.975,1675.335,34025.722159844845
2021-12-22,1675.345,1705.135,1675.335,1701.3,15494.539144636112
2021-12-23,1688.54,1736.115,1688.54,1726.1,19038.4811677044
2021-12-24,1743.625,1760.285,1692.04,1727.295,8630.192916198836
2021-12-29,1741.405,1773.7,1708.725,1762.78,26964.37685005614
2021-12-30,1776.005,1776.005,1727.295,1759.755,13778.707767683984
2021-12-31,1783.76,1783.76,1708.725,1743.595,18152.49566193733
2022-01-04,1745.875,1776.315,1701.48,1730.27,37395.1209553945
2022-01-05,1708.73,1731.01,1630.33,1633.495,43311.21771971011
2022-01-06,1608.445,1637.315,1599.81,1606.87,38684.29110952332
2022-01-07,1627.74,1627.74,1581.685,1593.2,25981.42288455649
2022-01-10,1589.865,1634.32,1545.865,1608.0,34594.263550066345
2022-01-11,1600.19,1626.645,1578.97,1617.39,42412.983566397874
2022-01-12,1627.29,1673.1,1609.795,1625.165,30203.123405124014
2022-01-13,1621.585,1660.18,1589.1,1593.57,19307.95141369807
2022-01-14,1593.57,1599.09,1546.775,1579.515,31633.153006022247
2022-01-17,1594.685,1621.38,1560.155,1614.795,12200.673675614982
2022-01-18,1634.43,1634.43,1562.08,1565.34,40133.71440236807
2022-01-19,1587.915,1595.74,1529.915,1535.385,41291.21159538634
2022-01-20,1508.875,1565.645,1507.62,1517.49,28020.822700826782
2022-01-21,1504.42,1556.29,1504.42,1532.33,29757.068490354188
2022-01-24,1522.98,1546.075,1481.02,1546.0,54051.24017556394
2022-01-25,1545.815,1545.815,1492.51,1500.7,52680.412371134014
2022-01-26,1553.455,1562.63,1517.125,1536.595,50146.983770542
2022-01-27,1547.8,1553.945,1505.7,1506.39,29068.08206593855
2022-01-28,1502.19,1560.14,1502.19,1551.545,41870.98091252424
2022-01-31,1568.77,1631.855,1537.6,1626.52,48876.18658773093
2022-02-01,1614.33,1652.445,1595.8,1626.785,38595.48841482086
2022-02-02,1671.575,1689.72,1623.285,1648.125,48009.59477391037
2022-02-03,1624.04,1656.705,1491.79,1565.42,55209.758089210976
2022-02-04,1582.28,1624.775,1538.72,1611.8,28043.278554659588
2022-02-07,1603.89,1617.53,1575.755,1597.5,29821.37388996631
2022-02-08,1586.295,1631.385,1581.915,1614.825,27591.09931611717
2022-02-09,1644.83,1647.425,1597.285,1640.885,25506.78779218128
2022-02-10,1653.2,1653.2,1592.35,1617.345,15334.286005920178
2022-02-11,1631.385,1656.42,1564.595,1582.1,23852.199652954983
2022-02-14,1584.665,1628.475,1569.96,1579.715,30453.19995917117
2022-02-15,1579.715,1633.665,1550.55,1571.885,30312.34051240175
2022-02-16,1567.57,1567.57,1526.715,1554.29,34025.722159844845
2022-02-17,1554.19,1596.54,1520.645,1520.645,28296.41727059304
2022-02-18,1500.785,1540.825,1500.705,1529.555,30253.138715933444
2022-02-22,1530.415,1555.34,1509.62,1549.435,46175.35980402163
2022-02-23,1551.37,1560.14,1499.725,1506.955,41407.57374706542
2022-02-24,1496.94,1563.69,1482.14,1556.425,31801.57190976829
2022-02-25,1545.32,1573.465,1520.69,1570.215,39240.58385219965
2022-02-28,1564.58,1589.01,1544.205,1587.005,39232.418087169535
2022-03-01,1585.805,1600.92,1538.245,1587.45,33265.285291415734
2022-03-02,1586.135,1607.85,1564.595,1597.085,31254.46565275084
2022-03-03,1619.575,1659.195,1587.33,1610.875,49643.76850056139
2022-03-04,1590.985,1623.04,1537.16,1555.65,47114.42278248443
2022-03-07,1523.735,1589.775,1521.29,1557.345,36058.99765234255
2022-03-08,1557.355,1569.175,1494.76,1525.22,45348.57609472287
2022-03-09,1580.33,1595.82,1537.86,1576.485,32946.820455241395
2022-03-10,1520.065,1564.18,1520.065,1560.77,32667.143002960085
2022-03-11,1560.13,1560.14,1516.485,1521.53,24347.24915790548
2022-03-14,1526.71,1538.625,1485.825,1513.76,24572.828416862303
2022-03-15,1533.19,1546.55,1502.57,1519.225,14296.213126467284
2022-03-16,1519.83,1581.225,1519.82,1581.225,22593.651117689085
2022-03-17,1593.26,1606.685,1539.895,1606.675,16989.894865775237
2022-03-18,1596.035,1619.235,1576.385,1604.17,110650.1990405226
2022-03-21,1609.785,1618.46,1564.975,1602.8,22891.70154128815
2022-03-22,1611.6,1648.45,1590.65,1630.04,21596.40706338675
2022-03-23,1618.715,1642.35,1596.935,1608.745,24861.69235480249
2022-03-24,1603.105,1649.535,1572.95,1579.125,30923.752169031333
2022-03-25,1598.625,1620.765,1538.485,1554.165,20052.05675206696
2022-03-28,1569.63,1589.375,1524.3,1574.68,18402.572215984485
2022-03-29,1596.39,1612.015,1562.79,1599.595,20322.54771868939
2022-03-30,1587.56,1600.385,1573.485,1588.965,22838.624068592424
2022-03-31,1614.69,1627.475,1571.82,1588.965,31372.86924568745
2022-04-01,1627.69,1627.69,1587.0,1617.685,25162.80494028784
2022-04-04,1606.15,1675.66,1606.14,1672.42,26224.354394202303
2022-04-05,1672.42,1687.025,1645.98,1666.28,20252.11799530468
2022-04-06,1658.105,1665.55,1621.965,1635.81,29441.66581606614
2022-04-07,1620.945,1644.35,1612.305,1636.44,20878.84046136572
2022-04-08,1650.655,1650.655,1595.47,1598.565,23020.3123405124
2022-04-11,1610.525,1610.525,1557.745,1587.15,18893.53883841992
2022-04-12,1578.56,1629.75,1576.01,1618.705,43602.12309890783
2022-04-13,1603.62,1695.855,1592.86,1657.935,44467.69419209962
2022-04-14,1673.095,1706.435,1619.16,1620.63,15314.892313973663
2022-04-18,1609.06,1673.72,1609.055,1657.495,29150.760436868422
2022-04-19,1657.365,1706.435,1646.96,1689.805,21501.480044911703
2022-04-20,1706.435,1706.445,1620.935,1625.545,37807.49208941512
2022-04-21,1626.27,1661.885,1578.83,1583.65,28967.03072369092
2022-04-22,1573.35,1612.245,1526.76,1526.76,23699.0915586404
2022-04-25,1538.33,1605.295,1487.275,1594.645,37975.91099316117
2022-04-26,1582.59,1594.17,1554.015,1557.735,33127.48800653261
2022-04-27,1554.025,1596.145,1550.55,1561.455,32927.42676329488
2022-04-28,1602.335,1602.335,1535.19,1539.4,26489.74175768092
2022-04-29,1524.245,1542.58,1494.71,1503.36,26727.56966418291
2022-05-02,1525.01,1530.55,1491.64,1513.255,29572.31805654792
2022-05-03,1535.42,1546.13,1511.635,1531.17,41198.32601816882
2022-05-04,1533.555,1558.48,1466.27,1503.29,38428.09023170358
2022-05-05,1503.255,1558.47,1441.71,1476.255,39262.01898540369
2022-05-06,1473.18,1497.345,0.005,1471.67,33068.2862100643
2022-05-09,1443.335,1476.53,1412.745,1429.66,37422.680412371126
2022-05-10,1444.81,1475.2,1389.045,1404.66,31163.62151679085
2022-05-11,1407.175,1442.485,1361.57,1438.575,73944.06450954374
2022-05-12,1428.35,1450.785,1400.685,1408.215,34496.27436970501
2022-05-13,1432.49,1460.39,1414.125,1431.81,19930.590997244053
2022-05-16,1450.36,1471.165,1409.04,1447.245,35767.07155251607
2022-05-17,1461.475,1478.475,1412.745,1455.19,25154.63917525773
2022-05-18,1437.31,1455.905,1418.93,1441.4,20686.944983158108
2022-05-19,1440.96,1497.9,1424.895,1453.365,35063.795039297744
2022-05-20,1461.09,1483.53,1460.74,1473.715,40566.49994896397
2022-05-24,1458.96,1490.8,1407.375,1444.09,27597.22363988976
2022-05-25,1444.335,1470.54,1432.67,1458.025,31240.175563948145
2022-05-26,1454.545,1478.755,1440.485,1454.32,16171.276921506582
2022-05-27,1465.83,1478.055,1449.93,1464.1,32518.117791160555
2022-05-30,1487.09,1494.14,1449.365,1492.735,16554.047157293047
