Date,Open,High,Low,Close,Volume
2007-12-03,12.725,12.805,12.49,12.725,12430090.0
2007-12-04,12.725,12.725,12.595,12.63,3552595.0
2007-12-05,12.64,12.715,12.57,12.655,1864590.0
2007-12-06,12.68,12.725,12.605,12.665,1777114.0
2007-12-07,12.675,12.675,12.555,12.615,494105.0
2007-12-10,12.595,12.68,12.565,12.605,2645486.0
2007-12-11,12.64,12.64,12.565,12.595,684742.0
2007-12-12,12.595,12.62,12.555,12.595,840985.0
2007-12-13,12.555,12.57,12.295,12.345,3822584.0
2007-12-14,12.055,12.53,12.055,12.305,852710.0
2007-12-17,12.43,12.43,12.11,12.18,2898810.0
2007-12-18,12.135,12.265,11.41,12.135,1010228.0
2007-12-19,12.135,12.135,11.92,11.93,423687.0
2007-12-20,12.01,12.01,11.735,11.845,327690.0
2007-12-21,11.85,12.725,11.85,12.43,415549.0
2007-12-24,12.43,12.705,12.43,12.595,3082569.0
2007-12-27,12.595,12.7,12.595,12.68,742332.0
2007-12-28,12.665,12.725,12.665,12.705,561223.0
2007-12-31,12.7,12.7,12.63,12.68,103500.0
2008-01-02,12.715,13.065,12.68,13.065,2118284.0
2008-01-03,13.14,13.855,12.89,13.645,1389529.0
2008-01-04,13.595,13.935,13.56,13.77,1100855.0
2008-01-07,13.81,13.935,13.31,13.725,622880.0
2008-01-08,14.23,14.855,13.98,14.85,3088792.0
2008-01-09,14.84,15.845,14.69,15.4,1036442.0
2008-01-10,15.27,15.61,15.16,15.485,744074.0
2008-01-11,15.625,16.53,15.485,16.195,1037987.0
2008-01-14,17.16,17.36,16.865,17.17,1695428.0
2008-01-15,17.075,17.115,15.92,16.07,1257049.0
2008-01-16,15.275,16.055,15.275,15.575,509022.0
2008-01-17,15.655,15.995,14.9,15.025,536247.0
2008-01-18,15.285,15.485,15.065,15.25,418570.0
2008-01-21,15.025,15.025,13.66,13.81,202930.0
2008-01-22,14.23,15.47,13.81,14.9,1126656.0
2008-01-23,14.73,15.32,14.44,14.65,1767846.0
2008-01-24,15.57,15.905,15.32,15.56,573555.0
2008-01-25,16.32,16.655,15.905,16.09,381110.0
2008-01-28,15.905,16.45,15.905,16.405,327723.0
2008-01-29,16.405,16.655,16.115,16.49,215257.0
2008-01-30,16.45,16.53,16.04,16.4,162015.0
2008-01-31,16.355,16.475,15.57,15.905,125949.0
2008-02-01,16.32,16.53,15.485,15.78,452282.0
2008-02-04,15.78,16.355,15.485,16.195,223245.0
2008-02-05,16.19,16.32,15.695,16.07,476230.0
2008-02-06,16.32,16.91,16.005,16.49,717169.0
2008-02-07,16.49,16.73,16.295,16.615,175319.0
2008-02-08,16.725,17.075,16.555,16.86,741495.0
2008-02-11,16.755,17.37,16.65,17.16,689607.0
2008-02-12,17.16,18.38,17.15,17.325,899514.0
2008-02-13,17.325,17.41,17.09,17.245,530384.0
2008-02-14,17.115,17.705,17.06,17.585,569300.0
2008-02-15,17.585,17.655,17.3,17.41,155900.0
2008-02-19,17.955,18.915,17.62,18.79,982808.0
2008-02-20,18.43,19.035,18.015,18.58,744374.0
2008-02-21,19.045,19.455,18.835,19.0,573040.0
2008-02-22,18.415,18.415,17.585,18.375,3089686.0
2008-02-25,18.375,18.405,17.93,18.14,468029.0
2008-02-26,18.24,18.4,18.09,18.28,1224884.0
2008-02-27,18.415,18.825,18.35,18.79,903317.0
2008-02-28,18.79,19.66,18.55,18.875,455377.0
2008-02-29,19.045,19.235,18.835,18.935,148139.0
2008-03-03,19.17,19.375,18.96,19.245,106755.0
2008-03-04,19.245,19.375,17.995,18.255,252047.0
2008-03-05,18.625,19.035,18.34,18.625,262529.0
2008-03-06,18.75,18.85,17.995,18.505,261779.0
2008-03-07,18.54,18.815,18.045,18.17,78546.0
2008-03-10,17.895,18.23,16.755,16.865,244143.0
2008-03-11,16.95,17.57,15.885,16.925,204792.0
2008-03-12,17.83,17.83,16.91,17.01,238420.0
2008-03-13,17.58,17.92,16.91,17.745,600235.0
2008-03-14,17.955,18.455,17.645,17.995,397414.0
2008-03-17,18.415,18.415,17.16,17.97,381476.0
2008-03-18,18.19,18.325,16.33,16.95,879486.0
2008-03-19,16.74,16.74,15.755,16.415,550062.0
2008-03-20,15.985,16.255,15.495,16.07,707912.0
2008-03-24,16.32,16.74,15.905,16.255,75772.0
2008-03-25,16.74,16.965,16.29,16.875,190142.0
2008-03-26,17.16,17.73,16.74,16.875,296353.0
2008-03-27,16.74,16.74,15.92,16.38,365129.0
2008-03-28,16.295,16.6,16.03,16.49,107182.0
2008-03-31,16.655,16.95,16.155,16.95,94521.0
2008-04-01,16.165,16.245,15.655,16.115,529172.0
2008-04-02,15.945,16.475,15.945,16.28,524033.0
2008-04-03,16.28,16.675,16.28,16.655,110374.0
2008-04-04,16.49,16.825,16.345,16.73,340949.0
2008-04-07,17.06,17.58,16.815,17.285,145695.0
2008-04-08,17.285,17.285,16.775,16.91,103811.0
2008-04-09,17.57,17.57,17.01,17.14,160982.0
2008-04-10,17.075,17.385,16.95,17.275,81864.0
2008-04-11,17.345,17.395,16.885,16.885,104034.0
2008-04-14,16.865,16.875,16.37,16.53,195854.0
2008-04-15,16.91,16.91,16.64,16.74,166107.0
2008-04-16,17.47,17.495,16.785,17.37,179066.0
2008-04-17,17.58,17.595,16.84,16.925,132196.0
2008-04-18,16.74,16.865,16.4,16.74,85665.0
2008-04-21,16.835,16.835,16.03,16.03,216199.0
2008-04-22,16.32,16.575,16.09,16.165,99437.0
2008-04-23,16.165,16.195,15.57,15.635,559866.0
2008-04-24,15.485,15.635,14.27,14.78,1526107.0
2008-04-25,15.545,15.57,15.125,15.14,159424.0
2008-04-28,15.485,15.485,14.91,14.91,104176.0
2008-04-29,14.865,14.865,14.28,14.48,270240.0
2008-04-30,14.54,15.065,14.54,14.985,189191.0
2008-05-01,14.875,14.965,14.65,14.94,481835.0
2008-05-02,15.025,15.15,14.8,15.06,192510.0
2008-05-05,15.19,15.47,14.985,15.15,387545.0
2008-05-06,15.3,15.585,15.24,15.35,439192.0
2008-05-07,15.325,15.345,14.78,15.04,103964.0
2008-05-08,15.235,15.795,15.115,15.735,607282.0
2008-05-09,15.905,15.905,15.5,15.655,306712.0
2008-05-12,15.655,15.885,15.345,15.35,242295.0
2008-05-13,15.395,15.4,15.065,15.175,518393.0
2008-05-14,15.52,15.52,14.84,14.84,278506.0
2008-05-15,15.235,15.445,14.91,15.27,506779.0
2008-05-16,15.485,16.07,15.485,16.04,1157048.0
2008-05-20,16.32,17.535,16.27,17.3,368387.0
2008-05-21,17.555,18.155,17.555,17.99,870684.0
2008-05-22,17.98,17.98,17.285,17.63,275157.0
2008-05-23,17.97,17.98,17.595,17.76,100792.0
2008-05-26,17.99,17.99,17.53,17.695,25038.0
2008-05-27,17.58,17.58,17.1,17.21,105147.0
2008-05-28,17.075,17.2,16.79,17.035,165379.0
2008-05-29,16.785,17.06,16.785,16.825,82012.0
2008-05-30,17.075,18.305,4.335,17.995,411550.0
2008-06-02,17.83,17.995,17.37,17.585,251978.0
2008-06-03,17.585,17.795,17.475,17.57,234963.0
2008-06-04,17.56,17.58,17.41,17.495,130342.0
2008-06-05,17.4,17.595,17.265,17.595,639681.0
2008-06-06,17.905,17.955,17.655,17.94,143280.0
2008-06-09,18.0,18.025,17.56,17.85,133402.0
2008-06-10,17.82,17.94,17.34,17.555,496169.0
2008-06-11,17.68,17.88,17.5,17.77,53862.0
2008-06-12,17.765,17.94,17.68,17.94,53241.0
2008-06-13,17.72,18.31,17.72,18.31,89290.0
2008-06-16,18.14,19.74,18.14,19.11,457462.0
2008-06-17,19.11,19.11,17.83,17.89,251267.0
2008-06-18,18.27,18.645,18.16,18.64,140593.0
2008-06-19,18.755,18.755,18.435,18.555,118196.0
2008-06-20,18.53,18.85,18.53,18.84,186617.0
2008-06-23,18.825,19.155,18.545,19.11,78543.0
2008-06-24,19.155,19.345,18.89,18.94,351605.0
2008-06-25,18.94,19.025,18.38,18.515,178822.0
2008-06-26,19.11,19.34,18.74,19.285,141924.0
2008-06-27,19.345,20.805,19.205,20.66,421015.0
2008-06-30,20.465,20.87,20.29,20.795,289969.0
2008-07-02,20.295,21.015,19.85,19.98,264100.0
2008-07-03,20.205,20.355,19.555,20.07,185883.0
2008-07-04,20.12,20.12,19.48,19.76,43970.0
2008-07-07,19.615,19.87,19.0,19.185,197914.0
2008-07-08,19.07,19.11,18.1,18.385,325655.0
2008-07-09,18.605,18.73,18.225,18.27,73787.0
2008-07-10,18.31,18.815,18.31,18.73,88060.0
2008-07-11,19.11,20.195,18.815,20.035,112733.0
2008-07-14,20.205,20.71,19.785,20.625,194848.0
2008-07-15,20.71,20.775,19.9,20.035,112983.0
2008-07-16,20.405,20.405,19.445,19.835,96513.0
2008-07-17,19.47,20.625,19.365,19.69,180480.0
2008-07-18,19.69,20.205,19.69,19.9,116001.0
2008-07-21,20.03,20.055,19.7,19.95,41904.0
2008-07-22,19.785,20.06,19.43,19.625,180601.0
2008-07-23,19.575,19.575,18.075,18.225,261858.0
2008-07-24,18.52,19.02,18.335,18.645,58645.0
2008-07-25,18.495,18.95,18.48,18.815,109676.0
2008-07-28,19.87,19.87,18.53,18.925,75301.0
2008-07-29,19.025,19.145,18.1,18.355,121031.0
2008-07-30,18.1,18.94,17.61,18.26,234926.0
2008-07-31,19.185,19.185,17.875,17.94,44329.0
2008-08-01,17.93,18.235,17.78,17.925,55240.0
2008-08-05,18.035,18.035,16.095,16.105,380595.0
2008-08-06,16.33,16.785,15.48,15.575,385160.0
2008-08-07,15.8,15.8,15.315,15.575,172798.0
2008-08-08,15.16,15.575,15.155,15.575,72485.0
2008-08-11,15.955,15.955,14.38,14.49,319061.0
2008-08-12,14.735,14.985,14.44,14.48,1626578.0
2008-08-13,14.735,15.575,14.65,15.45,1126925.0
2008-08-14,15.565,15.61,15.155,15.59,263671.0
2008-08-15,15.49,15.59,15.16,15.565,284977.0
2008-08-18,15.38,15.985,15.29,15.675,101550.0
2008-08-19,15.675,17.05,15.32,16.375,483405.0
2008-08-20,16.25,17.36,16.25,16.71,307415.0
2008-08-21,17.68,18.285,17.425,17.715,359407.0
2008-08-22,16.755,17.605,16.29,17.115,111649.0
2008-08-25,17.115,18.26,16.835,17.015,54040.0
2008-08-26,16.855,17.915,16.855,17.62,166585.0
2008-08-27,17.68,17.72,17.47,17.56,67901.0
2008-08-28,18.1,18.17,17.5,17.68,244379.0
2008-08-29,18.14,18.15,17.68,17.805,182402.0
2008-09-02,16.205,17.26,16.205,16.67,143104.0
2008-09-03,16.34,16.645,16.14,16.145,249756.0
2008-09-04,16.535,16.535,15.935,15.995,615050.0
2008-09-05,16.325,16.56,15.685,16.56,280540.0
2008-09-08,16.835,17.425,15.995,16.115,246391.0
2008-09-09,15.585,15.72,14.42,14.605,302039.0
2008-09-10,14.615,15.785,14.015,15.185,410395.0
2008-09-11,15.48,15.48,14.565,14.735,197179.0
2008-09-12,15.565,15.995,15.305,15.995,246729.0
2008-09-15,15.995,16.18,15.425,15.77,553853.0
2008-09-16,15.53,15.575,15.08,15.28,203537.0
2008-09-17,14.985,16.785,14.985,16.545,397512.0
2008-09-18,16.835,17.925,16.24,17.285,744548.0
2008-09-19,17.275,17.68,16.93,16.97,152864.0
2008-09-22,17.68,18.86,17.26,17.84,290693.0
2008-09-23,17.36,18.01,16.93,17.46,315529.0
2008-09-24,17.115,17.77,17.05,17.05,171358.0
2008-09-25,17.41,17.66,16.66,17.325,180119.0
2008-09-26,17.325,17.865,16.855,17.85,229854.0
2008-09-29,17.47,17.85,16.205,17.055,337641.0
2008-09-30,17.055,17.68,16.525,16.88,302420.0
2008-10-01,16.87,18.085,16.67,17.645,224315.0
2008-10-02,17.645,17.645,14.895,15.56,394467.0
2008-10-03,15.725,16.44,15.375,15.615,408524.0
2008-10-06,15.155,15.615,14.095,14.505,363957.0
2008-10-07,14.52,15.145,13.88,14.1,186741.0
2008-10-08,14.31,16.945,13.68,16.915,395845.0
2008-10-09,16.105,16.835,15.405,15.92,288271.0
2008-10-10,15.88,15.88,13.47,13.89,279888.0
2008-10-14,14.26,16.24,14.26,15.07,201159.0
2008-10-15,15.38,15.38,14.31,14.85,202272.0
2008-10-16,14.135,14.765,12.15,13.015,577559.0
2008-10-17,12.52,14.095,12.52,12.755,288681.0
2008-10-20,13.8,13.8,12.755,13.8,106218.0
2008-10-21,13.8,13.8,12.84,13.435,193684.0
2008-10-22,13.385,13.385,10.945,11.07,345390.0
2008-10-23,11.355,11.5,10.69,10.945,564309.0
2008-10-24,9.785,11.75,9.785,10.9,341732.0
2008-10-27,10.945,11.22,10.23,10.86,484722.0
2008-10-28,10.955,12.525,10.955,12.42,444917.0
2008-10-29,12.635,14.68,12.635,14.53,290240.0
2008-10-30,15.135,15.155,14.655,14.75,330441.0
2008-10-31,14.335,14.91,14.145,14.54,348630.0
2008-11-03,14.01,15.405,14.01,15.095,321139.0
2008-11-04,15.33,17.47,15.33,16.835,653466.0
2008-11-05,16.83,16.83,15.245,15.315,625761.0
2008-11-06,15.16,15.53,13.69,13.88,211305.0
2008-11-07,13.68,14.405,13.68,13.965,230421.0
2008-11-10,14.74,14.74,13.065,13.26,371928.0
2008-11-11,13.05,13.05,11.205,12.5,835970.0
2008-11-12,12.375,13.2,12.29,12.66,559500.0
2008-11-13,12.845,13.88,12.275,13.56,264421.0
2008-11-14,13.47,14.21,13.295,13.765,126163.0
2008-11-17,13.765,14.54,13.26,13.605,328029.0
2008-11-18,13.225,14.12,12.04,13.0,257606.0
2008-11-19,13.05,13.545,11.65,11.785,213493.0
2008-11-20,12.07,13.005,11.45,12.1,228964.0
2008-11-21,11.805,13.085,11.805,13.085,725771.0
2008-11-24,13.35,14.27,13.135,13.68,727693.0
2008-11-25,14.22,14.22,12.4,13.05,198123.0
2008-11-26,13.025,13.79,12.895,13.79,173511.0
2008-11-27,13.275,13.89,13.245,13.89,69183.0
2008-11-28,13.47,14.2,13.47,14.185,204649.0
2008-12-01,13.47,13.74,13.09,13.53,126474.0
2008-12-02,13.525,14.155,13.525,13.88,271484.0
2008-12-03,13.91,13.91,12.27,12.295,218574.0
2008-12-04,12.72,13.145,12.57,12.765,382842.0
2008-12-05,12.72,13.9,12.405,13.245,197765.0
2008-12-08,14.18,14.18,13.355,13.57,88116.0
2008-12-09,13.57,13.91,13.365,13.485,181897.0
2008-12-10,13.655,14.755,13.655,14.385,382724.0
2008-12-11,14.84,16.31,14.385,14.865,462268.0
2008-12-12,13.995,16.435,13.995,15.885,333980.0
2008-12-15,16.325,16.325,15.62,15.805,225162.0
2008-12-16,15.775,16.325,15.205,16.17,258157.0
2008-12-17,15.265,16.45,15.265,16.45,500.0
2008-12-18,16.45,16.63,15.775,16.2,411281.0
2008-12-19,16.19,16.92,16.055,16.535,489910.0
2008-12-22,16.95,17.155,16.215,16.665,382507.0
2008-12-23,16.945,17.385,16.545,17.01,310817.0
2008-12-24,16.96,17.445,16.91,16.945,491554.0
2008-12-29,17.8,18.02,17.215,17.595,68523.0
2008-12-30,17.385,17.595,16.97,17.26,150127.0
2008-12-31,17.29,18.15,17.155,18.045,106800.0
2009-01-02,18.225,18.225,17.425,18.125,69683.0
2009-01-05,16.665,17.485,16.655,17.385,220977.0
2009-01-06,16.97,18.32,16.895,16.895,454667.0
2009-01-07,16.895,17.09,16.01,16.25,188578.0
2009-01-08,16.45,17.09,16.425,17.09,180582.0
2009-01-09,16.67,17.81,16.62,17.595,186239.0
2009-01-12,17.59,17.59,16.25,16.75,466636.0
2009-01-13,17.165,17.175,16.435,16.835,273435.0
2009-01-14,16.835,16.835,16.17,16.4,211307.0
2009-01-15,16.215,17.215,16.205,16.535,348225.0
2009-01-16,16.95,17.275,16.62,16.96,521489.0
2009-01-19,16.41,16.9,16.41,16.68,23446.0
2009-01-20,17.35,17.35,16.79,16.945,575625.0
2009-01-21,16.835,18.59,16.715,18.235,527739.0
2009-01-22,18.235,19.91,18.235,18.615,820584.0
2009-01-23,19.295,20.835,19.295,19.785,682957.0
2009-01-26,19.885,21.015,19.74,20.69,721679.0
2009-01-27,20.355,20.675,19.945,20.495,444155.0
2009-01-28,20.36,20.525,19.54,19.955,261607.0
2009-01-29,19.08,21.405,19.08,21.37,1361257.0
2009-01-30,21.83,22.04,21.2,21.585,462876.0
2009-02-02,20.99,22.395,20.59,22.28,359232.0
2009-02-03,22.26,22.26,21.285,21.88,601269.0
2009-02-04,22.05,22.05,20.885,21.355,733767.0
2009-02-05,22.05,22.05,20.54,21.03,339068.0
2009-02-06,21.03,21.65,20.885,21.555,312944.0
2009-02-09,21.04,21.305,19.71,19.825,626167.0
2009-02-10,20.775,21.37,20.49,21.075,380236.0
2009-02-11,21.22,23.1,21.22,22.345,823939.0
2009-02-12,22.175,22.77,22.065,22.56,448527.0
2009-02-13,22.185,22.76,22.05,22.61,191699.0
2009-02-17,23.085,24.455,22.285,23.405,363212.0
2009-02-18,24.035,24.035,22.735,23.45,496526.0
2009-02-19,23.315,23.315,22.475,22.645,657481.0
2009-02-20,23.065,23.73,22.77,22.89,438930.0
2009-02-23,22.87,23.49,22.33,23.065,150638.0
2009-02-24,23.28,23.28,21.2,21.845,750216.0
2009-02-25,21.33,22.72,21.285,21.305,334681.0
2009-02-26,20.835,22.56,20.83,22.115,323352.0
2009-02-27,22.39,23.295,22.05,22.895,437130.0
2009-03-02,22.905,23.005,21.48,22.43,227113.0
2009-03-03,22.05,22.99,21.445,22.43,477251.0
2009-03-04,22.685,22.725,20.905,21.835,357637.0
2009-03-05,21.555,22.795,21.47,22.525,789841.0
2009-03-06,22.71,23.15,22.44,22.515,386206.0
2009-03-09,22.065,22.56,21.92,22.26,247533.0
2009-03-10,21.975,22.175,20.66,20.97,642799.0
2009-03-11,21.04,22.81,21.03,21.89,769838.0
2009-03-12,22.04,22.645,21.965,22.475,349401.0
2009-03-13,22.475,24.025,22.475,23.755,395958.0
2009-03-16,23.67,24.695,23.62,24.38,661395.0
2009-03-17,24.38,24.51,23.675,24.34,384235.0
2009-03-18,23.915,25.015,23.195,24.68,844511.0
2009-03-19,24.985,26.06,24.68,25.44,690183.0
2009-03-20,25.44,25.865,24.765,25.655,2102779.0
2009-03-23,25.49,26.07,24.85,24.975,641985.0
2009-03-24,24.595,25.18,24.135,24.85,860708.0
2009-03-25,24.61,24.965,24.465,24.585,684094.0
2009-03-26,24.525,24.975,23.955,23.955,680950.0
2009-03-27,23.865,23.865,22.05,23.025,544169.0
2009-03-30,22.81,23.305,22.49,22.81,569466.0
2009-03-31,23.11,23.32,22.475,23.085,650061.0
2009-04-01,23.16,23.32,22.855,23.315,262637.0
2009-04-02,22.895,23.32,22.43,22.82,507212.0
2009-04-03,22.77,22.855,21.015,21.355,963064.0
2009-04-06,21.03,21.195,20.165,20.675,1081890.0
2009-04-07,20.99,21.87,20.86,20.99,443498.0
2009-04-08,21.055,21.405,20.47,20.845,814704.0
2009-04-09,21.11,21.33,20.36,21.15,1077029.0
2009-04-13,21.625,21.835,21.115,21.33,243810.0
2009-04-14,21.38,21.525,21.2,21.415,714677.0
2009-04-15,21.415,21.625,21.14,21.225,252482.0
2009-04-16,21.22,21.575,20.575,20.69,596136.0
2009-04-17,20.565,20.565,19.59,20.245,954691.0
2009-04-20,20.525,21.835,20.445,21.33,624767.0
2009-04-21,21.59,21.805,20.775,20.99,660505.0
2009-04-22,21.64,21.64,21.03,21.2,165730.0
2009-04-23,21.585,22.475,21.355,22.21,355499.0
2009-04-24,22.26,23.1,22.05,22.93,774607.0
2009-04-27,22.77,22.77,22.135,22.32,180933.0
2009-04-28,21.92,22.22,21.635,21.735,304947.0
2009-04-29,22.2,22.2,21.89,22.075,188151.0
2009-04-30,22.04,22.05,21.185,21.53,500141.0
2009-05-01,21.415,22.04,21.185,21.835,215127.0
2009-05-04,21.86,22.7,21.685,22.005,361481.0
2009-05-05,22.43,22.43,21.415,21.53,450328.0
2009-05-06,21.53,21.855,21.15,21.415,671608.0
2009-05-07,21.415,21.87,21.14,21.61,440624.0
2009-05-08,21.33,22.17,21.33,22.17,196693.0
2009-05-11,22.115,22.585,21.895,22.28,290537.0
2009-05-12,22.475,23.32,22.345,23.26,499361.0
2009-05-13,22.965,24.035,22.84,22.905,408528.0
2009-05-14,23.11,24.015,22.81,23.675,392736.0
2009-05-15,23.745,23.745,22.965,23.11,394757.0
2009-05-19,23.745,25.23,23.62,24.99,699573.0
2009-05-20,24.975,25.35,24.67,24.93,525388.0
2009-05-21,24.93,25.27,24.635,25.11,421633.0
2009-05-22,25.265,25.44,24.975,25.4,387158.0
2009-05-25,25.015,25.23,24.55,24.645,188145.0
2009-05-26,24.45,25.255,24.425,25.185,535362.0
2009-05-27,25.185,25.975,24.93,25.875,574248.0
2009-05-28,25.865,25.865,24.425,25.4,1991930.0
2009-05-29,25.44,25.865,24.875,25.74,2020272.0
2009-06-01,25.655,25.77,25.28,25.51,501084.0
2009-06-02,25.595,26.705,25.595,26.215,498512.0
2009-06-03,25.91,26.095,24.745,25.265,410522.0
2009-06-04,25.44,25.62,25.28,25.57,882744.0
2009-06-05,25.07,25.975,25.015,25.44,459386.0
2009-06-08,25.39,25.745,25.125,25.685,477900.0
2009-06-09,25.95,25.95,25.44,25.575,235277.0
2009-06-10,26.28,26.28,25.57,25.83,247135.0
2009-06-11,25.405,26.34,25.405,26.07,284660.0
2009-06-12,25.77,25.975,25.565,25.82,298558.0
2009-06-15,25.59,26.28,25.565,26.195,442137.0
2009-06-16,25.985,26.435,25.285,25.6,796760.0
2009-06-17,25.175,25.55,24.61,25.055,521832.0
2009-06-18,24.92,24.96,23.23,23.895,550996.0
2009-06-19,23.435,23.685,23.29,23.65,560242.0
2009-06-22,23.64,23.64,22.465,22.54,461079.0
2009-06-23,22.575,23.105,22.225,23.08,824801.0
2009-06-24,23.58,23.63,23.0,23.3,252102.0
2009-06-25,23.345,24.45,23.285,24.075,495933.0
2009-06-26,24.12,24.435,23.545,24.065,269736.0
2009-06-29,24.28,24.28,23.835,24.04,199036.0
2009-06-30,24.185,24.255,23.615,23.82,293539.0
2009-07-02,23.945,24.835,23.215,23.955,233772.0
2009-07-03,23.86,24.15,23.775,24.11,37957.0
2009-07-06,23.75,23.75,23.215,23.395,215848.0
2009-07-07,23.43,23.555,22.51,22.595,315302.0
2009-07-08,22.285,22.645,20.99,21.33,475448.0
2009-07-09,21.715,21.98,21.3,21.81,197695.0
2009-07-10,21.81,21.935,21.445,21.64,122832.0
2009-07-13,21.785,21.895,21.3,21.675,232953.0
2009-07-14,21.74,22.065,21.73,22.005,102497.0
2009-07-15,22.575,23.43,22.575,23.01,220474.0
2009-07-16,23.24,23.25,22.67,23.12,148914.0
2009-07-17,23.345,23.345,22.865,23.17,249289.0
2009-07-20,23.86,24.23,23.215,23.75,222000.0
2009-07-21,23.615,24.085,22.795,23.25,724198.0
2009-07-22,22.96,23.485,22.915,23.0,344055.0
2009-07-23,23.145,23.59,23.0,23.17,487516.0
2009-07-24,23.215,23.215,22.62,23.0,85940.0
2009-07-27,23.0,23.085,22.6,22.62,350892.0
2009-07-28,22.575,22.575,21.845,22.345,397831.0
2009-07-29,22.22,22.32,21.845,21.96,212507.0
2009-07-30,22.44,22.44,21.935,22.37,269367.0
2009-07-31,22.575,23.66,22.365,22.915,272435.0
2009-08-04,23.255,23.43,23.035,23.255,231384.0
2009-08-05,23.255,23.255,22.755,23.0,148621.0
2009-08-06,23.02,23.215,22.585,23.0,174534.0
2009-08-07,23.0,23.0,22.25,22.43,226464.0
2009-08-10,22.28,22.655,21.935,22.16,197271.0
2009-08-11,22.535,23.02,22.195,22.73,235621.0
2009-08-12,22.73,22.94,22.25,22.595,118870.0
2009-08-13,22.71,22.855,22.51,22.575,111273.0
2009-08-14,22.705,22.79,22.48,22.48,123566.0
2009-08-17,22.31,22.345,21.895,21.98,99651.0
2009-08-18,21.98,22.425,21.935,22.115,166704.0
2009-08-19,21.86,22.365,21.86,22.285,124808.0
2009-08-20,22.235,23.25,22.235,23.18,305148.0
2009-08-21,23.42,24.205,23.42,23.855,320925.0
2009-08-24,24.025,24.025,22.9,23.06,132554.0
2009-08-25,23.6,23.6,22.805,23.345,117184.0
2009-08-26,23.515,23.515,23.165,23.36,115557.0
2009-08-27,23.385,23.855,23.225,23.725,343833.0
2009-08-28,24.145,24.145,23.735,23.895,292240.0
2009-08-31,23.805,24.05,23.43,24.0,134718.0
2009-09-01,23.98,24.075,23.095,23.43,217065.0
2009-09-02,23.675,24.92,23.455,24.495,492602.0
2009-09-03,24.705,26.45,24.51,25.95,736893.0
2009-09-04,25.735,26.195,25.185,25.96,300318.0
2009-09-08,26.41,26.835,25.385,25.645,390010.0
2009-09-09,25.47,25.985,25.03,25.355,341935.0
2009-09-10,25.54,25.985,25.08,25.71,277457.0
2009-09-11,25.865,26.195,25.855,25.96,400193.0
2009-09-14,25.9,25.925,25.385,25.575,180586.0
2009-09-15,25.44,26.195,25.44,26.06,167809.0