2022-05-31,1444.485,1553.855,1444.485,1480.215,24846.38154537103
2022-06-01,1501.955,1511.36,1443.93,1443.93,20669.59273246912
2022-06-02,1435.205,1477.925,1432.075,1453.595,21620.90435847708
2022-06-03,1426.69,1452.815,1410.945,1420.385,32674.288047361435
2022-06-06,1437.11,1459.57,1419.325,1438.825,17479.84076758191
2022-06-07,1438.825,1447.96,1396.34,1422.915,16224.354394202304
2022-06-08,1422.915,1442.0,1395.39,1404.06,19700.92885577217
2022-06-09,1403.18,1442.485,1372.18,1434.7,30526.69184444217
2022-06-10,1442.745,1449.28,1376.46,1392.035,36267.22466061039
2022-06-13,1378.445,1406.275,1347.365,1403.665,49694.80453199959
2022-06-14,1404.46,1445.46,1371.81,1382.605,30844.135959987747
2022-06-15,1376.315,1407.94,1369.675,1378.68,37404.30744105338
2022-06-16,1373.99,1375.575,1333.3,1350.525,21807.69623354088
2022-06-17,1350.815,1396.56,1335.13,1363.285,88758.80371542308
2022-06-20,1375.035,1401.29,1343.38,1382.61,10736.96029396754
2022-06-21,1382.58,1408.695,1358.29,1382.52,18701.643360212307
2022-06-22,1373.545,1396.355,1349.255,1365.71,23195.87628865979
2022-06-23,1380.73,1412.215,1347.17,1398.575,23056.037562519137
2022-06-24,1408.43,1454.78,1381.21,1450.295,26325.40573644993
2022-06-27,1455.94,1488.49,1425.805,1448.395,25275.08420945187
2022-06-28,1454.46,1473.61,1422.855,1445.59,29271.205471062567
2022-06-29,1448.695,1466.48,1414.08,1428.815,19095.64152291517
2022-06-30,1428.815,1436.4,1391.75,1422.17,23231.60151066653
2022-07-04,1436.4,1437.15,1389.585,1436.4,23037.664591201385
2022-07-05,1419.68,1475.42,1398.03,1440.3,35995.71297335919
2022-07-06,1453.53,1458.83,1427.28,1430.635,27895.27406348882
2022-07-07,1444.085,1471.55,1436.405,1468.09,36744.9219148719
2022-07-08,1460.015,1483.425,1447.77,1483.425,16135.551699499843
2022-07-11,1459.81,1494.31,1450.255,1457.84,17640.093906297843
2022-07-12,1455.005,1474.735,1420.04,1425.24,28116.770439930588
2022-07-13,1424.045,1444.445,1404.49,1425.255,19806.063080534856
2022-07-14,1438.935,1460.915,1414.56,1432.09,24564.66265183219
2022-07-15,1432.12,1454.12,1419.625,1427.355,19429.417168520973
2022-07-18,1401.195,1469.895,1401.195,1420.57,20064.305399612123
2022-07-19,1444.215,1459.33,1410.38,1455.875,21109.523323466365
2022-07-20,1467.62,1514.605,1431.6,1505.865,23255.07808512809
2022-07-21,1492.23,1526.495,1484.855,1521.935,33823.619475349595
2022-07-22,1529.435,1538.37,1497.77,1532.235,20983.974686128404
2022-07-25,1532.19,1544.26,1503.97,1542.475,16722.466061039093
2022-07-26,1538.115,1554.05,1510.505,1530.47,23631.72399714198
2022-07-27,1575.965,1575.965,1508.68,1558.52,29093.600081657645
2022-07-28,1566.64,1588.025,1538.36,1570.385,15542.513014188014
2022-07-29,1574.71,1625.63,1562.93,1621.25,35821.16974584056
2022-08-02,1579.31,1606.55,1533.16,1566.725,48059.6100847198
2022-08-03,1600.125,1609.735,1513.53,1596.92,18388.28212718179
2022-08-04,1618.73,1630.475,1571.65,1614.14,22900.88802694702
2022-08-05,1440.125,1606.655,1440.125,1600.52,45443.50311319791
2022-08-08,1600.52,1612.49,1558.605,1595.645,15414.922935592527
2022-08-09,1599.165,1599.175,1557.74,1566.12,21189.13953250995
2022-08-10,1566.12,1600.14,1554.325,1581.035,27843.21731142186
2022-08-11,1562.935,1595.675,1552.44,1571.925,24771.868939471264
2022-08-12,1593.445,1601.56,1571.835,1600.14,22460.95743594978
2022-08-15,1617.145,1635.99,1584.525,1629.525,24076.758191283043
2022-08-16,1641.075,1653.665,1597.685,1641.99,33668.46993977748
2022-08-17,1636.51,1637.085,1594.405,1618.745,40624.6810248035
2022-08-18,1640.24,1640.24,1572.895,1616.75,28112.68755741553
2022-08-19,1592.705,1622.46,1553.26,1592.29,31118.70980912524
2022-08-22,1570.845,1600.125,1562.935,1572.3,29909.155864040007
2022-08-23,1572.3,1579.555,1542.835,1554.415,17375.727263447992
2022-08-24,1548.045,1591.33,1529.89,1534.935,33846.0753291824
2022-08-25,1560.48,1571.1,1526.51,1547.635,15511.891395325098
2022-08-26,1547.635,1572.87,1501.05,1507.11,32889.66010003062
2022-08-29,1521.985,1521.985,1483.295,1514.55,15915.07604368684
2022-08-30,1503.395,1542.78,1503.39,1518.205,22571.19526385628
2022-08-31,1518.205,1525.715,1468.69,1471.4,35533.326528529135
2022-09-01,1471.365,1484.385,1420.44,1464.115,28864.958660814533
2022-09-02,1499.65,1499.665,1452.83,1463.385,20901.296315198528
2022-09-06,1470.435,1476.6,1435.275,1440.55,24654.486067163416
2022-09-07,1446.44,1483.455,1418.545,1473.285,28474.02265999796
2022-09-08,1470.045,1491.555,1454.215,1479.46,30623.660304174744
2022-09-09,1485.615,1518.35,1477.375,1513.255,32426.252934571803
2022-09-12,1540.595,1542.09,1504.615,1523.86,16991.936307032764
2022-09-13,1485.68,1515.385,1469.405,1484.97,23228.53934878024
2022-09-14,1485.305,1521.405,1473.625,1478.245,22050.627743186687
2022-09-15,1481.06,1489.315,1446.54,1457.415,45474.12473206083
2022-09-16,1451.295,1463.96,1432.02,1443.415,52095.539450852295
2022-09-19,1439.19,1468.41,1434.87,1460.315,17472.695723180565
2022-09-20,1470.38,1470.38,1425.31,1434.875,15030.111258548532
2022-09-21,1440.695,1461.14,1425.525,1426.055,16328.467898336225
2022-09-22,1433.2,1443.845,1406.89,1426.535,39656.01714810656
2022-09-23,1426.535,1433.945,1385.695,1413.825,15023.98693477595
2022-09-26,1413.825,1439.86,1401.695,1408.21,17406.34888231091
2022-09-27,1419.09,1432.825,1397.78,1405.465,26795.957946310093
2022-09-28,1401.4,1439.31,1399.925,1432.455,24264.5707869756
2022-09-29,1430.735,1455.705,1415.88,1438.795,40099.009900990095
2022-09-30,1439.495,1467.035,1427.25,1431.785,20023.47657446157
2022-10-03,1433.965,1478.645,1433.96,1468.74,20790.037766663263
2022-10-04,1471.955,1534.555,1471.95,1508.1,29022.14963764417
2022-10-05,1508.1,1534.505,1449.96,1451.27,26962.335408798608
2022-10-06,1450.095,1464.715,1424.285,1426.81,27331.836276411144
2022-10-07,1419.775,1427.98,1385.935,1401.74,37498.213738899656
2022-10-11,1381.825,1407.875,1375.625,1377.04,21119.730529754004
2022-10-12,1377.175,1387.365,1355.305,1370.635,27840.15514953557
2022-10-13,1340.84,1378.785,1324.955,1370.86,38609.77850362355
2022-10-14,1379.915,1417.395,1362.41,1363.015,19588.649586608142
2022-10-17,1360.505,1412.88,1356.555,1378.105,37758.49749923446
2022-10-18,1401.39,1413.11,1389.225,1392.44,15017.862611003367
2022-10-19,1388.84,1392.685,1363.29,1370.68,16264.162498724098
2022-10-20,1380.965,1410.115,1329.685,1383.0,15014.800449117074
2022-10-21,1387.85,1413.84,1376.655,1401.755,22980.504235990607
2022-10-24,1394.015,1439.605,1359.895,1430.585,23059.099724405427
2022-10-25,1430.585,1467.475,1404.735,1452.135,25130.1418801674
2022-10-26,1445.165,1474.58,1426.51,1463.91,27024.59936715321
2022-10-27,1463.91,1493.565,1448.155,1471.72,24268.653669490657
2022-10-28,1466.72,1509.375,1460.85,1504.36,21993.46738797591
2022-10-31,1478.95,1508.615,1465.09,1467.39,23533.734816780645
2022-11-01,1486.325,1500.415,1456.425,1469.395,21026.84495253649
2022-11-02,1480.42,1494.395,1445.505,1450.75,16634.684086965397
2022-11-03,1452.58,1489.815,1430.81,1443.835,19137.491068694497