2009-09-16,26.4,26.795,26.13,26.365,465061.0
2009-09-17,25.985,26.57,25.455,25.515,277802.0
2009-09-18,25.865,26.155,25.38,25.83,259219.0
2009-09-21,25.405,25.6,25.215,25.225,272618.0
2009-09-22,25.73,25.76,25.275,25.405,394444.0
2009-09-23,25.345,25.44,24.64,24.64,358766.0
2009-09-24,24.875,24.945,23.485,23.545,548831.0
2009-09-25,23.59,23.82,23.445,23.65,233749.0
2009-09-28,23.81,23.99,23.555,23.605,357688.0
2009-09-29,23.575,24.15,23.495,24.065,346881.0
2009-09-30,24.32,24.495,23.76,23.93,426390.0
2009-10-01,24.065,24.065,22.855,23.07,272722.0
2009-10-02,22.915,23.565,22.855,23.13,265535.0
2009-10-05,23.215,23.685,23.095,23.625,186258.0
2009-10-06,24.28,25.02,24.1,25.02,424708.0
2009-10-07,24.825,25.815,24.62,25.625,367986.0
2009-10-08,25.985,26.155,25.6,25.855,352644.0
2009-10-09,25.49,25.855,25.445,25.855,277846.0
2009-10-13,26.07,26.46,25.685,26.135,427749.0
2009-10-14,25.985,26.365,25.19,25.275,328766.0
2009-10-15,25.175,25.855,24.525,24.605,267661.0
2009-10-16,24.425,25.065,24.35,24.97,161757.0
2009-10-19,25.13,25.13,24.125,24.295,208092.0
2009-10-20,24.28,24.435,23.64,23.77,201897.0
2009-10-21,23.855,24.28,23.43,23.625,367274.0
2009-10-22,23.77,23.855,23.25,23.255,149195.0
2009-10-23,23.63,23.63,23.19,23.335,217326.0
2009-10-26,23.455,23.64,22.795,22.875,231052.0
2009-10-27,23.0,23.29,22.805,22.915,185205.0
2009-10-28,22.94,23.165,22.285,22.285,215469.0
2009-10-29,22.655,23.205,22.475,23.205,289630.0
2009-10-30,23.165,23.165,22.45,22.915,241499.0
2009-11-02,22.935,23.495,22.62,23.055,282553.0
2009-11-03,22.935,23.65,22.6,23.345,638039.0
2009-11-04,23.47,23.955,23.225,23.335,484448.0
2009-11-05,23.255,23.81,23.255,23.495,256852.0
2009-11-06,23.555,23.745,22.585,23.725,470277.0
2009-11-09,24.475,24.485,24.065,24.485,425530.0
2009-11-10,24.585,25.005,24.1,24.75,501996.0
2009-11-11,25.26,25.26,24.265,24.945,304680.0
2009-11-12,24.955,24.955,23.835,23.855,453091.0
2009-11-13,24.04,24.945,23.895,24.875,352044.0
2009-11-16,25.36,25.505,25.08,25.505,256335.0
2009-11-17,25.215,26.095,25.2,25.99,230234.0
2009-11-18,26.085,26.3,25.47,25.795,137936.0
2009-11-19,25.48,26.07,25.32,25.985,200252.0
2009-11-20,25.855,25.985,25.155,25.67,198105.0
2009-11-23,25.985,26.36,25.445,25.56,268174.0
2009-11-24,25.685,25.685,25.15,25.3,107325.0
2009-11-25,25.67,25.67,24.725,25.47,934194.0
2009-11-26,25.215,25.355,24.85,25.08,98308.0
2009-11-27,24.87,25.155,24.46,24.765,251172.0
2009-11-30,24.935,25.065,24.11,24.21,237736.0
2009-12-01,24.895,26.275,24.7,26.275,670348.0
2009-12-02,26.615,26.615,25.03,25.51,779666.0
2009-12-03,25.51,25.63,24.825,24.97,354488.0
2009-12-04,24.765,24.765,24.005,24.11,452809.0
2009-12-07,23.365,23.365,22.07,22.51,1106638.0
2009-12-08,22.68,23.08,22.08,22.08,330314.0
2009-12-09,22.55,23.105,22.2,22.66,277198.0
2009-12-10,22.895,22.895,22.39,22.465,225952.0
2009-12-11,22.44,22.79,22.33,22.68,398548.0
2009-12-14,22.74,23.63,22.655,23.525,334023.0
2009-12-15,23.535,24.125,23.4,23.57,250318.0
2009-12-16,24.04,24.33,23.62,23.705,317038.0
2009-12-17,23.61,23.61,22.31,22.335,390334.0
2009-12-18,22.48,23.43,22.13,22.37,521823.0
2009-12-21,22.51,22.715,22.25,22.465,257722.0
2009-12-22,22.68,23.07,22.645,22.895,215937.0
2009-12-23,23.02,23.92,22.865,23.575,276330.0
2009-12-24,23.67,24.175,23.655,23.99,96508.0
2009-12-29,23.99,24.17,23.105,23.655,274864.0
2009-12-30,23.655,23.655,23.485,23.535,207874.0
2009-12-31,23.755,24.375,23.665,24.05,187812.0
2010-01-04,24.175,24.39,24.16,24.39,195520.0
2010-01-05,24.38,24.69,24.175,24.595,558697.0
2010-01-06,24.955,25.59,24.945,25.39,339354.0
2010-01-07,25.39,25.835,25.04,25.83,327476.0
2010-01-08,25.71,26.16,25.71,25.915,273380.0
2010-01-11,26.53,27.49,26.025,26.145,270198.0
2010-01-12,25.93,26.015,25.485,25.675,436303.0
2010-01-13,25.7,26.0,25.495,25.975,406751.0
2010-01-14,25.975,25.975,25.39,25.71,153758.0
2010-01-15,25.64,25.86,25.35,25.86,163028.0
2010-01-18,25.34,26.01,25.245,25.685,109435.0
2010-01-19,25.555,25.92,25.555,25.92,261908.0
2010-01-20,25.675,26.195,25.22,25.93,452222.0
2010-01-21,25.625,25.77,23.32,23.415,600688.0
2010-01-22,23.32,23.75,23.235,23.5,335879.0
2010-01-25,23.725,24.195,23.31,23.475,144081.0
2010-01-26,23.475,24.27,23.105,24.22,209773.0
2010-01-27,24.46,24.475,23.97,24.23,230495.0
2010-01-28,24.33,24.56,23.775,24.05,585052.0
2010-01-29,23.99,24.175,23.14,23.14,152419.0
2010-02-01,23.32,23.785,23.305,23.45,256180.0
2010-02-02,23.965,24.29,23.73,23.99,250026.0
2010-02-03,24.005,24.09,23.405,23.695,104646.0
2010-02-04,23.535,23.535,22.465,22.525,362353.0
2010-02-05,22.72,23.185,22.405,23.185,326804.0
2010-02-08,23.185,23.415,22.55,22.57,201930.0
2010-02-09,22.935,23.105,22.705,22.85,252055.0
2010-02-10,22.72,23.1,22.72,22.825,152995.0
2010-02-11,22.715,23.63,22.715,23.63,193827.0
2010-02-12,23.61,23.645,23.15,23.535,300866.0
2010-02-16,23.92,24.795,23.63,23.875,376619.0
2010-02-17,24.115,24.115,23.585,23.725,179661.0
2010-02-18,23.92,23.92,23.44,23.62,222189.0
2010-02-19,23.55,23.75,23.285,23.32,106139.0
2010-02-22,23.425,23.605,23.115,23.115,79625.0
2010-02-23,23.14,23.465,22.97,23.125,245172.0
2010-02-24,23.105,23.285,23.02,23.16,135893.0
2010-02-25,23.105,23.535,22.865,23.535,339064.0
2010-02-26,23.535,23.535,23.2,23.43,171691.0
2010-03-01,23.535,23.535,23.19,23.345,147341.0
2010-03-02,23.43,24.17,23.365,24.17,322763.0
2010-03-03,24.35,24.35,23.995,24.1,134827.0
2010-03-04,24.15,24.15,23.81,23.835,172987.0
2010-03-05,23.965,24.15,23.86,24.14,175572.0
2010-03-08,24.14,24.605,23.965,24.255,240366.0
2010-03-09,23.92,24.15,23.85,23.85,112272.0
2010-03-10,23.75,23.785,23.125,23.28,255410.0
2010-03-11,23.34,23.34,22.715,22.85,375878.0
2010-03-12,22.85,22.98,22.585,22.98,244718.0
2010-03-15,22.98,22.98,22.5,22.895,188887.0
2010-03-16,22.895,23.15,22.765,23.105,494902.0
2010-03-17,23.105,23.185,22.79,22.815,227762.0
2010-03-18,22.935,23.225,22.54,22.755,297803.0
2010-03-19,22.66,22.685,22.26,22.465,221490.0
2010-03-22,22.465,22.72,22.36,22.635,123235.0
2010-03-23,22.67,22.875,22.5,22.73,249832.0
2010-03-24,22.755,22.755,21.855,21.855,434337.0
2010-03-25,22.125,22.225,21.705,21.735,667750.0
2010-03-26,22.26,23.19,22.035,23.185,703752.0
2010-03-29,23.37,23.705,23.125,23.52,401636.0
2010-03-30,23.63,23.67,23.28,23.32,412552.0
2010-03-31,23.535,23.62,23.175,23.32,167941.0
2010-04-01,23.61,23.62,23.27,23.535,176271.0
2010-04-05,23.575,23.575,23.405,23.575,220921.0
2010-04-06,23.44,24.115,23.44,23.935,549735.0
2010-04-07,23.97,24.58,23.91,24.16,1007510.0
2010-04-08,24.185,24.615,23.965,24.415,604564.0
2010-04-09,24.365,24.81,24.175,24.32,391493.0
2010-04-12,24.305,24.375,23.62,23.67,379052.0
2010-04-13,23.67,23.75,22.96,23.415,229402.0
2010-04-14,23.44,23.945,23.43,23.75,187628.0
2010-04-15,23.755,23.885,23.5,23.635,128017.0
2010-04-16,23.365,23.57,23.16,23.415,161429.0
2010-04-19,23.16,23.51,23.105,23.355,92117.0
2010-04-20,23.525,23.92,23.525,23.545,213567.0
2010-04-21,23.62,23.945,23.5,23.79,152783.0
2010-04-22,23.93,23.93,23.27,23.545,214072.0
2010-04-23,23.55,24.175,23.49,24.175,230728.0
2010-04-26,24.175,24.175,23.765,24.075,144281.0
2010-04-27,23.965,24.35,23.895,24.02,219855.0
2010-04-28,23.92,24.355,23.845,24.245,169129.0
2010-04-29,24.38,24.69,24.245,24.305,241331.0
2010-04-30,24.74,25.22,24.655,25.06,291266.0
2010-05-03,25.075,25.24,24.555,24.86,193642.0
2010-05-04,25.03,25.03,24.4,24.69,335362.0
2010-05-05,24.5,24.68,24.185,24.495,294776.0
2010-05-06,24.495,24.93,24.22,24.8,513140.0
2010-05-07,24.8,24.87,23.945,24.29,266529.0
2010-05-10,24.015,24.99,24.015,24.82,219629.0
2010-05-11,25.065,26.575,24.725,26.575,696504.0
2010-05-12,26.925,27.935,26.635,27.385,1165454.0
2010-05-13,27.37,27.37,26.865,27.255,342538.0
2010-05-14,27.385,27.71,27.0,27.625,396744.0
2010-05-17,27.73,27.805,27.155,27.64,527217.0
2010-05-18,27.285,27.555,27.05,27.3,307553.0
2010-05-19,27.095,27.265,26.385,26.4,423684.0
2010-05-20,25.855,26.64,25.855,26.06,322895.0
2010-05-21,25.76,26.06,25.505,25.75,231908.0
2010-05-25,25.805,25.93,25.46,25.675,439946.0
2010-05-26,26.52,26.52,25.905,26.015,331151.0
2010-05-27,26.145,26.265,25.915,26.06,267791.0
2010-05-28,26.1,26.1,25.51,25.675,165097.0
2010-05-31,26.075,26.075,25.675,25.905,36176.0
2010-06-01,26.275,26.59,26.06,26.545,319903.0
2010-06-02,26.625,26.75,26.23,26.75,181991.0
2010-06-03,26.865,26.915,26.52,26.76,252034.0
2010-06-04,26.87,27.585,26.675,27.17,344557.0
2010-06-07,27.385,28.03,27.155,27.815,439128.0
2010-06-08,28.03,28.67,27.83,28.285,482070.0
2010-06-09,28.24,28.575,27.64,28.25,207058.0
2010-06-10,28.395,28.395,28.095,28.285,186932.0
2010-06-11,28.56,28.665,28.24,28.295,130441.0
2010-06-14,28.42,28.42,27.405,27.47,435437.0
2010-06-15,27.555,28.5,27.53,28.5,272257.0
2010-06-16,28.54,28.575,28.265,28.265,184502.0
2010-06-17,28.645,29.215,28.42,29.145,590747.0
2010-06-18,29.41,29.445,29.06,29.3,864957.0
2010-06-21,29.565,29.575,28.585,28.585,300727.0
2010-06-22,28.67,28.91,28.395,28.395,829330.0
2010-06-23,28.535,28.54,28.035,28.11,425268.0
2010-06-24,28.07,28.44,28.035,28.325,295211.0
2010-06-25,28.385,29.065,28.325,28.875,316207.0
2010-06-28,29.09,29.125,28.325,28.325,223435.0
2010-06-29,28.325,28.38,27.77,27.87,217914.0
2010-06-30,27.855,28.11,27.75,27.855,270676.0
2010-07-02,27.53,27.845,27.305,27.405,235627.0
2010-07-05,27.63,27.63,27.105,27.105,44713.0
2010-07-06,27.33,27.34,26.795,26.865,207749.0
2010-07-07,26.89,26.935,26.54,26.765,261348.0
2010-07-08,26.65,26.815,26.58,26.58,121102.0
2010-07-09,26.695,26.96,26.425,26.59,266876.0
2010-07-12,26.635,26.72,26.005,26.245,219331.0
2010-07-13,26.665,26.665,26.09,26.155,396979.0
2010-07-14,26.12,26.235,25.845,26.08,176672.0
2010-07-15,26.275,26.585,26.025,26.585,188924.0
2010-07-16,26.45,26.87,26.035,26.86,162384.0
2010-07-19,26.585,26.8,25.83,26.025,810757.0
2010-07-20,26.025,26.675,25.845,26.33,261806.0
2010-07-21,26.535,26.88,26.33,26.62,149637.0
2010-07-22,26.49,27.505,26.49,26.785,247241.0
2010-07-23,26.92,27.38,26.7,27.265,164858.0
2010-07-26,27.43,27.785,27.3,27.49,141036.0
2010-07-27,27.415,27.48,26.465,26.675,278159.0
2010-07-28,26.63,26.74,26.45,26.675,206938.0
2010-07-29,26.715,26.92,26.655,26.655,222067.0
2010-07-30,26.655,27.18,26.55,26.955,125971.0
2010-08-03,27.015,27.595,26.975,27.335,159980.0
2010-08-04,27.66,28.185,27.66,28.18,264603.0
2010-08-05,28.305,28.315,28.075,28.085,306357.0