2022-11-04,1447.37,1472.68,1361.195,1367.17,48561.80463407165
2022-11-07,1413.765,1430.74,1370.635,1402.255,43917.52577319587
2022-11-08,1405.86,1427.375,1397.83,1415.23,24852.505869143613
2022-11-09,1413.8,1426.005,1375.275,1419.64,27905.481269776457
2022-11-10,1443.615,1513.195,1407.51,1485.9,45935.49045626212
2022-11-11,1504.705,1504.705,1442.83,1486.6,28223.9461059508
2022-11-14,1474.37,1500.085,1456.305,1474.905,29736.65407777891
2022-11-15,1504.72,1518.58,1476.07,1490.545,19724.405430233743
2022-11-16,1472.85,1536.45,1472.845,1523.85,27057.26242727365
2022-11-17,1523.85,1540.785,1500.995,1507.08,22166.98989486577
2022-11-18,1507.83,1531.12,1492.875,1506.425,18437.276717362456
2022-11-21,1517.225,1541.965,1500.82,1525.405,21011.53414310503
2022-11-22,1525.435,1545.055,1499.595,1535.95,16420.332754924973
2022-11-23,1550.15,1564.335,1528.81,1555.27,18282.127181790343
2022-11-24,1560.595,1601.555,1515.89,1550.145,10386.85311830152
2022-11-25,1550.145,1574.725,1530.79,1562.62,9340.614473818514
2022-11-28,1555.365,1573.25,1520.355,1564.92,23866.48974175768
2022-11-29,1576.66,1585.6,1525.82,1571.04,17362.457895274063
2022-11-30,1581.23,1622.4,1543.975,1615.35,25852.81208533224
2022-12-01,1615.38,1650.28,1608.05,1638.77,30358.27294069613
2022-12-02,1638.795,1638.8,1591.145,1599.865,26295.804838215776
2022-12-05,1597.825,1601.555,1556.69,1571.03,20948.24946412167
2022-12-06,1558.35,1574.01,1548.19,1554.96,24665.71399407982
2022-12-07,1544.72,1579.1,1544.715,1556.63,28011.636215167902
2022-12-08,1556.87,1592.18,1538.785,1538.945,19474.328876186584
2022-12-09,1550.495,1583.06,1515.4,1556.11,10745.126058997652
2022-12-12,1556.115,1613.19,1549.415,1597.02,27782.99479432479
2022-12-13,1623.145,1649.485,1563.78,1590.72,16844.95253649076
2022-12-14,1591.485,1623.91,1575.105,1599.865,22199.652954986217
2022-12-15,1611.83,1611.83,1564.125,1593.08,14488.1086046749
2022-12-16,1585.12,1603.165,1570.01,1577.915,52517.09707053179
2022-12-19,1614.02,1616.265,1552.485,1581.765,27500.255180157183
2022-12-20,1558.13,1599.125,1558.13,1578.96,15883.43370419516
2022-12-21,1578.99,1614.035,1568.335,1598.755,16750.02551801572
2022-12-22,1570.43,1604.45,1554.395,1593.26,26640.808410737976
2022-12-23,1605.21,1605.21,1558.58,1585.985,14649.382464019596
2022-12-28,1554.095,1600.32,1554.08,1576.375,14905.583341839338
2022-12-29,1588.43,1605.24,1588.43,1591.515,14489.129325303662
2022-12-30,1590.92,1608.82,1562.88,1575.985,17456.364193120342
2023-01-03,1601.49,1603.6,1559.31,1587.435,19324.28294375829
2023-01-04,1604.03,1616.335,1566.45,1614.335,21312.646728590385
2023-01-05,1626.45,1627.455,1591.885,1609.92,22712.0547106257
2023-01-06,1609.915,1635.76,1574.995,1635.76,17525.773195876285
2023-01-09,1623.495,1681.135,1586.96,1655.56,29697.86669388588
2023-01-10,1673.665,1688.775,1638.64,1671.86,25805.858936409106
2023-01-11,1699.66,1699.66,1645.155,1657.51,24952.536490762475
2023-01-12,1657.535,1693.06,1643.855,1681.275,17209.349800959477
2023-01-13,1681.275,1702.61,1640.13,1686.715,14325.814024701438
2023-01-16,1694.65,1710.415,1656.605,1692.69,10089.823415331222
2023-01-17,1699.755,1704.72,1672.185,1696.12,17791.160559354903
2023-01-18,1710.955,1729.59,1677.56,1710.79,15849.74992344595
2023-01-19,1709.985,1723.36,1677.63,1696.125,24486.06716341737
2023-01-20,1694.59,1751.95,1685.39,1733.43,19743.79912218026
2023-01-23,1722.145,1752.525,1722.145,1743.07,14352.352761049298
2023-01-24,1743.025,1761.14,1716.92,1742.26,18567.92895784424
2023-01-25,1718.415,1743.235,1696.2,1730.03,25661.937327753392
2023-01-26,1730.03,1751.95,1716.805,1731.755,16587.730938042256
2023-01-27,1731.755,1765.785,1718.575,1755.685,21487.18995610901
2023-01-30,1730.335,1759.405,1728.07,1731.805,9277.329794835152
2023-01-31,1731.805,1760.59,1718.955,1752.53,32671.22588547514
2023-02-01,1733.685,1771.565,1725.865,1769.15,34403.388792487494
2023-02-02,1778.795,1837.435,1744.47,1770.58,39352.86312136368
2023-02-03,1774.3,1784.37,1736.88,1778.99,23578.646524446256
2023-02-06,1759.405,1794.405,1733.325,1756.72,21284.066550985
2023-02-07,1756.72,1809.16,1723.875,1766.875,24443.19689700929
2023-02-08,1772.84,1792.03,1744.845,1771.565,19612.126161069715
2023-02-09,1789.24,1804.075,1761.835,1768.715,20256.200877819738
2023-02-10,1768.655,1792.515,1743.675,1767.24,21308.563846075325
2023-02-13,1804.135,1804.135,1755.17,1776.5,25588.44544248239
2023-02-14,1796.8,1803.085,1761.91,1793.64,31813.82055731346
2023-02-15,1798.91,1820.24,1778.845,1798.94,33214.0
2023-02-16,1798.94,1815.25,1758.48,1799.445,25363.0
2023-02-17,1799.445,1824.945,1742.61,1803.94,22171.0
2023-02-21,1803.91,1806.515,1777.925,1792.08,28035.0
2023-02-22,1792.08,1808.325,1773.945,1796.87,29677.0
2023-02-23,1796.87,1841.49,1776.495,1796.05,22788.0
2023-02-24,1809.93,1809.94,1748.985,1763.59,18702.0
2023-02-27,1751.025,1782.155,1748.3,1774.675,10302.0
2023-02-28,1757.85,1810.355,1757.845,1785.335,22200.0
2023-03-01,1762.585,1820.905,1721.91,1739.16,23349.0
2023-03-02,1750.97,1754.835,1692.125,1730.47,16280.0
2023-03-03,1750.185,1757.65,1695.955,1747.075,22824.0
2023-03-06,1720.71,1809.56,1720.71,1726.835,15907.0
2023-03-07,1706.615,1818.69,1701.515,1707.865,23117.0
2023-03-08,1725.555,1777.49,1686.715,1761.975,18606.0
2023-03-09,1761.99,1829.375,1741.08,1780.65,41870.0
2023-03-10,1795.845,1823.85,1738.91,1742.48,24460.0
2023-03-13,1742.48,1779.89,1711.18,1757.82,27124.0
2023-03-14,1762.415,1789.01,1755.82,1788.26,18335.0
2023-03-15,1807.275,1807.275,1695.07,1759.61,27373.0
2023-03-16,1736.3,1780.65,1720.09,1773.77,29315.0
2023-03-17,1765.415,1795.87,1745.735,1762.53,45431.0
2023-03-20,1789.78,1818.44,1761.935,1811.085,45048.0
2023-03-21,1824.17,1831.945,1782.17,1794.185,31793.0
2023-03-22,1784.455,1818.4,1771.975,1790.215,23577.0
2023-03-23,1793.61,1840.005,1793.585,1814.655,31034.0
2023-03-24,1804.84,1829.39,1781.395,1819.725,27576.0
2023-03-27,1819.725,1863.485,1775.94,1856.67,43752.0
2023-03-28,1864.59,1871.965,1826.32,1845.355,25695.0
2023-03-29,1847.34,1871.955,1835.36,1851.075,20874.0
2023-03-30,1867.39,1916.86,1836.76,1894.795,34860.0
2023-03-31,1913.59,1948.06,1881.865,1933.535,32551.0
2023-04-03,1914.89,1955.51,1902.305,1916.945,27076.0
2023-04-04,1903.43,1964.805,1903.42,1962.115,34621.0
2023-04-05,1956.965,1974.73,1936.42,1951.13,23085.0
2023-04-06,1957.73,1974.41,1922.44,1967.6,24925.0
2023-04-10,1958.64,1991.855,1926.885,1987.18,15657.0
2023-04-11,2004.175,2014.72,1969.915,2001.42,25767.0
2023-04-12,2018.65,2019.41,1973.74,1990.05,22264.0
2023-04-13,2010.275,2010.275,1963.735,2001.05,17198.0
2023-04-14,1987.18,2024.15,1973.175,2021.18,15600.0
2023-04-17,2003.435,2036.425,1981.27,2001.115,19983.0
2023-04-18,2001.13,2018.64,1968.395,1982.7,32648.0
2023-04-19,2036.91,2036.915,1969.145,1980.83,17087.0
2023-04-20,1980.555,1998.51,1962.69,1985.41,20862.0
2023-04-21,1985.93,2039.005,1985.905,2013.8,33019.0
2023-04-24,2017.845,2047.205,1997.61,2019.485,18067.0
2023-04-25,2025.495,2025.505,1982.19,2006.45,25367.0
2023-04-26,2025.49,2033.11,1970.0,2024.33,28769.0
2023-04-27,2017.895,2033.12,1987.835,2021.445,20070.0
2023-04-28,2021.445,2043.015,1985.0,2019.275,15697.0
2023-05-01,2017.105,2063.555,1992.61,2052.155,17130.0
2023-05-02,2052.145,2097.065,2025.09,2080.29,27483.0
2023-05-03,2080.305,2127.205,2069.675,2072.05,26980.0
2023-05-04,2092.495,2105.13,1982.595,1995.265,38717.0
2023-05-05,2015.975,2061.45,1971.53,1982.65,42060.0
2023-05-08,2006.45,2014.08,1946.69,2007.775,20293.0
2023-05-09,2017.88,2026.105,1990.645,2010.045,12587.0
2023-05-10,2011.31,2020.175,1987.43,2006.59,14604.0
2023-05-11,2002.66,2014.845,1950.355,1977.675,28097.0
2023-05-12,1987.4,1987.405,1899.86,1928.98,46123.0
2023-05-15,1941.735,2007.395,1845.045,2002.75,25403.0
2023-05-16,2007.395,2014.27,1912.595,1990.285,44774.0
2023-05-17,1980.815,2023.815,1962.3,1991.17,23438.0
2023-05-18,1991.155,2020.165,1931.54,2014.08,23860.0
2023-05-19,2014.08,2094.02,1982.65,2078.32,38079.0
2023-05-23,2074.97,2074.99,1976.47,1982.29,39055.0
2023-05-24,2033.515,2033.515,1945.785,1979.655,17426.0
2023-05-25,1999.965,2031.33,1951.715,2008.735,26350.0
2023-05-26,2003.475,2071.26,2003.465,2047.53,15980.0
2023-05-29,2055.94,2063.57,2026.265,2032.37,5436.0
2023-05-30,2036.95,2062.725,2020.02,2036.225,16818.0
2023-05-31,2036.215,2114.81,2004.45,2107.75,44275.0
2023-06-01,2101.245,2111.075,2045.88,2086.435,25916.0
2023-06-02,2086.45,2130.58,2067.385,2113.71,25935.0
2023-06-05,2145.345,2145.36,2082.615,2099.13,24083.0
2023-06-06,2113.07,2135.925,2071.19,2123.39,21881.0
2023-06-07,2126.81,2137.59,2030.36,2069.78,30614.0
2023-06-08,2069.78,2086.42,2018.255,2052.665,23946.0
2023-06-09,2026.205,2097.08,2006.855,2057.97,18429.0
2023-06-12,2108.23,2117.8,1987.43,2097.745,15205.0
2023-06-13,2075.0,2117.74,2063.575,2094.28,14716.0
2023-06-14,2086.405,2116.675,2072.495,2100.43,18349.0
2023-06-15,2096.235,2105.905,2061.725,2092.32,24569.0
2023-06-16,2105.9,2112.335,2046.045,2071.13,70178.0
2023-06-19,2102.955,2102.955,2041.105,2063.345,3395.0
2023-06-20,2057.245,2082.295,2031.765,2053.725,13615.0
2023-06-21,2034.56,2057.535,2002.0,2044.275,19009.0
2023-06-22,2023.83,2031.35,1969.675,2019.33,23356.0
2023-06-23,2019.085,2037.44,1947.54,2027.51,25215.0
2023-06-26,2023.13,2038.735,1963.29,2019.445,11257.0
2023-06-27,2041.24,2060.625,1997.09,2047.355,22042.0
2023-06-28,2057.165,2086.215,2026.78,2075.49,20845.0
2023-06-29,2094.595,2094.89,2036.455,2060.33,15833.0
2023-06-30,2045.85,2112.62,2045.845,2091.365,19946.0
2023-07-04,2112.88,2113.645,2057.265,2096.865,8925.0
2023-07-05,2087.735,2096.805,2024.0,2056.13,24157.0
2023-07-06,2049.595,2049.615,1994.495,2024.0,31133.0
2023-07-07,2002.445,2040.115,1991.18,2026.505,17754.0
2023-07-10,2000.13,2019.16,1967.35,1992.575,23452.0
2023-07-11,1993.265,2019.735,1974.525,2001.31,16851.0
2023-07-12,2060.99,2060.99,1974.97,1990.93,32191.0
2023-07-13,2007.495,2057.42,1981.065,2045.12,18865.0
2023-07-14,2045.12,2070.5,2026.78,2055.765,10491.0
2023-07-17,2042.025,2101.32,2030.745,2096.47,18995.0
2023-07-18,2077.495,2149.065,2020.32,2132.06,19926.0
2023-07-19,2135.76,2155.805,2116.69,2143.475,14214.0
2023-07-20,2148.685,2152.495,2118.755,2133.455,10921.0
2023-07-21,2137.165,2148.69,2129.645,2142.16,7788.0
2023-07-24,2142.605,2148.69,2121.87,2138.125,18472.0
2023-07-25,2137.165,2154.225,2103.735,2145.38,18299.0
2023-07-26,2132.28,2152.12,2089.26,2109.71,20749.0
2023-07-27,2141.075,2141.075,2080.545,2094.03,17014.0
2023-07-28,2072.5,2141.97,2065.95,2122.32,12319.0
2023-07-31,2148.295,2148.305,2103.965,2122.755,9255.0
2023-08-01,2095.355,2132.05,2085.78,2104.28,16192.0
2023-08-02,2122.465,2122.465,2004.755,2031.985,30534.0
2023-08-03,2012.31,2042.4,1992.5,2030.21,14551.0
2023-08-04,2030.21,2075.905,1993.255,2049.06,17135.0
2023-08-08,2049.615,2071.08,1983.355,2060.84,16262.0
2023-08-09,2099.09,2100.005,2010.785,2076.62,12773.0
2023-08-10,2077.115,2131.92,2050.795,2112.265,25866.0
2023-08-11,2132.67,2132.67,2049.045,2104.605,8369.0
2023-08-14,2069.48,2133.225,2042.02,2057.18,21006.0
2023-08-15,2057.165,2097.59,2008.7,2034.355,20525.0
2023-08-16,2034.355,2067.92,1996.305,2060.145,17220.0
2023-08-17,2060.315,2078.8,2008.98,2017.845,16404.0
2023-08-18,1996.305,2030.36,1966.45,2014.375,13869.0
2023-08-21,2019.16,2054.975,1996.135,2043.665,16326.0
2023-08-22,2053.455,2083.925,2025.255,2051.11,15810.0
2023-08-23,2045.82,2111.085,2036.55,2101.765,16008.0
2023-08-24,2101.77,2131.17,2057.275,2065.915,13591.0
2023-08-25,2038.97,2084.635,2032.275,2075.05,9543.0
2023-08-28,2075.075,2087.35,2048.29,2074.805,12643.0
2023-08-29,2086.595,2105.81,2047.385,2097.285,20453.0
2023-08-30,2113.945,2142.755,2090.485,2126.255,25364.0
2023-08-31,2763.695,2812.6,2741.695,2769.09,17625.0
2023-09-01,2798.265,2858.925,2730.93,2840.815,17318.0
2023-09-05,2839.45,2846.455,2787.69,2823.715,11949.0
2023-09-06,2823.705,2863.415,2769.98,2785.895,21135.0
2023-09-07,2738.82,2816.315,2721.61,2796.74,22313.0
2023-09-08,2897.335,2901.325,2751.67,2755.63,28055.0
2023-09-11,2793.575,2813.74,2693.805,2794.145,8956.0
2023-09-12,2769.75,2808.54,2769.74,2783.26,10469.0
2023-09-13,2768.94,2819.835,2753.665,2780.335,20340.0
2023-09-14,2788.385,2883.17,2763.655,2864.66,23445.0
2023-09-15,2864.66,2884.865,2827.01,2873.35,61805.0
2023-09-18,2868.645,2894.645,2803.44,2837.525,10272.0
2023-09-19,2834.39,2877.395,2758.7,2779.315,18473.0
2023-09-20,2864.97,2864.97,2772.91,2782.56,12531.0
2023-09-21,2844.39,2844.39,2690.16,2710.5,23076.0
2023-09-22,2790.855,2790.855,2678.895,2699.74,17418.0
2023-09-25,2706.39,2721.28,2669.8,2711.42,16516.0
2023-09-26,2701.8,2735.495,2661.905,2718.055,22381.0
2023-09-27,2705.73,2752.04,2704.735,2742.96,33312.0
2023-09-28,2754.425,2794.745,2722.22,2788.73,23005.0
2023-09-29,2795.885,2833.185,2785.325,2798.62,22657.0
2023-10-02,2798.61,2850.7,2772.41,2781.845,20402.0
2023-10-03,2774.555,2819.73,2764.815,2795.795,43719.0
2023-10-04,2774.665,2831.985,2774.655,2819.51,18582.0
2023-10-05,2805.845,2849.45,2805.835,2844.45,23141.0
2023-10-06,2842.255,2891.36,2817.725,2871.56,20736.0
2023-10-10,2894.045,2904.485,2795.775,2842.555,22197.0
2023-10-11,2867.365,2874.065,2839.49,2864.88,15489.0
2023-10-12,2872.405,2885.75,2839.67,2840.54,14340.0
2023-10-13,2864.42,2864.42,2807.9,2822.275,13942.0
2023-10-16,2819.5,2869.26,2806.655,2840.85,15932.0
2023-10-17,2799.58,2874.4,2799.58,2837.995,18602.0
2023-10-18,2795.475,2841.005,2795.465,2824.5,14506.0
2023-10-19,2824.51,2862.725,2814.52,2852.055,29242.0
2023-10-20,2844.43,2860.81,2814.53,2830.14,33656.0
2023-10-23,2819.48,2863.385,2794.56,2810.565,19469.0
2023-10-24,2812.265,2855.84,2803.78,2806.895,15702.0
2023-10-25,2789.775,2826.945,2767.14,2775.905,18491.0
2023-10-26,2774.575,2809.53,2693.755,2708.865,27323.0
2023-10-27,2707.725,2733.675,2659.92,2666.745,27240.0