2010-08-06,28.385,28.385,27.815,28.155,242669.0
2010-08-09,28.135,28.155,27.86,27.965,149986.0
2010-08-10,27.84,28.51,27.66,28.44,154740.0
2010-08-11,28.465,28.465,27.76,27.795,131627.0
2010-08-12,27.795,28.485,27.725,28.415,258660.0
2010-08-13,28.425,28.435,27.97,28.2,93337.0
2010-08-16,28.37,28.46,27.475,27.95,232102.0
2010-08-17,28.095,28.095,27.595,27.96,182005.0
2010-08-18,27.905,28.5,27.76,28.485,212850.0
2010-08-19,28.485,28.805,28.38,28.595,151588.0
2010-08-20,28.595,28.745,28.345,28.535,135571.0
2010-08-23,28.7,28.845,28.415,28.63,140960.0
2010-08-24,28.08,28.5,27.935,28.425,143191.0
2010-08-25,28.415,28.76,28.33,28.76,182540.0
2010-08-26,28.855,28.93,28.365,28.56,349746.0
2010-08-27,28.56,28.845,27.66,28.34,398762.0
2010-08-30,28.125,28.37,27.435,27.46,246049.0
2010-08-31,27.64,27.83,27.285,27.39,308687.0
2010-09-01,27.63,27.64,26.975,27.01,315245.0
2010-09-02,27.305,27.38,26.95,27.04,308124.0
2010-09-03,26.695,27.16,26.695,27.08,124881.0
2010-09-07,27.255,27.685,27.01,27.14,270403.0
2010-09-08,27.15,27.45,27.01,27.15,281707.0
2010-09-09,27.01,27.055,26.315,26.805,222652.0
2010-09-10,26.805,26.95,26.7,26.945,98976.0
2010-09-13,26.865,27.315,26.725,26.97,142784.0
2010-09-14,27.48,27.635,27.05,27.43,333101.0
2010-09-15,27.285,27.465,26.955,27.095,218442.0
2010-09-16,27.095,27.85,27.07,27.755,518980.0
2010-09-17,27.85,28.23,27.5,27.54,662763.0
2010-09-20,27.82,28.05,27.44,27.945,249122.0
2010-09-21,28.005,28.49,27.535,28.49,414590.0
2010-09-22,28.67,28.72,28.205,28.695,306140.0
2010-09-23,28.585,28.69,28.385,28.56,118145.0
2010-09-24,28.565,28.645,27.755,28.18,379872.0
2010-09-27,27.98,28.0,27.36,27.5,422891.0
2010-09-28,27.37,28.085,27.37,27.975,392894.0
2010-09-29,27.82,28.155,27.655,28.155,137952.0
2010-09-30,28.265,28.265,27.73,27.895,227384.0
2010-10-01,27.92,28.075,27.8,27.88,223049.0
2010-10-04,27.86,28.36,27.86,27.94,277030.0
2010-10-05,28.18,28.66,28.07,28.23,245297.0
2010-10-06,28.525,28.85,28.19,28.5,232291.0
2010-10-07,28.69,29.275,28.405,28.695,530273.0
2010-10-08,28.965,29.705,28.69,29.145,438160.0
2010-10-12,28.91,29.355,28.91,29.26,365904.0
2010-10-13,29.625,29.625,29.22,29.34,432886.0
2010-10-14,29.34,29.425,28.925,29.295,258008.0
2010-10-15,29.03,29.32,28.91,29.32,265927.0
2010-10-18,29.105,29.72,28.9,29.535,243852.0
2010-10-19,29.475,29.675,29.15,29.285,332966.0
2010-10-20,29.315,29.32,28.95,29.105,159199.0
2010-10-21,29.035,29.15,28.685,28.685,273731.0
2010-10-22,28.655,28.91,28.39,28.91,328516.0
2010-10-25,28.97,29.27,28.735,29.22,238093.0
2010-10-26,28.975,30.105,28.975,30.105,340077.0
2010-10-27,30.105,30.13,29.65,29.94,478299.0
2010-10-28,30.175,30.355,29.935,30.315,274872.0
2010-10-29,30.185,30.505,30.185,30.34,360231.0
2010-11-01,30.59,30.605,30.08,30.47,147725.0
2010-11-02,30.605,30.865,30.425,30.66,188017.0
2010-11-03,29.32,29.815,28.685,29.69,763035.0
2010-11-04,30.625,30.625,29.32,29.64,631050.0
2010-11-05,29.72,29.815,28.625,28.625,537865.0
2010-11-08,28.885,28.885,28.41,28.73,557296.0
2010-11-09,29.0,29.035,27.825,27.965,470777.0
2010-11-10,28.31,28.48,28.1,28.31,467855.0
2010-11-11,28.325,28.42,27.73,28.025,474737.0
2010-11-12,28.315,28.315,27.92,28.05,564200.0
2010-11-15,28.05,28.18,27.455,27.575,223786.0
2010-11-16,27.53,27.705,27.36,27.62,280593.0
2010-11-17,27.62,28.895,27.575,28.6,455106.0
2010-11-18,29.085,29.385,28.61,29.275,381865.0
2010-11-19,29.13,29.635,28.975,29.13,165564.0
2010-11-22,29.085,29.215,28.845,28.99,174812.0
2010-11-23,29.345,29.415,28.79,28.845,114793.0
2010-11-24,28.68,29.145,28.595,28.635,141775.0
2010-11-25,28.56,28.81,28.56,28.755,27909.0
2010-11-26,28.755,28.815,28.48,28.61,132382.0
2010-11-29,28.565,28.66,28.05,28.065,215965.0
2010-11-30,28.645,29.655,28.46,29.655,365124.0
2010-12-01,29.375,29.795,28.875,29.08,238452.0
2010-12-02,29.08,29.445,28.935,29.22,133708.0
2010-12-03,29.15,29.445,28.935,29.055,2264416.0
2010-12-06,29.365,29.54,28.935,29.105,248170.0
2010-12-07,29.105,29.105,28.75,29.02,573518.0
2010-12-08,28.845,29.19,28.785,28.845,402652.0
2010-12-09,29.125,29.16,28.795,28.97,145532.0
2010-12-10,28.935,29.125,28.82,28.855,262213.0
2010-12-13,28.855,28.855,27.55,27.765,2027034.0
2010-12-14,27.94,29.315,27.68,28.82,1551513.0
2010-12-15,28.82,28.915,28.27,28.595,1014046.0
2010-12-16,28.59,28.675,28.085,28.64,423477.0
2010-12-17,28.685,29.125,28.465,28.77,441293.0
2010-12-20,28.845,28.935,28.545,28.685,613321.0
2010-12-21,28.64,28.845,28.355,28.715,439516.0
2010-12-22,28.675,28.915,28.59,28.675,180495.0
2010-12-23,28.545,28.665,28.5,28.545,122044.0
2010-12-24,28.5,28.59,28.5,28.545,8498.0
2010-12-29,28.59,29.0,28.59,28.96,297350.0
2010-12-30,28.605,28.935,28.605,28.77,147841.0
2010-12-31,28.715,28.915,28.715,28.725,71379.0
2011-01-04,28.795,28.795,27.845,28.13,684905.0
2011-01-05,28.13,28.13,27.55,27.55,730584.0
2011-01-06,27.465,27.585,27.205,27.275,591838.0
2011-01-07,27.265,27.455,26.975,27.095,450312.0
2011-01-10,27.25,27.32,26.815,27.075,286925.0
2011-01-11,27.27,27.505,27.185,27.485,1594142.0
2011-01-12,27.47,27.53,27.235,27.46,435395.0
2011-01-13,27.4,27.565,26.95,26.96,961877.0
2011-01-14,26.88,27.01,25.89,25.975,1059382.0
2011-01-17,25.845,26.365,25.845,26.095,107119.0
2011-01-18,26.355,26.425,26.145,26.285,219219.0
2011-01-19,26.405,26.555,26.145,26.145,433989.0
2011-01-20,26.035,26.26,25.55,26.235,383251.0
2011-01-21,26.425,26.51,25.68,25.68,264394.0
2011-01-24,25.895,25.895,24.87,25.005,394442.0
2011-01-25,24.85,24.97,24.445,24.565,560632.0
2011-01-26,24.555,25.255,24.555,25.12,462283.0
2011-01-27,25.23,25.24,24.825,25.155,325143.0
2011-01-28,24.98,25.385,24.755,24.775,793965.0
2011-01-31,24.695,24.895,23.985,24.055,601101.0
2011-02-01,24.22,24.965,24.16,24.965,1787542.0
2011-02-02,25.06,25.285,24.685,25.24,499852.0
2011-02-03,25.285,25.75,24.815,25.55,1049999.0
2011-02-04,25.68,25.765,25.18,25.23,1020403.0
2011-02-07,25.5,25.62,25.23,25.23,213477.0
2011-02-08,25.52,25.65,25.415,25.6,461104.0
2011-02-09,25.755,25.815,25.575,25.66,760630.0
2011-02-10,25.66,25.675,25.19,25.47,620447.0
2011-02-11,25.635,25.795,25.19,25.19,379042.0
2011-02-14,25.425,25.815,25.35,25.72,189864.0
2011-02-15,25.955,26.54,25.865,26.54,620781.0
2011-02-16,26.82,27.105,26.635,26.95,507984.0
2011-02-17,27.145,27.465,26.95,27.465,753622.0
2011-02-18,27.465,28.21,27.46,27.925,2146103.0
2011-02-22,28.29,28.29,27.58,27.685,1207944.0
2011-02-23,27.78,28.055,27.78,28.04,1014518.0
2011-02-24,28.03,28.61,28.03,28.35,850567.0
2011-02-25,28.46,28.46,27.91,28.425,697257.0
2011-02-28,28.55,28.72,28.36,28.6,749860.0
2011-03-01,28.705,29.19,28.68,29.07,511103.0
2011-03-02,29.415,29.44,28.98,29.335,913817.0
2011-03-03,29.32,29.87,29.3,29.805,727286.0
2011-03-04,29.805,30.285,29.805,30.245,474812.0
2011-03-07,30.615,30.71,30.355,30.495,393469.0
2011-03-08,30.59,30.71,30.225,30.32,494971.0
2011-03-09,29.925,29.925,29.925,29.925,0.0
2011-03-10,29.56,29.845,29.325,29.56,290454.0
2011-03-11,29.63,29.63,29.11,29.155,314487.0
2011-03-14,29.12,29.225,28.72,28.94,479240.0
2011-03-15,28.655,28.82,28.415,28.76,258821.0
2011-03-16,29.435,29.86,29.02,29.435,506010.0
2011-03-17,29.815,29.815,29.23,29.61,265570.0
2011-03-18,29.825,29.895,29.59,29.695,359672.0
2011-03-21,30.035,30.135,29.845,30.1,120016.0
2011-03-22,30.12,30.19,29.875,29.885,140723.0
2011-03-23,30.295,31.625,30.13,31.35,768840.0
2011-03-24,31.905,31.905,30.985,31.105,222559.0
2011-03-25,31.21,31.425,31.045,31.195,470270.0
2011-03-28,31.08,31.42,31.08,31.245,372121.0
2011-03-29,31.245,31.255,30.75,30.89,388142.0
2011-03-30,31.08,31.08,30.81,31.005,116182.0
2011-03-31,31.08,31.08,30.69,30.81,194786.0
2011-04-01,30.77,31.08,30.655,30.905,198586.0
2011-04-04,30.935,31.08,30.655,30.83,176563.0
2011-04-05,30.9,31.29,30.77,31.195,409940.0
2011-04-06,31.515,31.515,30.845,31.08,292653.0
2011-04-07,31.15,31.16,30.56,30.75,173114.0
2011-04-08,31.045,31.165,30.75,30.995,275951.0
2011-04-11,30.82,31.02,30.525,30.7,356635.0
2011-04-12,30.73,30.73,30.225,30.455,586740.0
2011-04-13,30.52,30.65,30.245,30.55,202743.0
2011-04-14,31.1,31.145,30.685,31.145,244603.0
2011-04-15,31.32,31.32,30.625,30.78,373946.0
2011-04-18,30.885,30.885,30.325,30.67,245048.0
2011-04-19,30.905,31.745,30.555,31.51,334523.0
2011-04-20,31.945,32.595,31.865,32.48,807265.0
2011-04-21,33.01,33.25,32.705,32.86,914229.0
2011-04-25,32.93,33.045,32.245,32.435,273427.0
2011-04-26,32.4,32.48,31.88,32.16,326212.0
2011-04-27,32.27,32.48,31.83,32.29,224674.0
2011-04-28,32.17,32.92,32.075,32.395,787697.0
2011-04-29,32.49,32.56,32.21,32.505,176500.0
2011-05-02,32.49,32.595,31.935,32.21,248944.0
2011-05-03,32.21,32.21,31.355,31.535,297037.0
2011-05-04,31.685,31.785,31.095,31.45,247425.0
2011-05-05,31.395,31.45,30.98,31.015,324454.0
2011-05-06,31.19,31.275,31.015,31.275,232288.0
2011-05-09,31.215,31.5,31.145,31.5,195648.0
2011-05-10,31.62,31.62,30.995,31.195,301469.0
2011-05-11,31.2,31.255,30.49,30.865,423857.0
2011-05-12,30.665,30.735,30.155,30.255,354887.0
2011-05-13,30.285,30.68,30.285,30.385,107393.0
2011-05-16,30.475,31.01,30.455,30.595,227148.0
2011-05-17,30.605,31.08,30.525,30.865,510118.0
2011-05-18,31.08,31.395,30.95,31.21,219501.0
2011-05-19,31.33,31.495,30.995,31.46,198428.0
2011-05-20,31.515,31.645,31.42,31.55,238453.0
2011-05-24,31.815,32.2,31.765,32.07,485022.0
2011-05-25,32.21,32.305,31.93,32.06,253038.0
2011-05-26,32.08,32.08,32.0,32.045,114864.0
2011-05-27,32.045,32.24,31.99,32.175,104994.0
2011-05-30,32.24,32.355,32.155,32.25,66537.0
2011-05-31,32.225,32.65,31.88,32.355,220601.0
2011-06-01,32.355,32.555,32.045,32.045,402967.0
2011-06-02,32.11,32.38,31.715,31.87,221407.0
2011-06-03,31.87,32.365,31.86,32.34,299279.0
2011-06-06,32.21,32.565,32.175,32.31,522111.0
2011-06-07,32.405,32.675,32.295,32.52,552809.0
2011-06-08,32.51,32.51,32.025,32.12,433369.0
2011-06-09,32.08,32.695,32.0,32.52,595209.0
2011-06-10,32.5,32.5,32.235,32.345,179004.0
2011-06-13,32.215,32.38,31.565,31.815,479832.0
2011-06-14,31.85,32.08,31.76,31.935,225793.0
2011-06-15,31.89,32.065,31.5,31.5,317611.0
2011-06-16,31.545,31.555,30.98,30.99,303926.0
2011-06-17,30.78,31.49,30.73,30.99,390791.0
2011-06-20,31.11,31.265,30.705,31.24,205508.0
2011-06-21,31.405,31.735,31.285,31.62,229765.0
2011-06-22,31.49,32.29,31.475,31.97,341028.0
2011-06-23,31.58,31.985,31.57,31.935,292628.0
2011-06-24,31.685,32.04,31.685,31.85,115725.0
2011-06-27,31.9,32.055,31.72,31.925,133862.0