2023-10-30,2659.83,2759.625,2659.82,2748.07,16875.0
2023-10-31,2748.07,2811.695,2715.71,2774.605,13973.0
2023-11-01,2774.625,2828.28,2753.635,2825.15,17607.0
2023-11-02,2854.4,2872.235,2798.64,2847.265,17159.0
2023-11-03,2861.825,2891.26,2798.76,2858.94,27020.0
2023-11-06,2841.075,2860.83,2801.865,2852.665,18163.0
2023-11-07,2826.515,2902.35,2826.505,2878.375,21557.0
2023-11-08,2904.335,2931.49,2856.29,2919.765,27035.0
2023-11-09,2954.245,2970.315,2881.89,2919.305,18762.0
2023-11-10,2921.34,3029.74,2919.315,3028.105,26960.0
2023-11-13,3028.055,3103.095,2939.275,3085.73,24809.0
2023-11-14,3046.07,3143.84,3035.04,3047.935,43608.0
2023-11-15,3054.06,3127.81,3045.76,3119.255,31026.0
2023-11-16,3094.195,3164.31,3094.185,3155.545,21676.0
2023-11-17,3118.965,3167.63,3109.385,3148.04,15696.0
2023-11-20,3143.46,3192.78,3106.98,3178.24,15460.0
2023-11-21,3153.87,3216.545,3146.51,3172.96,16243.0
2023-11-22,3172.96,3192.66,3153.99,3174.18,9782.0
2023-11-23,3205.22,3224.02,3093.975,3188.25,8981.0
2023-11-24,3182.6,3189.3,3154.855,3176.215,9642.0
2023-11-27,3236.17,3236.17,3165.835,3201.355,14029.0
2023-11-28,3223.71,3232.435,3171.925,3205.16,15165.0
2023-11-29,3202.785,3245.56,3178.96,3209.47,12498.0
2023-11-30,3203.77,3238.195,3172.13,3181.105,32654.0
2023-12-01,3153.9,3225.11,3150.035,3219.73,15951.0
2023-12-04,3193.82,3252.68,3167.63,3229.71,16805.0
2023-12-05,3229.6,3287.45,3208.29,3266.2,24364.0
2023-12-06,3266.2,3308.455,3241.515,3245.24,20292.0
2023-12-07,3280.95,3282.725,3228.71,3266.43,21108.0
2023-12-08,3256.875,3298.125,3248.985,3285.55,10558.0
2023-12-11,3285.53,3327.19,3265.84,3314.795,18029.0
2023-12-12,3294.595,3344.285,3251.19,3280.65,32171.0
2023-12-13,3337.45,3337.45,3253.775,3291.66,26054.0
2023-12-14,3352.56,3386.105,3255.66,3317.54,31549.0
2023-12-15,3311.91,3347.45,3292.7,3310.675,98023.0
2023-12-18,3299.19,3327.375,3243.68,3251.53,37430.0
2023-12-19,3224.72,3267.57,3143.545,3148.225,41602.0
2023-12-20,3150.265,3226.71,3145.86,3185.935,24824.0
2023-12-21,3238.6,3239.555,3175.83,3225.87,18712.0
2023-12-22,3225.87,3251.29,3175.71,3242.185,11089.0
2023-12-27,3252.605,3302.125,3152.0,3288.775,23461.0
2023-12-28,3281.62,3355.445,3264.145,3280.22,16484.0
2023-12-29,3329.54,3329.54,3206.16,3279.89,12956.0
2024-01-02,3278.485,3291.87,3174.795,3245.835,18928.0
2024-01-03,3245.835,3327.535,3224.71,3297.315,21658.0
2024-01-04,3295.515,3336.63,3257.7,3319.755,23812.0
2024-01-05,3331.895,3364.165,3310.27,3343.13,22106.0
2024-01-08,3369.955,3446.2,3217.735,3431.515,35931.0
2024-01-09,3404.435,3473.995,3376.82,3446.7,36782.0
2024-01-10,3454.355,3494.26,3446.7,3471.905,11266.0
2024-01-11,3455.335,3491.125,3431.93,3481.21,14549.0
2024-01-12,3519.22,3570.905,3430.375,3564.155,57360.0
2024-01-15,3593.785,3622.17,3545.425,3609.91,15934.0
2024-01-16,3579.97,3622.39,3555.87,3603.1,35243.0
2024-01-17,3584.015,3603.09,3520.225,3549.57,21234.0
2024-01-18,3554.21,3619.955,3550.35,3618.065,21860.0
2024-01-19,3619.175,3657.87,3529.22,3654.575,15836.0
2024-01-22,3651.38,3687.625,3604.09,3615.47,20446.0
2024-01-23,3623.39,3652.69,3584.12,3652.69,22055.0
2024-01-24,3683.75,3701.93,3645.12,3651.16,17223.0
2024-01-25,3657.045,3692.845,3610.08,3655.865,20470.0
2024-01-26,3673.865,3695.9,3619.065,3688.93,11318.0
2024-01-29,3712.065,3763.51,3618.145,3753.855,16735.0
2024-01-30,3723.895,3868.645,3639.03,3793.77,19633.0
2024-01-31,3793.75,3812.6,3705.145,3709.775,35626.0
2024-02-01,3763.81,3763.82,3638.535,3740.725,28510.0
2024-02-02,3682.96,3785.51,3647.02,3783.805,17852.0
2024-02-05,3783.765,3812.6,3558.095,3641.02,43263.0
2024-02-06,3693.425,3693.445,3594.105,3625.685,27043.0
2024-02-07,3683.84,3717.295,3614.335,3654.0,19386.0
2024-02-08,3706.93,3706.94,3594.105,3669.315,13627.0
2024-02-09,3703.295,3743.85,3661.805,3725.97,14630.0
2024-02-12,3773.36,3773.36,3633.51,3654.895,21210.0
2024-02-13,3556.58,3688.95,3551.175,3596.85,34286.0
2024-02-14,3638.96,3725.09,3551.185,3713.31,21562.0
2024-02-15,3703.265,3749.8,3636.055,3701.71,33689.0
2024-02-16,3677.47,3758.135,3634.0,3704.755,15903.0
2024-02-20,3624.055,3738.71,3576.345,3716.835,19989.0
2024-02-21,3598.52,3693.97,3598.52,3657.48,28225.0
2024-02-22,3670.02,3735.625,3670.01,3701.43,15581.0
2024-02-23,3663.99,3745.745,3653.72,3743.86,16810.0
2024-02-26,3743.85,3793.74,3710.015,3747.975,11182.0
2024-02-27,3703.965,3774.4,3699.835,3750.9,17665.0
2024-02-28,3783.745,3783.745,3716.905,3766.895,12500.0
2024-02-29,3790.275,3793.78,3745.42,3772.205,17902.0
2024-03-01,3754.9,3849.685,3745.65,3846.7,24419.0
2024-03-04,3808.775,3847.94,3780.8,3786.22,18719.0
2024-03-05,3786.33,3813.215,3682.97,3696.925,24526.0
2024-03-06,3743.85,3770.795,3651.135,3677.85,37365.0
2024-03-07,3753.835,3851.925,3677.97,3842.19,26735.0
2024-03-08,3842.19,3842.19,3726.99,3787.63,15110.0
2024-03-11,3743.97,3801.215,3743.87,3788.775,17426.0
2024-03-12,3803.79,3832.615,3753.655,3770.915,32446.0
2024-03-13,3773.81,3785.78,3697.945,3766.015,20918.0
2024-03-14,3778.195,3792.77,3722.025,3744.59,22137.0
2024-03-15,3734.695,3785.74,3713.49,3744.67,94182.0
2024-03-18,3723.965,3752.525,3651.92,3678.35,24624.0
2024-03-19,3703.335,3753.985,3679.065,3727.545,16193.0
2024-03-20,3788.785,3788.785,3645.53,3762.84,9673.0
2024-03-21,3743.9,3853.51,3743.89,3791.74,28559.0
2024-03-22,3777.995,3812.885,3728.655,3746.705,16855.0
2024-03-25,3724.275,3773.28,3698.115,3735.755,16500.0
2024-03-26,3732.945,3826.38,3725.825,3736.93,15569.0
2024-03-27,3782.79,3793.795,3716.95,3725.18,17959.0
2024-03-28,3725.19,3769.675,3681.915,3694.93,11623.0
2024-04-01,3719.445,3719.465,3595.065,3659.945,14819.0
2024-04-02,3659.945,3691.425,3567.105,3586.72,37841.0
2024-04-03,3596.005,3678.32,3570.11,3584.33,13544.0
2024-04-04,3634.91,3646.845,3533.49,3543.495,15288.0
2024-04-05,3574.075,3669.605,3545.145,3636.46,17407.0
2024-04-08,3636.47,3693.93,3585.08,3632.995,12451.0
2024-04-09,3644.98,3712.255,3519.62,3659.43,10854.0
2024-04-10,3595.285,3669.955,3595.065,3625.015,18326.0
2024-04-11,3654.965,3707.32,3608.71,3687.27,26355.0
2024-04-12,3719.875,3719.885,3562.62,3576.79,19886.0
2024-04-15,3555.23,3653.425,3545.505,3585.08,19313.0
2024-04-16,3654.985,3669.285,3547.36,3644.71,28833.0
2024-04-17,3651.56,3732.955,3614.36,3706.375,25841.0
2024-04-18,3743.78,3743.78,3641.355,3695.11,14827.0
2024-04-19,3693.9,3719.895,3638.245,3656.65,26155.0
2024-04-22,3694.78,3702.58,3652.725,3676.485,14632.0
2024-04-23,3713.015,3749.135,3649.27,3725.765,24327.0
2024-04-24,3835.405,3835.405,3651.14,3691.895,12831.0
2024-04-25,3690.405,3691.885,3607.21,3650.0,15788.0
2024-04-26,3650.0,3664.97,3600.06,3630.02,15444.0
2024-04-29,3605.065,3643.8,3592.27,3607.17,11617.0
2024-04-30,3585.18,3628.95,3539.425,3539.425,16852.0
2024-05-01,3544.095,3645.915,3472.785,3611.745,14530.0
2024-05-02,3606.8,3643.8,3522.355,3539.68,17555.0
2024-05-03,3539.7,3640.755,3485.215,3633.025,16262.0
2024-05-06,3643.54,3752.85,3510.185,3744.87,29527.0
2024-05-07,3741.855,3769.825,3711.005,3750.205,22700.0
2024-05-08,3695.04,3818.11,3689.935,3815.235,24521.0
2024-05-09,3822.755,3847.87,3725.855,3821.645,24897.0
2024-05-10,3821.595,3842.715,3728.895,3731.18,23289.0
2024-05-13,3723.88,3744.46,3613.04,3702.79,33944.0
2024-05-14,3753.33,3834.74,3425.3,3639.035,30730.0
2024-05-15,3669.955,3693.14,3607.65,3649.66,17746.0
2024-05-16,3645.0,3758.195,3600.06,3678.21,18513.0
2024-05-17,3693.44,3744.86,3610.475,3689.925,10726.0
2024-05-21,3655.515,3744.84,3583.115,3702.85,11956.0
2024-05-22,3676.945,3749.635,3670.705,3703.965,13354.0
2024-05-23,3724.91,3744.85,3681.65,3716.98,16061.0
2024-05-24,3743.365,3827.39,3664.97,3812.77,25666.0
2024-05-27,3812.77,3812.77,3705.915,3717.93,12270.0
2024-05-28,3714.91,3787.295,3704.915,3774.83,14629.0
2024-05-29,3731.37,3792.175,3729.89,3755.685,15505.0
2024-05-30,3755.685,3792.195,3710.32,3713.725,19136.0
2024-05-31,3734.875,3806.945,3699.295,3785.875,26037.0
2024-06-03,3719.905,3806.975,3719.905,3785.885,23041.0
2024-06-04,3806.975,3824.74,3732.875,3788.22,26746.0
2024-06-05,3788.22,3859.705,3762.055,3819.07,19511.0
2024-06-06,3843.085,3859.695,3752.35,3802.73,19521.0
2024-06-07,3777.795,3866.685,3742.465,3836.575,20980.0
2024-06-10,3833.73,3891.63,3769.435,3864.675,15858.0
2024-06-11,3869.65,3876.68,3770.085,3811.55,13303.0
2024-06-12,3811.57,3874.475,3774.8,3851.705,26713.0
2024-06-13,3844.775,3866.695,3767.71,3779.935,14166.0
2024-06-14,3789.79,3804.23,3768.53,3794.79,21776.0
2024-06-17,3793.255,3794.79,3732.51,3765.98,13476.0
2024-06-18,3765.96,3831.98,3744.86,3778.555,16908.0
2024-06-19,3774.825,3794.8,3749.055,3758.91,11135.0
2024-06-20,3735.875,3795.19,3715.89,3741.7,21177.0
2024-06-21,3745.845,3823.31,3735.865,3805.88,134164.0
2024-06-24,3807.41,3880.655,3787.68,3844.085,22491.0
2024-06-25,3836.755,3875.71,3803.77,3872.665,14778.0
2024-06-26,3833.29,3885.68,3822.77,3863.955,25008.0
2024-06-27,3873.265,3952.515,3823.62,3923.16,22067.0
2024-06-28,3923.19,3995.06,3882.085,3937.525,25459.0
2024-07-02,3925.565,3995.56,3899.105,3968.26,24089.0
2024-07-03,3997.57,4053.835,3961.45,4038.55,22561.0
2024-07-04,4070.495,4120.44,4007.995,4032.26,9261.0
2024-07-05,4070.485,4070.485,3966.06,3974.825,19577.0
2024-07-08,4062.905,4062.905,3959.47,4044.155,14114.0
2024-07-09,4007.265,4065.5,4006.62,4045.525,17219.0
2024-07-10,4067.27,4122.43,4020.58,4110.635,34274.0
2024-07-11,4172.225,4172.225,3995.78,4089.925,22252.0
2024-07-12,4120.79,4184.36,4010.565,4142.565,25974.0
2024-07-15,4151.28,4220.93,4107.455,4185.37,29628.0
2024-07-16,4140.92,4204.58,4108.175,4195.98,29339.0
2024-07-17,4146.815,4199.845,4106.455,4182.455,33909.0
2024-07-18,4180.675,4230.3,4156.4,4193.22,39998.0
2024-07-19,4197.595,4245.305,4142.995,4210.075,25230.0
2024-07-22,4229.74,4331.91,4228.49,4284.25,24173.0
2024-07-23,4295.25,4343.665,4257.84,4304.98,24053.0
2024-07-24,4325.215,4385.72,4242.875,4299.455,31050.0
2024-07-25,4245.435,4377.655,4245.435,4347.75,26827.0
2024-07-26,4351.275,4472.075,4347.9,4466.73,38605.0
2024-07-29,4452.855,4506.315,4337.14,4344.445,38008.0
2024-07-30,4368.415,4492.16,4014.72,4242.275,50558.0
2024-07-31,4331.62,4376.76,4232.12,4351.475,27522.0
2024-08-01,4351.475,4352.675,4097.975,4174.91,36568.0
2024-08-02,4145.345,4182.275,3976.53,4045.255,42936.0
2024-08-06,4043.045,4131.42,3911.9,4034.345,40451.0
2024-08-07,4031.15,4114.24,3978.6,3991.995,22426.0
2024-08-08,3970.605,4094.47,3937.385,4059.89,22000.0
2024-08-09,4023.16,4116.43,3999.105,4070.495,22202.0
2024-08-12,4119.83,4169.04,3950.47,3955.165,23444.0
2024-08-13,3970.01,4135.225,3968.42,4093.22,22963.0
2024-08-14,3997.19,4185.37,3995.61,4173.865,20211.0
2024-08-15,4173.875,4256.21,4161.555,4236.435,42415.0
2024-08-16,4243.605,4300.235,4208.825,4224.065,22887.0
2024-08-19,4224.055,4256.39,4176.38,4212.38,22960.0
2024-08-20,4300.245,4300.245,4007.625,4220.58,15289.0
2024-08-21,4216.325,4331.84,4182.445,4295.28,25080.0
2024-08-22,4305.135,4341.645,4220.23,4256.78,11116.0
2024-08-23,4304.22,4338.89,4147.91,4302.74,18871.0
2024-08-26,4255.295,4341.635,4250.41,4316.755,8949.0
2024-08-27,4230.41,4344.935,4192.18,4286.985,18168.0
2024-08-28,4272.315,4329.86,4239.31,4260.355,10919.0
2024-08-29,4266.31,4323.605,4255.4,4289.865,12423.0
2024-08-30,4280.275,4401.26,4265.28,4395.825,18001.0
2024-09-03,4395.825,4424.695,4233.515,4253.035,23336.0
2024-09-04,4275.07,4289.015,4170.595,4245.455,18409.0
2024-09-05,4207.025,4266.11,4155.405,4176.83,26922.0
2024-09-06,4213.65,4252.605,4081.935,4181.865,22432.0
2024-09-09,4223.675,4260.385,4119.145,4215.045,15353.0
2024-09-10,4196.38,4295.25,4146.415,4253.785,20947.0
2024-09-11,4220.35,4270.695,4185.83,4260.285,16822.0
2024-09-12,4282.44,4292.0,4227.625,4267.72,20669.0
2024-09-13,4289.735,4323.405,4232.38,4281.745,16384.0
2024-09-16,4314.415,4374.08,4253.415,4350.595,23866.0
2024-09-17,4383.15,4402.53,4252.815,4309.095,19287.0
2024-09-18,4321.82,4344.175,4242.275,4252.145,17031.0
2024-09-19,4363.965,4411.675,4171.345,4391.45,18085.0
2024-09-20,4379.98,4432.555,4338.03,4371.28,45657.0
2024-09-23,4424.235,4425.99,4311.81,4396.16,11574.0
2024-09-24,4394.36,4419.12,4338.19,4406.15,14096.0
2024-09-25,4429.34,4543.5,4356.185,4368.16,13077.0
2024-09-26,4356.175,4446.645,4356.175,4430.625,27621.0
2024-09-27,4444.285,4446.065,4325.05,4335.04,16484.0
2024-09-30,4296.215,4405.13,4242.87,4396.14,19983.0
2024-10-01,4395.13,4406.01,4309.485,4346.18,23605.0
2024-10-02,4355.335,4414.7,4306.715,4374.655,14761.0
2024-10-03,4340.195,4406.12,4246.27,4311.31,22818.0
2024-10-04,4300.53,4361.17,4291.23,4349.99,11761.0
2024-10-07,4359.17,4365.165,4298.535,4331.535,11261.0
2024-10-08,4266.25,4351.855,4250.265,4311.075,37875.0
2024-10-09,4310.685,4383.94,4280.24,4364.195,22534.0
2024-10-10,4406.13,4406.13,4279.78,4336.19,25590.0
2024-10-11,4390.395,4425.36,4271.15,4412.365,19210.0
2024-10-15,4415.94,4440.18,4324.97,4405.91,25894.0
2024-10-16,4404.96,4421.115,4345.185,4405.93,17361.0
2024-10-17,4421.115,4457.025,4361.87,4427.18,18832.0
2024-10-18,4428.91,4453.875,4391.14,4427.17,8045.0
2024-10-21,4428.12,4468.115,4355.275,4366.185,19472.0
2024-10-22,4355.975,4405.63,4347.18,4392.14,9015.0
2024-10-23,4412.335,4416.92,4280.8,4324.88,10306.0
2024-10-24,4324.58,4394.45,4280.8,4334.69,20274.0
2024-10-25,4403.33,4403.33,4264.455,4277.99,12395.0
2024-10-28,4406.13,4406.13,4061.44,4300.97,11247.0
2024-10-29,4281.24,4358.96,4085.93,4358.96,21150.0
2024-10-30,4331.605,4383.15,4266.05,4327.75,15200.0
2024-10-31,4296.225,4326.19,4180.315,4195.355,23639.0
2024-11-01,4243.57,4330.175,4195.355,4254.165,19429.0
2024-11-04,4226.335,4316.09,4126.535,4259.47,17586.0
2024-11-05,4259.47,4297.955,4220.98,4247.29,21362.0
2024-11-06,4249.275,4353.465,4215.405,4341.185,13614.0
2024-11-07,4354.105,4406.13,4314.77,4394.53,15813.0
2024-11-08,4416.12,4416.12,4328.605,4353.175,10929.0
2024-11-11,4337.61,4451.09,4151.355,4450.48,26046.0