2011-06-28,32.055,32.1,31.58,31.69,145036.0
2011-06-29,31.69,31.735,31.39,31.605,352967.0
2011-06-30,31.59,31.685,31.225,31.23,474452.0
2011-07-04,30.805,31.24,30.805,31.16,117168.0
2011-07-05,31.345,31.425,31.085,31.25,277040.0
2011-07-06,31.405,31.405,31.17,31.275,237966.0
2011-07-07,31.31,31.395,31.06,31.23,364910.0
2011-07-08,31.32,31.32,31.065,31.13,214572.0
2011-07-11,31.23,31.33,30.86,30.92,602324.0
2011-07-12,30.835,31.405,30.835,31.265,562968.0
2011-07-13,31.555,32.1,31.32,32.055,1124072.0
2011-07-14,32.44,32.71,32.275,32.275,460850.0
2011-07-15,32.5,32.995,32.31,32.875,795085.0
2011-07-18,33.015,33.94,33.005,33.845,592944.0
2011-07-19,33.875,34.09,33.605,33.675,698510.0
2011-07-20,33.675,34.565,33.535,34.525,837455.0
2011-07-21,34.63,34.63,34.16,34.27,425849.0
2011-07-22,34.27,34.515,34.235,34.34,344580.0
2011-07-25,34.56,34.635,34.175,34.185,182169.0
2011-07-26,34.185,34.525,34.135,34.395,158796.0
2011-07-27,34.595,34.855,34.16,34.195,325207.0
2011-07-28,34.055,34.775,34.055,34.635,446667.0
2011-07-29,34.74,35.165,34.595,34.7,632748.0
2011-08-02,34.83,35.105,34.645,34.95,501476.0
2011-08-03,35.6,36.47,35.235,35.755,1115461.0
2011-08-04,36.305,36.305,34.835,35.09,871899.0
2011-08-05,34.765,35.61,33.43,34.23,931264.0
2011-08-08,34.22,35.61,34.0,35.02,1127747.0
2011-08-09,35.055,35.15,34.6,35.14,866382.0
2011-08-10,35.56,37.34,35.22,37.21,980159.0
2011-08-11,37.29,37.35,36.115,36.94,480459.0
2011-08-12,36.6,36.705,35.905,36.35,363515.0
2011-08-15,36.245,36.81,35.905,36.505,323681.0
2011-08-16,37.07,37.13,36.515,36.595,658885.0
2011-08-17,36.8,37.09,36.46,36.46,1020217.0
2011-08-18,36.525,37.33,36.49,36.73,507126.0
2011-08-19,36.89,37.21,36.445,36.81,408632.0
2011-08-22,36.82,38.48,36.81,38.48,446340.0
2011-08-23,38.255,38.255,36.68,37.305,415271.0
2011-08-24,37.035,37.33,35.635,36.025,530150.0
2011-08-25,35.905,36.705,35.385,36.62,463493.0
2011-08-26,36.655,36.835,36.175,36.635,263832.0
2011-08-29,36.775,37.08,36.165,36.305,369364.0
2011-08-30,36.53,37.225,36.53,36.905,418006.0
2011-08-31,37.235,37.235,36.48,36.68,336413.0
2011-09-01,36.835,37.46,36.705,36.96,466470.0
2011-09-02,37.62,38.53,37.14,38.22,493004.0
2011-09-06,38.94,39.74,38.47,39.01,859387.0
2011-09-07,38.86,39.985,38.35,39.705,832575.0
2011-09-08,40.0,41.07,40.0,40.685,741790.0
2011-09-09,40.59,40.765,39.2,39.695,893252.0
2011-09-12,39.055,39.88,38.26,38.54,324677.0
2011-09-13,38.495,38.81,38.165,38.655,245835.0
2011-09-14,38.975,39.785,38.425,39.785,396873.0
2011-09-15,39.785,39.785,38.12,38.315,585294.0
2011-09-16,38.46,38.985,38.29,38.515,455661.0
2011-09-19,38.525,38.76,37.05,37.225,659413.0
2011-09-20,37.39,38.07,37.285,37.505,682056.0
2011-09-21,37.59,38.55,37.54,37.905,472573.0
2011-09-22,36.565,37.415,35.24,36.73,538753.0
2011-09-23,35.72,36.025,32.92,33.765,1914136.0
2011-09-26,33.5,33.765,32.885,33.765,855759.0
2011-09-27,35.32,35.32,33.535,33.555,696023.0
2011-09-28,34.06,34.06,32.355,32.545,757121.0
2011-09-29,33.06,33.44,32.345,32.455,382716.0
2011-09-30,32.625,33.18,31.99,32.99,887205.0
2011-10-03,33.71,33.72,32.895,33.04,470682.0
2011-10-04,32.485,33.58,32.225,32.415,869434.0
2011-10-05,32.475,32.675,31.675,31.85,1786819.0
2011-10-06,31.805,33.095,31.735,32.805,670539.0
2011-10-07,33.31,33.405,32.37,32.455,368933.0
2011-10-11,33.53,33.71,33.25,33.435,501534.0
2011-10-12,33.745,33.755,33.33,33.45,560394.0
2011-10-13,33.32,33.67,33.19,33.45,293188.0
2011-10-14,33.765,33.78,33.065,33.215,252954.0
2011-10-17,33.46,33.46,32.97,33.075,193894.0
2011-10-18,32.72,33.165,32.335,33.085,422731.0
2011-10-19,33.085,33.52,32.65,33.0,637023.0
2011-10-20,33.0,33.81,32.76,33.67,768698.0
2011-10-21,33.825,34.155,33.565,33.675,515431.0
2011-10-24,33.65,34.35,33.65,34.35,578215.0
2011-10-25,34.35,35.83,34.12,35.515,538562.0
2011-10-26,36.245,36.245,35.045,35.13,1231120.0
2011-10-27,35.63,35.645,34.89,34.99,424762.0
2011-10-28,34.99,35.34,34.625,35.15,651489.0
2011-10-31,35.105,35.26,34.4,34.4,255757.0
2011-11-01,33.85,34.59,33.73,34.555,891198.0
2011-11-02,34.66,35.175,34.55,34.82,601925.0
2011-11-03,35.195,35.575,34.825,35.5,540783.0
2011-11-04,35.5,36.745,35.365,36.465,672470.0
2011-11-07,36.81,37.615,36.515,37.45,410140.0
2011-11-08,37.78,37.78,37.075,37.38,399564.0
2011-11-09,37.195,37.91,36.82,37.425,466447.0
2011-11-10,37.37,37.7,37.075,37.17,461651.0
2011-11-11,37.065,37.615,37.065,37.58,312957.0
2011-11-14,37.495,37.71,37.15,37.25,244496.0
2011-11-15,37.25,37.555,36.725,37.11,174809.0
2011-11-16,37.04,37.415,36.75,36.88,278682.0
2011-11-17,36.875,36.97,36.195,36.515,677588.0
2011-11-18,36.845,36.845,36.455,36.525,510707.0
2011-11-21,36.445,36.95,36.235,36.7,1132526.0
2011-11-22,37.485,39.21,36.655,38.985,1264019.0
2011-11-23,37.055,37.055,36.395,37.02,1579225.0
2011-11-24,37.03,37.04,36.865,37.015,89694.0
2011-11-25,36.96,37.065,36.84,36.88,449736.0
2011-11-28,37.075,37.145,36.645,36.71,535170.0
2011-11-29,36.71,37.04,36.535,36.78,355781.0
2011-11-30,37.1,37.71,36.595,37.66,836701.0
2011-12-01,37.495,37.93,37.16,37.51,656032.0
2011-12-02,37.675,37.675,36.405,36.605,521385.0
2011-12-05,36.43,36.945,35.965,36.165,894669.0
2011-12-06,35.89,36.43,35.835,36.185,741301.0
2011-12-07,36.23,36.465,36.195,36.41,438017.0
2011-12-08,36.13,36.91,36.07,36.175,717197.0
2011-12-09,36.22,36.375,35.94,36.09,545189.0
2011-12-12,35.855,36.03,35.45,35.73,632996.0
2011-12-13,35.575,35.73,34.03,34.405,805173.0
2011-12-14,33.975,34.465,33.61,33.915,811639.0
2011-12-15,34.125,34.135,33.165,33.4,472300.0
2011-12-16,33.6,34.755,33.6,34.5,686137.0
2011-12-19,34.64,34.685,33.41,33.55,376284.0
2011-12-20,33.625,34.36,33.62,34.31,874815.0
2011-12-21,34.275,34.605,34.16,34.37,618036.0
2011-12-22,34.04,34.405,33.66,33.73,1345323.0
2011-12-23,33.62,33.905,33.34,33.68,336475.0
2011-12-28,32.905,33.565,32.885,33.425,1169087.0
2011-12-29,33.42,34.265,33.245,34.255,528604.0
2011-12-30,34.44,34.44,33.635,33.845,233065.0
2012-01-03,34.43,34.545,33.765,34.125,439536.0
2012-01-04,34.125,35.085,34.04,34.865,467230.0
2012-01-05,34.86,35.435,34.64,35.33,470718.0
2012-01-06,35.495,35.79,35.39,35.66,507225.0
2012-01-09,35.65,35.965,35.555,35.65,208758.0
2012-01-10,35.89,35.985,35.33,35.38,368671.0
2012-01-11,35.38,35.73,35.145,35.645,511433.0
2012-01-12,35.825,36.105,35.68,35.86,634042.0
2012-01-13,35.555,35.93,35.45,35.645,465787.0
2012-01-16,35.855,36.035,35.685,36.0,78660.0
2012-01-17,36.16,36.16,35.38,35.625,534834.0
2012-01-18,35.155,35.635,35.13,35.33,309344.0
2012-01-19,35.365,35.87,35.33,35.775,879802.0
2012-01-20,35.81,36.545,35.58,36.49,980020.0
2012-01-23,36.665,37.83,36.125,37.27,823888.0
2012-01-24,37.26,37.375,36.955,37.17,458166.0
2012-01-25,36.945,37.83,36.825,37.515,815582.0
2012-01-26,37.995,38.9,37.89,38.875,687171.0
2012-01-27,38.875,39.75,38.795,39.375,546261.0
2012-01-30,38.9,39.27,38.525,39.21,278399.0
2012-01-31,39.67,40.16,39.26,39.575,574683.0
2012-02-01,39.775,40.615,39.2,40.465,2253285.0
2012-02-02,40.395,40.625,39.69,40.005,1166157.0
2012-02-03,39.995,39.995,38.205,38.22,1018942.0
2012-02-06,38.255,38.265,37.6,37.95,729949.0
2012-02-07,38.21,38.29,36.99,37.715,1039156.0
2012-02-08,37.985,37.985,36.945,37.4,293206.0
2012-02-09,37.34,38.195,37.34,38.115,442005.0
2012-02-10,37.73,39.01,37.415,38.825,473344.0
2012-02-13,39.14,39.14,38.185,38.57,436632.0
2012-02-14,38.56,38.57,37.415,38.08,773262.0
2012-02-15,38.17,38.59,37.895,38.055,688841.0
2012-02-16,37.645,38.695,37.32,38.415,1008870.0
2012-02-17,38.475,38.475,36.7,36.785,870500.0
2012-02-21,37.24,38.555,37.11,38.5,1237263.0
2012-02-22,38.475,39.535,37.965,39.47,768674.0
2012-02-23,39.36,40.05,39.26,39.515,1169675.0
2012-02-24,39.28,39.76,38.35,38.66,466352.0
2012-02-27,38.78,39.325,38.5,38.85,589291.0
2012-02-28,39.045,39.67,38.92,39.35,439580.0
2012-02-29,39.29,39.64,37.995,38.23,367559.0
2012-03-01,38.5,38.885,38.23,38.71,766211.0
2012-03-02,38.605,39.06,38.45,38.555,637502.0
2012-03-05,38.475,38.66,37.375,37.67,499821.0
2012-03-06,37.215,37.355,36.245,36.995,568192.0
2012-03-07,37.075,37.205,36.34,36.745,571318.0
2012-03-08,37.075,37.66,36.725,37.345,762270.0
2012-03-09,37.34,38.29,37.19,37.96,694508.0
2012-03-12,37.94,38.125,37.48,37.48,565772.0
2012-03-13,37.55,37.87,37.145,37.24,456708.0
2012-03-14,37.1,37.1,36.165,36.55,959975.0
2012-03-15,36.795,36.815,35.98,36.19,327648.0
2012-03-16,36.18,36.4,35.665,35.91,531424.0
2012-03-19,36.315,36.435,35.885,35.9,542631.0
2012-03-20,35.475,36.145,35.475,35.945,717208.0
2012-03-21,35.955,36.365,35.865,36.19,537579.0
2012-03-22,35.79,36.085,35.535,36.05,523103.0
2012-03-23,36.515,36.955,36.215,36.705,747292.0
2012-03-26,37.46,37.775,36.795,37.04,607487.0
2012-03-27,37.32,37.625,36.74,36.855,413120.0
2012-03-28,36.715,36.995,36.505,36.855,338106.0
2012-03-29,36.92,36.97,36.26,36.865,198607.0
2012-03-30,37.11,37.82,37.05,37.54,532576.0
2012-04-02,37.31,37.74,37.19,37.375,391441.0
2012-04-03,37.235,37.655,36.645,36.955,487576.0
2012-04-04,36.26,36.7,35.315,35.825,434210.0
2012-04-05,36.005,36.005,34.86,35.105,806367.0
2012-04-09,35.035,35.545,35.035,35.2,330437.0
2012-04-10,35.16,36.585,35.14,36.56,652313.0
2012-04-11,36.72,36.865,36.26,36.43,561944.0
2012-04-12,36.235,37.64,36.235,37.315,296213.0
2012-04-13,37.015,37.49,36.795,37.14,307103.0
2012-04-16,37.07,37.305,36.185,36.605,471652.0
2012-04-17,36.545,37.06,36.325,36.665,244848.0
2012-04-18,36.665,36.755,36.2,36.305,498393.0
2012-04-19,36.735,37.025,36.365,36.49,266774.0
2012-04-20,36.615,36.945,36.435,36.815,242278.0
2012-04-23,36.685,36.755,35.73,35.835,481447.0
2012-04-24,36.325,36.57,35.92,36.015,503150.0
2012-04-25,36.095,37.33,35.93,37.07,524956.0
2012-04-26,37.21,37.865,37.105,37.665,564563.0
2012-04-27,38.1,38.62,37.815,38.45,399445.0
2012-04-30,38.355,39.055,38.31,38.82,589507.0
2012-05-01,39.085,39.145,38.865,38.95,357983.0
2012-05-02,38.6,39.38,38.585,39.12,780976.0
2012-05-03,39.11,39.125,38.33,38.525,524785.0
2012-05-04,38.495,38.775,38.2,38.41,491489.0
2012-05-07,38.425,38.55,37.645,37.77,767311.0
2012-05-08,37.75,37.75,36.41,36.685,540364.0
2012-05-09,36.07,38.225,36.07,37.525,867854.0
2012-05-10,38.13,38.13,36.98,37.19,508301.0
2012-05-11,36.79,36.86,36.395,36.58,545140.0
2012-05-14,36.2,36.34,35.255,35.385,692981.0
2012-05-15,35.325,35.815,33.895,34.045,646511.0
2012-05-16,33.78,34.44,33.315,33.815,876641.0
2012-05-17,33.985,35.685,33.985,35.37,934695.0