2024-11-12,4407.15,4508.13,4339.865,4485.96,28071.0
2024-11-13,4456.085,4599.65,4451.61,4568.965,18748.0
2024-11-14,4568.965,4695.875,4484.2,4484.22,21420.0
2024-11-15,4474.03,4475.52,4395.12,4417.01,15507.0
2024-11-18,4417.01,4480.865,4396.15,4445.365,12096.0
2024-11-19,4396.14,4489.115,4298.335,4432.205,15271.0
2024-11-20,4456.045,4500.575,4391.34,4499.115,12496.0
2024-11-21,4543.81,4651.365,4440.39,4640.475,21455.0
2024-11-22,4603.295,4670.195,4542.32,4583.875,13974.0
2024-11-25,4583.875,4693.215,4321.205,4604.235,12805.0
2024-11-26,4636.265,4716.225,4473.07,4674.905,20348.0
2024-11-27,4696.195,4745.02,4659.755,4717.425,12891.0
2024-11-28,4695.885,4793.48,4675.89,4695.875,5530.0
2024-11-29,4677.96,4759.09,4676.09,4730.005,12313.0
2024-12-02,4775.795,4830.745,4696.875,4786.095,14677.0
2024-12-03,4755.81,4944.655,4595.97,4645.95,34847.0
2024-12-04,4669.3,4778.46,4636.095,4731.335,16339.0
2024-12-05,4716.355,4794.58,4665.91,4704.005,16923.0
2024-12-06,4705.895,4785.795,4614.845,4694.535,16399.0
2024-12-09,4722.66,4724.55,4592.965,4698.3,18336.0
2024-12-10,4695.875,4723.95,4554.45,4621.48,13981.0
2024-12-11,4694.875,4736.84,4570.985,4682.985,13439.0
2024-12-12,4635.955,4745.83,4606.415,4645.97,18107.0
2024-12-13,4717.965,4719.845,4596.96,4655.34,8220.0
2024-12-16,4655.34,4695.875,4565.19,4617.835,11255.0
2024-12-17,4577.01,4688.31,4571.995,4652.84,21289.0
2024-12-18,4648.915,4695.875,4417.12,4463.2,27361.0
2024-12-19,4552.49,4660.19,4412.74,4419.855,23508.0
2024-12-20,4409.815,4508.38,4359.465,4449.66,67180.0
2024-12-23,4425.115,4527.045,4409.225,4507.33,13610.0
2024-12-24,4507.33,4616.99,4388.14,4544.485,5788.0
2024-12-27,4542.655,4716.905,4440.735,4531.775,11699.0
2024-12-30,4516.895,4526.02,4400.32,4472.75,9896.0
2024-12-31,4398.13,4685.935,4398.13,4442.01,9781.0
2025-01-02,4442.11,4535.19,4395.695,4437.275,18808.0
2025-01-03,4388.14,4671.945,4337.17,4455.535,20641.0
2025-01-06,4587.785,4597.0,4263.28,4315.735,41043.0
2025-01-07,4391.275,4393.035,4104.095,4159.975,63107.0
2025-01-08,4099.025,4347.155,4069.135,4322.18,47312.0
2025-01-09,4337.14,4466.075,4177.285,4317.665,9453.0
2025-01-10,4341.77,4371.75,4159.615,4272.685,31282.0
2025-01-13,4270.585,4316.185,4199.65,4295.57,22639.0
2025-01-14,4297.295,4395.645,4202.26,4261.88,14226.0
2025-01-15,4347.165,4379.815,4282.655,4337.99,19534.0
2025-01-16,4395.375,4544.635,4347.165,4398.29,20851.0
2025-01-17,4401.36,4462.87,4367.81,4389.505,19209.0
2025-01-20,4466.085,4466.085,4298.485,4358.765,6130.0
2025-01-21,4435.025,4452.195,4308.19,4438.035,13141.0
2025-01-22,4424.425,4532.165,4357.17,4497.085,17599.0
2025-01-23,4547.025,4568.69,4397.13,4560.295,19709.0
2025-01-24,4560.305,4715.72,4528.825,4630.09,32788.0
2025-01-27,4535.21,4705.33,4417.17,4591.385,24278.0
2025-01-28,4643.1,4743.825,4547.035,4713.745,29694.0
2025-01-29,4713.745,4791.465,4677.95,4721.92,22187.0
2025-01-30,4811.86,4863.04,4701.935,4795.0,20681.0
2025-01-31,4795.0,4847.34,4749.92,4749.92,36467.0
2025-02-03,4655.875,4839.445,4147.295,4816.86,21925.0
2025-02-04,4836.695,4846.76,4746.905,4796.87,24075.0
2025-02-05,4778.815,4996.73,4776.905,4899.445,22045.0
2025-02-06,4899.445,4997.74,4866.635,4928.655,34810.0
2025-02-07,4977.455,4987.695,4796.87,4905.46,16690.0
2025-02-10,4966.76,4966.76,4796.87,4930.955,13101.0
2025-02-11,4930.955,4949.44,4821.855,4879.065,9815.0
2025-02-12,4876.68,4899.745,4821.855,4873.82,9350.0
2025-02-13,4886.83,4993.735,4886.82,4958.315,17061.0
2025-02-14,4958.335,4987.415,4915.545,4931.625,12474.0
2025-02-18,4931.625,4976.855,4822.055,4946.665,15795.0
2025-02-19,4944.675,4946.775,4824.855,4883.625,24873.0
2025-02-20,4856.57,4936.78,4824.855,4867.155,22095.0
2025-02-21,4896.805,4906.79,4824.855,4836.845,25242.0
2025-02-24,4946.775,4946.775,4795.88,4873.15,22976.0
2025-02-25,4843.84,4946.775,4747.125,4896.815,22517.0
2025-02-26,4881.915,4998.74,4865.745,4932.125,22354.0
2025-02-27,4973.865,4996.54,4877.92,4889.39,15504.0
2025-02-28,4891.36,5016.73,4821.625,4983.72,26338.0
2025-03-03,4979.74,5016.73,4846.84,4858.68,21437.0
2025-03-04,4834.875,4954.77,4773.635,4864.485,54001.0
2025-03-05,4833.285,5037.715,4818.935,4985.67,33116.0
2025-03-06,4911.795,5096.675,4861.74,4905.43,52762.0
2025-03-07,4872.82,4961.695,4796.37,4944.965,33695.0
2025-03-10,4901.835,4996.74,4746.905,4796.87,63580.0
2025-03-11,4767.91,4837.655,4711.925,4719.42,30590.0
2025-03-12,4763.505,4858.03,4721.92,4751.84,29166.0
2025-03-13,4761.905,4846.84,1170.235,4625.575,45840.0
2025-03-14,4658.59,4744.105,4574.015,4695.735,29065.0
2025-03-17,4666.835,4836.845,4598.0,4690.66,18256.0
2025-03-18,4694.86,4696.735,4562.095,4597.0,30972.0
2025-03-19,4597.0,4695.635,4519.05,4652.675,38703.0
2025-03-20,4796.87,4796.87,4547.035,4651.945,44938.0
2025-03-21,4634.125,4736.91,4543.035,4623.645,68675.0
2025-03-24,4625.505,4755.42,4522.05,4726.455,44100.0
2025-03-25,4689.0,4746.905,4679.945,4697.425,43071.0
2025-03-26,4680.825,4776.875,4622.545,4642.71,23795.0
2025-03-27,4609.355,4746.88,4586.99,4659.05,34860.0
2025-03-28,4658.77,4675.745,4524.73,4562.805,35063.0
2025-03-31,4515.905,4568.0,4438.08,4555.375,50521.0
2025-04-01,4554.265,4627.295,4458.07,4601.145,24844.0
2025-04-02,4609.255,4753.29,4592.15,4737.925,33035.0
2025-04-03,4697.835,4697.845,4482.26,4517.605,35173.0
2025-04-04,4596.15,4597.95,4298.12,4363.1,55160.0
2025-04-07,4209.84,4483.72,4166.195,4343.1,51308.0
2025-04-08,4410.42,4600.615,4186.17,4282.255,29548.0
2025-04-09,4282.255,4709.24,4171.875,4662.71,57544.0
2025-04-10,4571.02,4672.215,4303.915,4363.09,43665.0
2025-04-11,4364.85,4597.99,4342.1,4547.68,52331.0
2025-04-14,4641.21,4746.735,4479.64,4563.005,32028.0
2025-04-15,4563.005,4737.925,4509.045,4662.21,17745.0
2025-04-16,4580.125,4729.31,4565.77,4716.395,55657.0
2025-04-17,4733.13,4734.29,4559.005,4680.49,28729.0
2025-04-21,4578.825,4697.945,4545.78,4603.295,17384.0
2025-04-22,4593.19,4720.695,4563.605,4642.1,18932.0
2025-04-23,4708.93,4849.875,4653.165,4767.885,20858.0
2025-04-24,4759.915,4988.795,4685.73,4886.77,28014.0
2025-04-25,4849.775,4973.325,4707.94,4881.275,14632.0
2025-04-28,4928.965,4997.815,4863.24,4925.555,14037.0
2025-04-29,4998.81,4998.81,4648.075,4979.82,12131.0
2025-04-30,4954.91,4971.665,4800.04,4966.175,21682.0
2025-05-01,4955.43,5074.19,4922.845,4983.97,19318.0
2025-05-02,5187.69,5187.69,4957.94,5040.415,18059.0
2025-05-05,5039.785,5097.67,4974.845,4992.225,33165.0
2025-05-06,4982.66,5023.05,4921.815,4965.245,17294.0
2025-05-07,4972.935,5054.32,4882.865,5047.8,30876.0
2025-05-08,5067.78,5216.715,4997.815,5179.695,42489.0
2025-05-09,5247.695,5267.815,5040.495,5111.195,27438.0
2025-05-12,5173.165,5487.57,5057.595,5127.765,29712.0
2025-05-13,5082.775,5183.28,4884.67,4934.3,30063.0
2025-05-14,4900.045,5088.075,4852.245,4982.49,25600.0
2025-05-15,4957.85,5223.105,4872.13,5061.265,11703.0
2025-05-16,5030.8,5088.075,4978.05,5064.675,21238.0
2025-05-20,5017.825,5127.755,5007.81,5048.27,28672.0
2025-05-21,5061.345,5114.06,4852.975,4878.575,38293.0
2025-05-22,4910.08,4965.755,4857.875,4897.855,27672.0
2025-05-23,4897.855,5032.795,4745.925,4838.95,28358.0
2025-05-26,4863.16,5012.465,4777.91,4856.675,17656.0
2025-05-27,4847.98,4987.815,4834.245,4868.0,42218.0
2025-05-28,4997.805,4997.805,4847.88,4867.29,25249.0
2025-05-29,4870.01,4962.83,4815.155,4894.44,17398.0
2025-05-30,4892.47,4987.605,4670.135,4973.585,31732.0
2025-06-02,4937.68,4958.62,4853.485,4957.83,28804.0
2025-06-03,4917.86,4983.31,4903.915,4943.195,22187.0
2025-06-04,4967.835,4982.8,4922.845,4962.51,14430.0
2025-06-05,4949.335,4975.115,4883.865,4896.125,17721.0
2025-06-06,4902.165,4971.815,4848.39,4908.94,10508.0
2025-06-09,4971.335,4973.325,4778.21,4879.065,12215.0
2025-06-10,4917.38,4957.83,4749.93,4886.18,17572.0
2025-06-11,4896.895,4973.315,4875.175,4902.115,17861.0
2025-06-12,4892.84,4952.82,4850.095,4921.735,15385.0
2025-06-13,4867.98,4977.82,4822.89,4827.875,14005.0
2025-06-16,4827.875,4973.025,4810.715,4840.12,31660.0
2025-06-17,4823.93,4977.82,4748.93,4830.825,15706.0
2025-06-18,4914.1,4949.835,4794.91,4917.84,23769.0
2025-06-19,4933.355,4933.355,4808.895,4862.87,4768.0
2025-06-20,4915.55,4932.485,4756.395,4827.01,33172.0
2025-06-23,4812.835,4948.85,4763.895,4886.705,21306.0
2025-06-24,4886.705,4996.64,4729.205,4966.86,20839.0
2025-06-25,4986.045,4996.84,4828.88,4907.99,27797.0
2025-06-26,4907.99,4988.615,4755.415,4925.645,21082.0
2025-06-27,4901.015,4997.79,4749.1,4982.535,37685.0
2025-06-30,4981.115,5083.82,4900.865,4992.04,23975.0
2025-07-02,5036.82,5048.06,4892.835,4972.085,24861.0
2025-07-03,5008.44,5059.025,4877.65,5028.925,16493.0
2025-07-04,5007.63,5059.025,4891.475,5003.84,5561.0
2025-07-07,4958.84,5075.82,4958.83,4997.81,15614.0
2025-07-08,5008.83,5023.835,4936.475,4970.865,13904.0
2025-07-09,4972.155,5013.835,4923.87,4955.13,12237.0
2025-07-10,4983.845,5014.275,4925.095,4954.44,17973.0
2025-07-11,4952.45,4998.83,4850.675,4886.925,18666.0
2025-07-14,4927.855,4988.84,4886.865,4958.22,18587.0
2025-07-15,4988.84,5005.65,4900.965,4912.46,16645.0
2025-07-16,4912.46,4976.965,4898.865,4975.825,22717.0
2025-07-17,4973.825,5059.525,4948.85,5038.9,24281.0
2025-07-18,5038.9,5098.815,4972.055,4983.675,15556.0
2025-07-21,5013.835,5014.825,4909.19,4915.3,18908.0
2025-07-22,4913.32,4927.825,4837.83,4849.115,23092.0
2025-07-23,4849.115,4968.845,4724.215,4843.045,20792.0
2025-07-24,4863.52,4892.815,4823.88,4844.645,14358.0
2025-07-25,4849.925,4963.85,4823.88,4889.155,12021.0
2025-07-28,4881.315,4960.85,4825.1,4841.415,15483.0
2025-07-29,4843.365,4958.85,4831.88,4859.195,39298.0
2025-07-30,4883.495,4908.86,4831.73,4861.03,21191.0
2025-07-31,4843.295,4958.85,4756.525,4779.17,27269.0
2025-08-01,4760.165,4796.885,4598.935,4717.215,25672.0
2025-08-05,4811.555,4958.85,4713.805,4789.45,28219.0
2025-08-06,4813.405,4979.175,4700.91,4722.435,18335.0
2025-08-07,4649.03,4798.885,4625.785,4648.93,28462.0
2025-08-08,4676.275,4734.0,4576.08,4598.865,23746.0
2025-08-11,4652.08,4978.845,4631.435,4800.695,39648.0
2025-08-12,4827.03,4923.86,4675.82,4680.115,34064.0
2025-08-13,4682.475,4712.895,4465.135,4506.535,56205.0
2025-08-14,4600.815,4648.61,4243.075,4255.695,65513.0
2025-08-15,4349.94,4523.94,4280.355,4352.37,76094.0
2025-08-18,4363.985,4472.16,4325.905,4393.26,39047.0
2025-08-19,4402.74,4453.965,4329.685,4333.015,33924.0
2025-08-20,4368.955,4408.975,4313.81,4359.34,37423.0
2025-08-21,4327.235,4536.14,4299.105,4436.98,33994.0
2025-08-22,4454.075,4598.515,4448.97,4548.855,37367.0
2025-08-25,4536.945,4598.435,4449.97,4469.955,20058.0
2025-08-26,4469.955,4551.065,4346.39,4391.98,24825.0
2025-08-27,4414.875,4437.97,4338.995,4397.99,28333.0
2025-08-28,4451.735,4483.49,4306.2,4420.905,27335.0
2025-08-29,4413.965,4550.385,4381.695,4549.285,37553.0
2025-09-02,4494.015,4598.935,4416.985,4567.72,46910.0
2025-09-03,4558.94,4651.81,4526.46,4602.25,34196.0
2025-09-04,4616.52,4644.59,4557.545,4604.33,20354.0
2025-09-05,4586.925,4656.3,4553.945,4598.625,21951.0
2025-09-08,4596.315,4684.415,4557.265,4578.17,20017.0
2025-09-09,4575.87,4611.91,4524.28,4581.045,27301.0
2025-09-10,4556.225,4598.935,4415.305,4420.905,39165.0
2025-09-11,4464.425,4494.955,4385.075,4429.24,36200.0
2025-09-12,4436.67,4552.165,4354.56,4391.77,22708.0
2025-09-15,4440.75,4443.67,4262.01,4300.83,36608.0
2025-09-16,4299.005,4354.32,4172.63,4354.16,61361.0
2025-09-17,4316.0,4360.95,4226.03,4280.595,28695.0
2025-09-18,4264.0,4359.0,4211.41,4309.95,33120.0
2025-09-19,4500.0,4500.0,4353.5,4417.32,73913.0
2025-09-22,4419.54,4500.0,4109.94,4200.28,58394.0
2025-09-23,4218.9,4287.07,3970.45,4000.01,90820.0
2025-09-24,4003.13,4173.96,4003.12,4137.62,60397.0
2025-09-25,3949.99,3990.0,3335.03,3891.4,151227.0
2025-09-26,3928.28,4038.3,3600.01,3660.0,131842.0
2025-09-29,3660.01,3798.0,3660.0,3766.74,92890.0
2025-09-30,3753.15,3830.19,3702.9,3777.98,88787.0
2025-10-01,3803.57,3994.35,3770.0,3832.23,73236.0
2025-10-02,3827.21,3970.0,3801.45,3901.84,54533.0
2025-10-03,3925.0,4113.25,3840.02,4029.53,77380.0
2025-10-06,4110.0,4150.0,3881.3,3897.6,35084.0
2025-10-07,3899.56,3949.37,3802.55,3837.43,49425.0
2025-10-08,3857.87,3923.0,3788.0,3869.33,28149.0
2025-10-09,3872.31,3980.38,3842.11,3949.97,39148.0
2025-10-10,3952.67,4020.0,3832.23,3936.19,49517.0
2025-10-14,3943.48,4081.71,3936.19,3955.01,61060.0
2025-10-15,3969.0,4109.99,3936.19,3970.35,36047.0
2025-10-16,3998.42,4056.0,3833.9,3855.64,60199.0
2025-10-17,3825.0,3897.12,3810.62,3814.13,45405.0
2025-10-20,3814.13,3944.95,3700.8,3709.99,46861.0
2025-10-21,3672.0,3801.0,3635.1,3678.31,57836.0
2025-10-22,3636.0,3801.0,3636.0,3690.0,43312.0
2025-10-23,3738.11,3759.0,3644.92,3727.91,61598.0
2025-10-24,3782.89,3845.0,3721.0,3782.39,30030.0
2025-10-27,3823.8,3937.0,3785.03,3844.22,32021.0
2025-10-28,3869.73,3912.29,3725.36,3753.03,35971.0
2025-10-29,3731.89,3785.0,3447.73,3453.88,129311.0
2025-10-30,3403.59,3680.0,3401.75,3586.89,76651.0
2025-10-31,3580.02,3730.0,3561.19,3691.08,47800.0
2025-11-03,3679.96,3799.59,3500.0,3691.08,65185.0
2025-11-04,3423.81,3640.0,3422.11,3507.03,51076.0
2025-11-05,3524.58,3671.26,3476.01,3570.98,36096.0
2025-11-06,3527.76,3585.0,3362.11,3392.88,99339.0
2025-11-07,3300.0,3498.49,3294.49,3385.76,54190.0
2025-11-10,3570.01,3570.09,3179.0,3304.88,132692.0
2025-11-11,3220.83,3304.0,3199.0,3257.27,83023.0
2025-11-12,3284.12,3391.23,3256.04,3355.73,49673.0
2025-11-13,3299.66,3325.9,3218.33,3277.56,89847.0
2025-11-14,3237.59,3385.66,3237.58,3343.01,72936.0
2025-11-17,3303.69,3369.0,3211.21,3245.53,67637.0
2025-11-18,3239.42,3297.6,3200.0,3238.35,40592.0
2025-11-19,3266.27,3299.99,3173.87,3201.66,67489.0
2025-11-20,3273.61,3285.0,3150.0,3220.99,49147.0
2025-11-21,3200.21,3334.35,3150.0,3291.41,40874.0
2025-11-24,3330.0,3411.27,3251.66,3382.96,69186.0
2025-11-25,3365.51,3445.22,3355.06,3396.27,59629.0
2025-11-26,3412.63,3499.99,3355.01,3420.0,32547.0