2012-05-18,35.815,36.0,35.49,35.65,482086.0
2012-05-22,36.395,36.675,36.01,36.195,418091.0
2012-05-23,36.125,37.265,35.34,37.16,509311.0
2012-05-24,37.665,37.665,36.675,37.255,443455.0
2012-05-25,37.525,37.65,37.12,37.615,313519.0
2012-05-28,37.71,37.87,37.49,37.49,72070.0
2012-05-29,38.315,38.315,37.185,37.43,366697.0
2012-05-30,36.84,37.91,36.735,37.305,453013.0
2012-05-31,37.58,38.085,36.945,38.085,528032.0
2012-06-01,38.56,40.615,38.36,40.49,950694.0
2012-06-04,40.34,41.43,40.245,41.365,578502.0
2012-06-05,41.225,41.755,41.005,41.445,375346.0
2012-06-06,42.095,42.735,41.365,42.12,863919.0
2012-06-07,41.655,41.655,39.405,39.76,714541.0
2012-06-08,39.77,40.735,39.305,39.99,489835.0
2012-06-11,40.235,40.4,39.165,40.07,326704.0
2012-06-12,40.12,41.79,39.84,41.585,460571.0
2012-06-13,41.615,43.025,41.615,42.225,710505.0
2012-06-14,42.71,42.71,41.145,41.325,447418.0
2012-06-15,41.165,41.55,40.84,41.36,453160.0
2012-06-18,41.255,42.315,41.185,42.27,335879.0
2012-06-19,42.57,42.58,41.83,41.97,345544.0
2012-06-20,41.805,41.825,41.04,41.395,469404.0
2012-06-21,40.455,41.42,40.43,40.665,325235.0
2012-06-22,40.585,40.69,39.745,40.2,326983.0
2012-06-25,39.61,41.42,39.61,40.965,438921.0
2012-06-26,40.97,40.97,40.025,40.585,260149.0
2012-06-27,40.675,40.86,40.13,40.26,188664.0
2012-06-28,39.75,40.12,39.065,39.32,404672.0
2012-06-29,40.155,40.725,40.04,40.41,384762.0
2012-07-03,41.465,41.805,41.04,41.465,428393.0
2012-07-04,41.175,41.875,40.9,41.735,86094.0
2012-07-05,41.595,43.28,41.19,42.26,760703.0
2012-07-06,42.015,42.085,41.36,41.72,320993.0
2012-07-09,41.715,42.56,41.515,42.475,434520.0
2012-07-10,42.525,42.905,41.84,42.225,619210.0
2012-07-11,42.155,42.655,41.5,42.0,533633.0
2012-07-12,41.54,42.975,41.425,42.615,677632.0
2012-07-13,42.975,43.29,42.07,42.325,238844.0
2012-07-16,42.395,42.49,41.11,41.41,361667.0
2012-07-17,41.62,41.77,40.6,41.03,504938.0
2012-07-18,41.025,41.27,40.425,40.75,622251.0
2012-07-19,40.875,41.04,40.45,40.565,602284.0
2012-07-20,40.7,41.39,40.05,40.725,931460.0
2012-07-23,40.365,41.05,40.355,40.74,537800.0
2012-07-24,40.785,41.155,40.345,40.665,272224.0
2012-07-25,41.065,41.895,41.06,41.64,544247.0
2012-07-26,42.04,42.51,41.315,42.29,486980.0
2012-07-27,42.77,43.555,42.33,43.42,498247.0
2012-07-30,43.49,43.975,42.965,43.86,586321.0
2012-07-31,43.86,44.045,42.92,43.0,641556.0
2012-08-01,42.94,43.395,42.12,43.0,745892.0
2012-08-02,42.755,43.38,42.665,42.675,513163.0
2012-08-03,42.93,43.315,42.78,42.92,196573.0
2012-08-07,43.2,43.93,43.16,43.5,331134.0
2012-08-08,43.5,43.64,42.65,42.79,402663.0
2012-08-09,42.615,43.675,42.015,42.255,569152.0
2012-08-10,42.64,42.665,41.825,41.935,400606.0
2012-08-13,41.875,42.005,41.295,41.725,277152.0
2012-08-14,41.165,41.53,40.52,40.61,446337.0
2012-08-15,40.635,42.165,40.51,41.86,577334.0
2012-08-16,41.9,43.25,41.9,43.03,429016.0
2012-08-17,42.975,43.44,42.735,43.17,353525.0
2012-08-20,43.66,44.02,42.475,43.055,719947.0
2012-08-21,43.185,43.36,41.605,41.805,930840.0
2012-08-22,41.815,42.605,41.095,42.56,741115.0
2012-08-23,42.755,43.905,42.66,43.775,726396.0
2012-08-24,43.82,43.82,42.92,43.185,538644.0
2012-08-27,43.195,43.23,42.52,42.65,524350.0
2012-08-28,42.56,43.205,42.52,42.85,238733.0
2012-08-29,42.835,43.24,42.58,43.01,502903.0
2012-08-30,43.14,43.32,42.56,43.23,330237.0
2012-08-31,43.405,45.075,43.175,44.98,666264.0
2012-09-04,45.05,46.035,44.595,45.975,569889.0
2012-09-05,45.92,46.46,45.65,46.46,384590.0
2012-09-06,46.835,47.595,46.5,47.515,498424.0
2012-09-07,48.33,48.465,46.495,46.82,547583.0
2012-09-10,46.425,46.53,44.47,44.77,640907.0
2012-09-11,45.035,45.21,44.515,45.21,529029.0
2012-09-12,46.125,46.215,44.91,46.03,384844.0
2012-09-13,45.78,48.755,45.78,47.535,986653.0
2012-09-14,48.23,50.605,48.09,50.475,1043542.0
2012-09-17,50.74,50.835,49.17,49.375,444612.0
2012-09-18,49.285,50.115,49.005,49.85,584860.0
2012-09-19,50.0,51.15,49.595,51.065,333433.0
2012-09-20,50.315,51.125,50.23,51.11,389868.0
2012-09-21,51.39,52.455,50.925,52.155,919578.0
2012-09-24,51.805,51.945,49.03,49.09,779253.0
2012-09-25,49.385,50.14,48.59,48.785,634840.0
2012-09-26,48.53,49.61,48.13,49.495,514839.0
2012-09-27,50.0,50.335,49.48,50.28,412064.0
2012-09-28,50.29,51.335,50.23,51.02,515813.0
2012-10-01,51.69,52.585,51.425,52.475,680018.0
2012-10-02,52.605,52.73,51.9,52.28,523574.0
2012-10-03,52.385,52.72,52.375,52.72,470358.0
2012-10-04,52.955,53.37,52.295,52.325,514759.0
2012-10-05,52.49,52.49,51.82,52.395,349422.0
2012-10-09,51.44,51.44,49.435,49.495,657281.0
2012-10-10,49.255,50.915,49.15,50.14,421816.0
2012-10-11,50.225,50.325,49.715,49.9,481488.0
2012-10-12,49.83,50.81,49.565,50.49,452709.0
2012-10-15,50.395,50.64,49.77,50.615,366778.0
2012-10-16,51.345,51.75,50.975,51.365,399743.0
2012-10-17,51.18,52.19,50.605,51.89,293458.0
2012-10-18,51.335,51.74,50.385,50.385,402827.0
2012-10-19,50.225,50.88,49.84,50.7,471448.0
2012-10-22,50.93,51.17,50.36,50.615,212839.0
2012-10-23,49.995,50.025,49.07,49.695,317603.0
2012-10-24,50.095,50.095,49.115,49.195,475755.0
2012-10-25,49.855,50.65,49.405,49.735,323881.0
2012-10-26,49.97,50.535,49.735,50.28,286744.0
2012-10-29,49.795,51.105,49.795,51.105,32961.0
2012-10-30,50.66,50.66,49.475,49.84,79589.0
2012-10-31,49.935,51.0,49.925,50.675,336422.0
2012-11-01,50.375,51.285,50.375,50.95,250508.0
2012-11-02,50.65,50.665,49.545,49.735,281212.0
2012-11-05,50.13,50.455,49.715,49.955,141103.0
2012-11-06,50.03,50.14,49.03,49.39,629692.0
2012-11-07,51.035,52.075,50.475,51.96,669466.0
2012-11-08,51.775,53.18,51.37,52.965,450240.0
2012-11-09,52.965,52.965,52.13,52.21,273746.0
2012-11-12,52.595,53.38,52.21,52.56,226863.0
2012-11-13,52.25,53.135,52.25,52.605,190556.0
2012-11-14,52.88,52.915,51.31,51.38,410622.0
2012-11-15,51.175,51.255,49.325,50.26,522464.0
2012-11-16,50.25,50.805,49.325,49.705,446549.0
2012-11-19,50.885,51.15,50.05,50.945,455223.0
2012-11-20,51.01,51.475,50.365,50.435,309104.0
2012-11-21,50.445,51.45,50.435,51.265,407102.0
2012-11-22,51.16,51.765,50.76,50.84,69728.0
2012-11-23,50.84,51.24,50.355,50.885,217723.0
2012-11-26,50.85,51.045,49.87,50.445,311851.0
2012-11-27,50.595,50.675,49.86,49.9,363199.0
2012-11-28,49.13,50.05,49.04,49.51,484034.0
2012-11-29,50.16,50.16,49.155,49.27,347374.0
2012-11-30,49.29,49.86,49.005,49.58,390852.0
2012-12-03,49.58,49.585,47.825,48.55,703304.0
2012-12-04,47.87,48.75,47.8,48.655,374925.0
2012-12-05,48.84,48.84,48.09,48.365,380720.0
2012-12-06,48.55,49.085,48.255,48.75,194526.0
2012-12-07,48.99,49.345,48.78,49.025,392409.0
2012-12-10,49.22,49.715,48.935,49.46,450204.0
2012-12-11,49.37,49.8,49.08,49.235,278725.0
2012-12-12,49.705,50.975,49.45,50.925,653788.0
2012-12-13,50.34,50.535,49.795,50.11,430759.0
2012-12-14,49.995,50.825,49.915,50.685,270613.0
2012-12-17,50.735,50.825,49.935,50.81,283211.0
2012-12-18,51.0,51.03,49.81,50.48,301024.0
2012-12-19,50.225,50.4,49.495,49.61,548695.0
2012-12-20,49.43,49.82,48.595,48.895,424095.0
2012-12-21,48.655,50.075,48.655,50.005,411045.0
2012-12-24,49.555,50.075,49.315,49.685,106089.0
2012-12-27,49.685,50.4,49.31,50.2,250182.0
2012-12-28,50.165,50.295,49.695,49.83,111264.0
2012-12-31,49.565,50.56,49.565,50.12,135700.0
2013-01-02,50.605,51.275,50.55,50.665,205443.0
2013-01-03,50.96,50.96,48.97,49.195,387710.0
2013-01-04,48.55,49.465,48.55,49.43,330422.0
2013-01-07,49.415,49.415,48.865,48.945,162725.0
2013-01-08,49.265,49.555,48.85,49.385,540350.0
2013-01-09,49.43,49.775,49.175,49.31,219859.0
2013-01-10,49.645,49.75,48.875,49.105,391696.0
2013-01-11,49.105,49.2,48.565,49.035,232586.0
2013-01-14,49.14,49.475,48.885,48.955,129198.0
2013-01-15,49.005,49.52,48.955,49.28,204475.0
2013-01-16,49.08,49.5,49.06,49.23,307429.0
2013-01-17,48.99,49.43,48.69,49.12,219079.0
2013-01-18,49.565,49.565,48.53,48.53,278320.0
2013-01-21,48.555,48.555,48.16,48.47,78509.0
2013-01-22,48.345,48.935,47.975,48.21,396542.0
2013-01-23,47.825,48.38,47.435,47.63,588799.0
2013-01-24,47.515,47.63,46.4,46.7,656177.0
2013-01-25,46.845,46.94,45.515,46.075,505582.0
2013-01-28,45.765,46.4,45.695,46.31,301942.0
2013-01-29,46.305,47.49,46.305,47.47,355463.0
2013-01-30,47.56,48.335,47.56,48.035,617188.0
2013-01-31,47.525,48.07,46.885,47.11,357782.0
2013-02-01,47.335,48.16,47.335,47.76,228536.0
2013-02-04,47.715,48.47,47.655,48.255,380227.0
2013-02-05,48.39,48.67,48.065,48.21,324130.0
2013-02-06,48.06,48.655,47.125,47.32,290616.0
2013-02-07,47.065,48.175,47.065,47.98,184923.0
2013-02-08,47.885,48.01,47.755,47.94,226688.0
2013-02-11,47.72,47.76,46.87,47.09,268087.0
2013-02-12,47.32,47.72,47.08,47.265,292080.0
2013-02-13,47.525,47.525,46.01,46.205,476462.0
2013-02-14,46.055,46.49,45.745,45.835,408166.0
2013-02-15,45.435,45.65,43.055,44.64,1388029.0
2013-02-19,44.54,44.85,44.055,44.455,775168.0
2013-02-20,43.63,44.235,42.775,43.005,1089618.0
2013-02-21,43.005,43.845,42.605,42.8,463263.0
2013-02-22,42.825,43.755,42.605,43.56,372466.0
2013-02-25,43.535,44.215,43.535,43.925,390640.0
2013-02-26,43.815,44.885,43.305,44.55,545654.0
2013-02-27,44.32,44.41,43.605,44.1,318482.0
2013-02-28,43.975,44.64,43.375,44.125,440993.0
2013-03-01,44.125,44.125,42.58,42.665,624103.0
2013-03-04,42.47,42.615,40.63,40.915,918507.0
2013-03-05,40.975,41.465,40.775,40.935,735277.0
2013-03-06,41.205,42.76,40.87,42.49,995090.0
2013-03-07,42.35,42.8,41.65,42.25,588254.0
2013-03-08,42.03,42.88,41.74,42.465,1025096.0
2013-03-11,42.47,42.755,42.235,42.42,345275.0
2013-03-12,42.71,43.605,42.71,43.27,667082.0
2013-03-13,43.615,43.74,42.7,42.755,735418.0
2013-03-14,42.4,42.88,42.005,42.72,417297.0
2013-03-15,42.74,42.74,40.71,40.71,613805.0
2013-03-18,41.585,42.19,41.515,41.64,820714.0
2013-03-19,41.605,42.145,40.985,41.995,636059.0
2013-03-20,40.7,40.88,39.29,40.195,1285293.0
2013-03-21,39.965,40.63,39.95,40.48,521954.0
2013-03-22,40.71,41.41,40.375,40.92,589254.0
2013-03-25,40.62,40.985,40.265,40.365,687508.0
2013-03-26,40.08,40.53,40.08,40.505,275269.0
2013-03-27,40.435,41.145,40.435,41.075,262190.0
2013-03-28,40.755,41.17,40.69,41.075,410075.0
2013-04-01,40.915,41.32,40.33,40.47,227852.0
2013-04-02,40.125,40.55,39.55,39.735,447741.0
2013-04-03,39.725,40.08,37.93,38.3,439311.0
2013-04-04,37.83,39.07,36.865,39.045,966334.0
2013-04-05,39.135,39.68,38.94,38.99,632544.0
2013-04-08,38.975,39.24,38.28,38.4,238550.0
2013-04-09,38.22,39.295,38.22,39.185,525266.0
2013-04-10,38.85,39.025,37.415,37.5,647871.0
2013-04-11,37.255,37.325,36.58,36.66,471503.0
2013-04-12,36.16,36.225,35.23,35.87,1144890.0
2013-04-15,34.085,34.415,31.8,32.09,1359621.0
2013-04-16,32.935,33.535,32.135,32.18,1059721.0
2013-04-17,32.205,32.535,31.47,31.63,711478.0
2013-04-18,32.1,33.89,31.665,33.775,712664.0
2013-04-19,34.55,34.7,33.76,34.315,844276.0
2013-04-22,35.16,35.535,34.645,35.535,560550.0
2013-04-23,35.47,35.64,35.125,35.31,739281.0
2013-04-24,35.57,37.855,35.57,37.74,720718.0
2013-04-25,38.14,40.18,38.14,39.25,1299696.0
2013-04-26,39.675,39.685,38.39,38.62,795383.0
2013-04-29,39.025,39.205,38.025,38.06,454768.0
2013-04-30,38.14,39.02,37.335,38.905,699787.0
2013-05-01,38.585,38.93,37.99,38.46,477787.0
2013-05-02,39.025,39.025,37.99,38.425,350362.0
2013-05-03,38.745,38.75,37.705,38.14,356160.0
2013-05-06,38.14,38.31,37.865,38.06,159281.0
2013-05-07,37.74,38.275,37.255,38.16,671985.0
2013-05-08,39.055,39.47,38.125,39.145,296166.0
2013-05-09,38.99,39.975,38.52,39.045,252130.0
2013-05-10,38.585,38.585,37.27,38.195,441761.0
2013-05-13,37.99,38.095,37.625,37.855,215521.0
2013-05-14,37.75,38.06,37.21,37.305,347153.0
2013-05-15,37.04,37.255,36.17,36.48,502469.0
2013-05-16,36.08,36.665,35.495,36.55,781037.0
2013-05-17,36.47,36.5,35.14,35.51,565503.0
2013-05-21,35.965,37.295,35.945,36.64,730546.0
2013-05-22,37.075,38.32,37.065,37.99,622054.0
2013-05-23,38.06,38.575,37.92,37.93,520295.0
2013-05-24,38.07,38.525,37.405,37.65,293362.0
2013-05-27,38.025,38.22,37.73,37.93,19794.0
2013-05-28,38.14,38.175,37.565,37.61,366402.0
2013-05-29,37.705,38.61,37.26,38.425,262592.0
2013-05-30,38.815,39.83,38.815,39.2,340392.0
2013-05-31,38.985,39.1,37.81,38.425,321740.0
2013-06-03,38.655,39.635,38.265,39.525,357211.0
2013-06-04,39.285,39.34,38.63,39.12,237524.0
2013-06-05,39.16,39.72,38.95,39.395,264861.0
2013-06-06,39.475,39.875,39.305,39.48,377534.0
2013-06-07,39.01,39.01,37.335,37.615,414488.0
2013-06-10,37.305,37.885,36.915,37.805,236563.0
2013-06-11,37.375,37.51,35.755,35.755,399648.0
2013-06-12,35.695,35.96,34.76,35.865,427009.0
2013-06-13,35.66,36.15,35.26,36.035,380951.0
2013-06-14,36.21,36.435,35.64,35.64,202343.0
2013-06-17,35.58,35.82,35.285,35.74,135722.0
2013-06-18,35.845,35.845,33.595,33.685,385895.0
2013-06-19,33.865,34.085,32.705,32.9,496636.0
2013-06-20,31.14,31.775,30.145,30.33,1285814.0
2013-06-21,30.645,31.23,29.905,30.765,559259.0
2013-06-24,30.365,30.565,29.765,29.885,649559.0
2013-06-25,30.385,31.015,30.11,31.015,615243.0
2013-06-26,29.505,30.51,29.4,30.155,1068760.0
2013-06-27,30.155,31.505,30.125,30.705,1084973.0
2013-06-28,30.555,33.49,30.295,33.49,896893.0
2013-07-02,33.81,33.97,32.6,33.22,706381.0
2013-07-03,33.375,34.43,33.045,33.605,376429.0
2013-07-04,33.605,33.675,32.7,32.94,61747.0
2013-07-05,32.465,32.805,31.53,31.985,367026.0
2013-07-08,32.28,32.45,31.765,31.88,284063.0
2013-07-09,32.27,32.51,32.015,32.3,312290.0
2013-07-10,32.725,33.885,32.45,33.405,420585.0
2013-07-11,35.185,35.185,34.205,34.8,324642.0
2013-07-12,34.535,34.685,33.795,34.045,212995.0
2013-07-15,34.225,35.06,34.07,35.0,391219.0
2013-07-16,35.22,36.71,34.845,36.665,393683.0
2013-07-17,36.645,37.465,35.32,35.335,463113.0
2013-07-18,35.665,36.015,34.82,35.285,279444.0
2013-07-19,35.63,36.6,35.37,36.53,457147.0
2013-07-22,38.07,40.505,37.75,40.345,984850.0
2013-07-23,40.105,41.475,39.95,41.295,657169.0
2013-07-24,40.85,40.88,39.585,40.005,811921.0
2013-07-25,39.755,40.72,39.685,40.2,316564.0
2013-07-26,39.87,40.55,39.57,40.095,238965.0
2013-07-29,39.78,40.085,39.205,39.585,338493.0
2013-07-30,39.46,39.89,38.57,39.675,419128.0
2013-07-31,39.63,39.955,38.43,38.97,441156.0
2013-08-01,39.085,39.16,37.695,37.815,287533.0
2013-08-02,37.385,37.795,37.085,37.2,571477.0
2013-08-06,37.1,37.28,35.435,35.61,715340.0
2013-08-07,35.63,36.245,35.365,35.995,630050.0
2013-08-08,36.305,37.68,35.925,37.42,603526.0
2013-08-09,37.625,38.64,36.69,38.39,303827.0
2013-08-12,39.2,40.255,39.195,39.945,730254.0
2013-08-13,40.105,40.4,38.755,39.335,269262.0
2013-08-14,39.335,41.075,39.04,40.815,486635.0
2013-08-15,40.755,43.17,40.28,42.87,824227.0
2013-08-16,43.21,43.53,42.255,42.59,591586.0
2013-08-19,42.71,43.37,42.3,42.36,426548.0
2013-08-20,42.325,43.76,41.805,43.585,434609.0
2013-08-21,43.26,43.585,42.135,42.135,543452.0
2013-08-22,42.565,42.78,42.175,42.38,723970.0
2013-08-23,42.645,43.565,42.37,43.335,616282.0
2013-08-26,43.7,44.735,43.325,44.33,556841.0
2013-08-27,45.055,45.44,43.46,44.11,797374.0
2013-08-28,44.495,44.905,43.895,44.075,852349.0
2013-08-29,43.895,44.305,42.885,43.235,677934.0
2013-08-30,42.68,43.13,42.27,42.78,637104.0
2013-09-03,42.78,43.27,42.6,42.825,529663.0
2013-09-04,42.38,42.8,42.065,42.71,446629.0
2013-09-05,42.63,42.665,41.255,41.835,772607.0
2013-09-06,42.13,42.675,41.97,42.54,290662.0
2013-09-09,42.495,42.61,41.425,41.72,311531.0
2013-09-10,41.22,41.22,39.915,40.13,466911.0
2013-09-11,40.12,40.38,38.75,39.34,860118.0
2013-09-12,37.52,38.5,37.51,38.01,677819.0
2013-09-13,37.95,39.505,37.815,39.46,482256.0
2013-09-16,39.69,40.59,39.42,40.1,982665.0
2013-09-17,40.19,40.325,39.395,40.19,713845.0
2013-09-18,39.76,42.735,39.76,42.73,1358279.0
2013-09-19,42.88,43.72,42.28,43.19,795283.0
2013-09-20,42.22,43.085,41.085,41.085,1106960.0
2013-09-23,41.145,41.915,40.805,40.895,818975.0
2013-09-24,40.55,41.29,40.36,41.11,590035.0
2013-09-25,41.19,42.825,41.18,42.19,354646.0
2013-09-26,41.985,42.45,40.645,40.735,386647.0
2013-09-27,41.305,42.12,41.05,41.425,273427.0
2013-09-30,40.71,41.79,40.71,41.745,356897.0
2013-10-01,41.075,41.575,39.975,40.155,621482.0
2013-10-02,40.46,40.95,40.145,40.34,506534.0
2013-10-03,40.34,40.805,39.905,40.05,310353.0
2013-10-04,39.915,40.19,39.29,39.485,285865.0
2013-10-07,39.7,40.7,39.7,40.635,271184.0
2013-10-08,41.085,41.175,39.155,39.465,351041.0
2013-10-09,39.305,40.29,38.645,39.86,414471.0
2013-10-10,39.795,40.01,39.235,39.43,309825.0
2013-10-11,38.495,38.62,37.32,37.885,632956.0
2013-10-15,37.445,39.23,37.115,39.23,668428.0
2013-10-16,38.895,39.185,37.975,38.135,566685.0
2013-10-17,39.945,40.31,39.28,39.81,438561.0
2013-10-18,39.63,39.99,39.19,39.485,327317.0
2013-10-21,39.62,40.415,39.585,40.29,183733.0
2013-10-22,40.705,42.28,40.695,41.725,1591018.0
2013-10-23,41.5,42.145,40.535,40.785,379562.0
2013-10-24,41.725,42.94,41.385,42.67,468715.0
2013-10-25,42.155,42.94,41.91,42.715,490309.0
2013-10-28,42.725,43.675,42.325,42.735,277267.0
2013-10-29,42.58,43.43,42.1,42.475,382689.0
2013-10-30,42.96,43.35,41.695,43.04,566924.0
2013-10-31,42.02,42.495,41.43,41.965,514620.0
2013-11-01,41.57,41.59,40.58,40.755,582168.0
2013-11-04,41.23,41.91,40.715,41.775,421771.0
2013-11-05,41.66,41.66,40.205,40.63,407851.0
2013-11-06,40.63,42.655,40.4,42.09,379211.0
2013-11-07,41.605,42.41,40.67,40.875,327287.0
2013-11-08,40.46,41.475,39.79,41.355,369411.0
2013-11-11,41.33,41.73,40.62,41.715,223929.0
2013-11-12,41.42,42.245,40.31,40.575,697415.0
2013-11-13,40.72,41.185,40.185,40.63,275767.0
2013-11-14,40.755,41.645,40.665,41.445,404692.0
2013-11-15,41.355,41.74,41.045,41.205,269592.0
2013-11-18,41.035,41.215,40.62,40.99,207809.0
2013-11-19,40.7,41.475,40.7,40.845,414641.0
2013-11-20,40.3,40.445,38.625,38.83,869453.0
2013-11-21,38.555,38.855,37.925,38.76,290857.0
2013-11-22,38.59,39.225,38.005,38.08,424360.0
2013-11-25,37.65,38.49,37.12,38.265,542272.0
2013-11-26,37.9,38.04,36.68,36.915,503791.0
2013-11-27,36.94,37.935,36.915,37.29,416716.0
2013-11-28,37.425,38.035,37.425,37.765,77375.0
2013-11-29,37.99,39.025,37.765,38.165,171698.0
2013-12-02,37.89,37.89,35.67,36.115,673954.0
2013-12-03,36.915,36.915,35.365,36.1,555150.0
2013-12-04,36.42,37.765,36.375,37.14,704097.0
2013-12-05,36.52,36.52,35.355,35.865,791897.0
2013-12-06,37.46,37.46,35.435,35.73,506394.0
2013-12-09,36.0,36.61,35.855,36.585,480500.0
2013-12-10,37.58,38.305,37.48,38.16,582943.0
2013-12-11,38.045,38.52,37.105,37.325,549781.0
2013-12-12,36.905,37.605,35.855,37.445,504357.0
2013-12-13,37.275,38.36,37.275,37.695,785671.0
2013-12-16,37.73,38.69,37.425,38.575,368383.0
2013-12-17,38.465,38.665,37.99,38.5,379380.0
2013-12-18,38.53,39.65,38.405,38.475,437824.0
2013-12-19,37.72,38.065,37.445,37.945,274446.0
2013-12-20,38.145,38.395,37.715,38.395,508513.0
2013-12-23,38.325,38.395,37.535,37.785,268129.0
2013-12-24,37.675,38.98,37.63,38.98,166954.0
2013-12-27,39.085,39.59,39.085,39.505,165386.0
2013-12-30,39.435,39.445,38.045,38.205,260387.0
2013-12-31,37.82,39.075,37.72,38.835,265633.0
2014-01-02,39.165,40.28,38.915,40.025,408747.0
2014-01-03,40.34,40.35,39.38,39.58,264899.0
2014-01-06,39.82,40.09,39.545,39.85,397423.0
2014-01-07,39.47,40.0,39.155,39.885,325657.0
2014-01-08,39.68,40.155,39.525,39.72,327036.0
2014-01-09,39.72,40.6,39.64,40.305,392211.0
2014-01-10,40.86,41.625,40.81,41.175,467511.0
2014-01-13,41.265,42.225,40.84,42.11,391196.0
2014-01-14,42.28,42.925,41.515,41.635,422856.0
2014-01-15,41.55,42.56,40.96,42.475,295601.0
2014-01-16,42.575,43.07,42.53,43.015,258175.0
2014-01-17,43.79,44.38,43.365,44.335,800196.0
2014-01-20,44.695,44.91,44.58,44.82,141941.0
2014-01-21,44.095,45.075,43.465,44.875,579028.0
2014-01-22,44.41,44.82,44.095,44.47,410996.0
2014-01-23,44.885,46.41,44.85,46.18,496509.0
2014-01-24,46.34,47.23,46.045,46.625,760972.0
2014-01-27,46.31,46.94,45.055,45.19,249534.0
2014-01-28,45.37,46.93,45.03,46.735,307322.0
2014-01-29,47.335,49.16,47.325,48.71,1037224.0
2014-01-30,47.85,48.88,46.26,48.56,855659.0
2014-01-31,49.285,49.49,48.315,48.55,716586.0
2014-02-03,48.685,49.445,47.32,47.455,543222.0
2014-02-04,47.165,48.89,46.925,48.89,1331125.0
2014-02-05,49.42,49.78,48.515,48.52,637676.0
2014-02-06,49.125,49.135,47.24,47.24,494852.0
2014-02-07,47.155,49.31,47.155,49.195,447425.0
2014-02-10,49.84,50.83,49.535,50.77,652595.0
2014-02-11,50.83,52.045,50.67,51.415,732922.0
2014-02-12,51.435,51.56,49.275,49.43,342095.0
2014-02-13,49.615,51.525,49.51,51.435,347353.0
2014-02-14,52.195,52.675,50.94,51.26,427863.0
2014-02-18,51.785,52.19,50.985,51.785,342981.0
2014-02-19,51.66,52.375,50.685,50.93,328645.0
2014-02-20,50.895,53.23,50.64,53.16,484231.0
2014-02-21,53.015,53.805,52.1,52.61,392883.0
2014-02-24,52.845,53.31,52.64,53.05,236746.0
2014-02-25,52.52,52.585,51.3,51.44,314811.0
2014-02-26,50.93,51.845,50.9,51.145,365652.0
2014-02-27,51.165,52.45,50.515,50.605,412920.0
2014-02-28,50.345,51.2,50.22,50.885,529130.0
2014-03-03,52.145,52.495,51.11,51.28,548617.0
2014-03-04,50.865,51.16,49.92,50.39,360742.0
2014-03-05,50.48,51.54,50.145,51.075,259611.0
2014-03-06,50.99,51.48,50.835,51.29,169308.0
2014-03-07,50.795,51.38,50.095,50.59,319241.0
2014-03-10,50.695,50.695,49.255,49.49,322167.0
2014-03-11,49.995,50.03,49.48,49.805,371479.0
2014-03-12,50.76,51.39,50.58,50.915,327819.0
2014-03-13,50.995,52.3,50.47,52.29,344343.0
2014-03-14,52.94,53.29,52.035,52.595,341591.0
2014-03-17,52.495,52.495,50.795,50.95,300116.0
2014-03-18,49.735,50.68,49.655,50.105,555255.0
2014-03-19,49.645,49.78,48.43,48.58,455325.0
2014-03-20,48.365,48.59,47.4,47.725,451550.0
2014-03-21,48.475,48.77,47.14,47.25,305657.0
2014-03-24,46.87,46.87,46.0,46.275,478122.0
2014-03-25,46.585,46.81,46.185,46.225,290786.0
2014-03-26,46.485,46.62,45.105,45.115,389040.0
2014-03-27,44.92,46.035,44.92,45.62,447646.0
2014-03-28,45.825,46.97,45.115,46.52,388978.0
2014-03-31,46.365,46.63,45.24,45.73,754476.0
2014-04-01,45.62,46.275,45.06,45.28,405885.0
2014-04-02,45.99,46.735,45.82,46.485,273554.0
2014-04-03,46.24,46.24,45.61,46.205,244618.0
2014-04-04,47.17,47.26,46.27,46.45,280054.0
2014-04-07,46.34,47.24,46.105,46.665,234833.0
2014-04-08,47.23,47.51,46.375,47.485,286081.0
2014-04-09,46.71,47.665,46.41,47.35,388834.0
2014-04-10,47.85,48.25,46.405,46.565,489110.0
2014-04-11,46.61,46.925,45.42,45.78,310920.0
2014-04-14,46.36,46.815,45.825,46.24,364670.0
2014-04-15,45.18,45.66,45.035,45.45,567089.0
2014-04-16,45.475,46.135,44.63,45.91,405253.0
2014-04-17,45.475,46.41,45.465,45.865,289479.0
2014-04-21,45.81,45.825,44.18,44.99,193782.0
2014-04-22,45.18,46.565,44.65,46.41,191384.0
2014-04-23,46.815,47.68,46.18,47.125,243443.0
2014-04-24,46.905,47.745,45.945,46.26,332924.0
2014-04-25,46.44,47.395,46.44,47.24,145422.0
2014-04-28,47.05,47.53,46.52,47.16,214964.0
2014-04-29,47.16,48.6,47.095,47.925,229317.0
2014-04-30,47.4,47.715,46.655,47.555,293306.0
2014-05-01,47.4,47.665,46.6,46.845,187609.0
2014-05-02,47.14,48.175,46.725,48.14,179150.0
2014-05-05,48.475,48.77,47.61,48.015,103762.0
2014-05-06,48.12,48.77,47.98,48.575,241068.0
2014-05-07,48.355,48.545,47.26,48.025,203576.0
2014-05-08,47.71,48.51,47.44,48.04,200564.0
2014-05-09,48.5,48.925,47.845,48.195,210359.0
2014-05-12,48.825,48.985,47.97,48.105,228456.0
2014-05-13,48.005,48.61,47.185,47.26,196744.0
2014-05-14,47.925,48.23,47.445,48.16,305192.0
2014-05-15,47.665,48.05,47.26,47.905,113610.0
2014-05-16,47.555,47.85,47.06,47.07,129762.0
2014-05-20,47.125,48.455,46.935,48.22,178031.0
2014-05-21,47.985,48.22,47.49,47.815,127870.0
2014-05-22,48.195,48.635,48.015,48.23,121154.0
2014-05-23,47.77,48.14,47.25,47.51,78254.0
2014-05-26,47.32,47.71,46.915,47.035,21775.0
2014-05-27,46.485,46.69,45.1,45.24,335234.0
2014-05-28,45.01,45.24,44.505,44.765,312533.0
2014-05-29,44.565,45.96,44.56,45.09,211452.0
2014-05-30,45.105,45.46,44.36,45.285,460516.0
2014-06-02,45.135,45.305,44.71,45.025,356014.0
2014-06-03,45.19,45.62,44.73,45.45,175024.0
2014-06-04,45.595,46.25,45.07,46.18,177282.0
2014-06-05,46.665,46.78,45.935,46.32,185123.0
2014-06-06,46.545,46.6,45.405,45.685,317124.0
2014-06-09,45.555,45.785,45.315,45.465,116754.0
2014-06-10,45.875,46.21,45.605,46.21,289602.0
2014-06-11,46.215,47.31,45.935,47.265,350382.0
2014-06-12,47.575,49.31,47.4,49.125,389831.0
2014-06-13,49.055,49.795,48.46,49.515,219292.0
2014-06-16,49.795,49.885,48.62,49.075,345458.0
2014-06-17,48.56,49.76,48.53,49.725,409852.0
2014-06-18,50.065,51.0,49.625,50.99,327098.0
2014-06-19,51.885,54.37,51.585,54.195,1120112.0
2014-06-20,53.475,54.325,53.195,53.555,367348.0
2014-06-23,53.485,54.38,53.33,54.195,299058.0
2014-06-24,54.65,54.675,53.475,53.62,472278.0
2014-06-25,53.34,54.35,53.265,53.485,306002.0
2014-06-26,53.12,54.425,53.015,54.135,227517.0
2014-06-27,54.025,54.45,53.645,54.195,187143.0
2014-06-30,54.195,55.355,53.395,55.355,325795.0
2014-07-02,55.22,55.725,54.46,54.99,357786.0
2014-07-03,54.64,54.64,53.585,54.0,266031.0
2014-07-04,54.225,54.495,53.845,54.225,47436.0
2014-07-07,54.045,55.01,53.635,54.53,335258.0
2014-07-08,54.705,55.645,54.295,55.525,430517.0
2014-07-09,56.025,56.81,55.94,56.545,805328.0
2014-07-10,57.615,58.235,56.095,56.175,809133.0
2014-07-11,56.51,57.785,56.04,56.51,756334.0
2014-07-14,55.13,55.46,54.335,54.965,522002.0
2014-07-15,54.575,55.46,53.13,53.13,552740.0
2014-07-16,53.88,54.38,53.475,54.28,402617.0
2014-07-17,54.64,55.435,54.24,54.985,601502.0
2014-07-18,54.415,54.885,53.915,54.63,400708.0
2014-07-21,54.91,55.145,53.99,55.1,268580.0
2014-07-22,54.985,55.47,54.56,54.84,271409.0
2014-07-23,55.02,55.975,54.84,55.03,190234.0
2014-07-24,54.855,55.01,54.45,54.71,293576.0
2014-07-25,54.62,56.81,54.62,56.395,298331.0
2014-07-28,56.395,57.015,56.165,56.865,258073.0
2014-07-29,57.34,57.865,56.385,57.17,378998.0
2014-07-30,56.765,57.025,56.03,56.98,209860.0
2014-07-31,56.82,56.82,55.38,55.75,231799.0
2014-08-01,56.15,56.62,55.415,55.975,217145.0
2014-08-05,55.255,56.26,54.335,56.03,307604.0
2014-08-06,56.72,57.84,56.555,57.45,339104.0
2014-08-07,56.845,59.92,56.845,59.305,705279.0
2014-08-08,59.375,60.135,57.82,57.93,438118.0
2014-08-11,57.93,58.455,57.875,58.345,156423.0
2014-08-12,58.935,60.66,58.87,59.855,349312.0
2014-08-13,60.205,60.66,59.935,60.015,319730.0
2014-08-14,57.34,57.875,56.305,57.28,646668.0
2014-08-15,56.31,57.66,56.285,57.305,340221.0
2014-08-18,57.015,57.715,56.98,57.615,232125.0
2014-08-19,57.54,57.95,57.045,57.705,303654.0
2014-08-20,57.515,58.235,57.195,57.43,400818.0
2014-08-21,56.73,57.35,54.72,54.785,672916.0
2014-08-22,55.045,55.605,54.875,55.28,365296.0
2014-08-25,55.335,55.38,54.485,54.875,296940.0
2014-08-26,55.355,55.535,54.93,55.18,389156.0
2014-08-27,55.275,55.535,54.55,54.605,275987.0
2014-08-28,55.38,55.38,54.62,54.62,191042.0
2014-08-29,54.665,55.84,54.585,55.365,352234.0
2014-09-02,54.665,55.65,54.54,54.705,475524.0
2014-09-03,55.03,55.605,54.81,55.37,356466.0
2014-09-04,55.41,55.615,53.535,53.71,500517.0
2014-09-05,54.45,54.92,53.78,54.74,232757.0
2014-09-08,54.5,54.655,53.265,53.365,249043.0
2014-09-09,53.575,54.48,52.965,54.19,265876.0
2014-09-10,53.675,54.01,52.685,53.05,280081.0
2014-09-11,53.005,54.075,52.705,54.02,276915.0
2014-09-12,53.59,53.59,52.52,53.155,459870.0
2014-09-15,53.445,53.62,53.03,53.11,233280.0
2014-09-16,52.995,53.745,52.605,53.12,271652.0
2014-09-17,53.495,53.495,52.35,52.575,400749.0
2014-09-18,52.07,52.35,50.78,51.26,550126.0
2014-09-19,51.1,51.11,49.675,49.99,792760.0
2014-09-22,49.7,49.875,48.625,49.105,465277.0
2014-09-23,49.795,50.68,49.06,50.39,336885.0
2014-09-24,50.055,50.245,48.86,48.92,862093.0
2014-09-25,48.84,50.355,48.25,50.185,407954.0
2014-09-26,50.465,50.59,49.685,50.02,331485.0
2014-09-29,50.61,50.78,49.675,49.71,216297.0
2014-09-30,49.52,50.275,49.03,49.845,327739.0
2014-10-01,49.895,50.43,49.115,49.24,324536.0
2014-10-02,49.54,49.54,48.25,49.265,368723.0
2014-10-03,48.295,48.83,47.7,47.745,497828.0
2014-10-06,47.915,48.56,47.425,48.385,276316.0
2014-10-07,49.36,50.01,47.51,47.78,800346.0
2014-10-08,48.76,52.595,48.405,52.305,1239061.0
2014-10-09,52.505,52.885,51.58,52.65,882355.0
2014-10-10,52.94,53.5,51.59,52.285,528946.0
2014-10-14,53.785,55.55,53.195,54.845,819136.0
2014-10-15,55.08,57.475,54.01,56.585,1030673.0
2014-10-16,56.865,57.59,55.39,55.78,848648.0
2014-10-17,55.205,55.39,53.62,54.635,444121.0
2014-10-20,54.42,56.855,54.345,56.675,576109.0
2014-10-21,56.71,56.955,54.77,54.855,359824.0
2014-10-22,54.425,54.71,52.94,53.275,473213.0
2014-10-23,53.075,54.39,52.595,53.91,402809.0
2014-10-24,53.51,54.78,53.385,54.655,326031.0
2014-10-27,54.625,54.755,52.975,53.05,297677.0
2014-10-28,53.275,53.5,52.46,53.14,386408.0
2014-10-29,52.685,53.73,51.405,51.545,507306.0
2014-10-30,50.52,50.78,49.12,49.13,699870.0
2014-10-31,47.37,48.57,46.255,47.845,1199018.0
2014-11-03,47.915,50.51,47.745,49.855,600590.0
2014-11-04,49.54,49.83,47.59,47.835,498304.0
2014-11-05,46.88,48.425,46.195,46.5,993712.0
2014-11-06,47.165,49.94,47.155,48.45,853640.0
2014-11-07,48.685,52.205,48.675,51.995,573420.0
2014-11-10,51.515,51.515,49.05,49.375,476474.0
2014-11-11,49.765,53.285,49.665,52.26,523392.0
2014-11-12,52.86,53.5,51.06,52.47,492836.0
2014-11-13,53.05,53.59,51.46,51.78,278093.0
2014-11-14,51.135,54.19,50.535,53.735,525975.0
2014-11-17,53.9,55.65,53.155,55.18,381421.0
2014-11-18,56.24,57.78,55.68,57.755,650529.0
2014-11-19,57.31,57.775,54.48,54.715,574745.0
2014-11-20,55.54,56.765,54.725,56.07,298970.0
2014-11-21,56.775,57.29,55.205,55.815,340021.0
2014-11-24,55.25,55.66,54.255,54.67,408048.0
2014-11-25,54.745,57.19,54.41,57.19,573898.0
2014-11-26,56.855,56.855,55.73,55.86,528323.0
2014-11-27,55.325,55.66,53.875,53.875,171656.0
2014-11-28,53.265,53.835,51.65,51.88,642091.0
2014-12-01,52.59,53.995,51.52,53.64,1060294.0
2014-12-02,53.13,54.465,52.365,53.985,668050.0
2014-12-03,54.355,56.395,54.095,55.605,613364.0
2014-12-04,55.65,56.14,53.945,54.4,411479.0
2014-12-05,53.685,54.32,52.535,52.89,484813.0
2014-12-08,53.5,54.185,51.58,53.585,612918.0
2014-12-09,54.685,55.765,54.055,55.175,683407.0
2014-12-10,55.505,56.64,53.975,54.445,504376.0
2014-12-11,54.22,55.065,52.99,53.01,388479.0
2014-12-12,53.265,53.465,51.645,51.8,351850.0
2014-12-15,51.235,52.18,48.945,48.945,495076.0
2014-12-16,50.9,50.955,48.125,48.69,704500.0
2014-12-17,49.095,50.9,48.635,50.57,537387.0
2014-12-18,51.255,52.68,50.5,52.325,367891.0
2014-12-19,52.155,53.165,51.345,51.7,534562.0
2014-12-22,51.835,52.225,49.58,49.615,530702.0
2014-12-23,49.6,51.225,49.29,49.58,279395.0
2014-12-24,49.635,51.28,49.35,51.055,156515.0
2014-12-29,52.765,52.765,50.78,51.01,212818.0
2014-12-30,52.125,53.22,51.69,52.155,283783.0
2014-12-31,52.075,52.68,51.315,52.055,205076.0
2015-01-02,51.755,53.275,51.025,52.52,344120.0
2015-01-05,53.045,55.76,52.955,55.44,485471.0
2015-01-06,55.905,57.15,55.33,56.465,870241.0
2015-01-07,55.34,56.92,55.185,55.375,688349.0
2015-01-08,55.52,56.15,54.03,54.4,455831.0
2015-01-09,54.93,56.375,54.82,56.175,559188.0
2015-01-12,56.575,59.46,56.575,59.08,787953.0
2015-01-13,59.545,59.66,55.705,56.05,734855.0
2015-01-14,56.65,57.195,54.31,54.9,571770.0
2015-01-15,56.53,58.88,55.505,58.315,1268459.0
2015-01-16,59.325,60.655,58.895,60.015,869566.0
2015-01-19,59.56,60.37,58.805,60.0,152083.0
2015-01-20,60.37,63.365,60.29,62.98,879854.0
2015-01-21,63.21,63.63,60.955,62.555,839653.0
2015-01-22,62.8,63.845,62.38,62.735,480289.0
2015-01-23,62.32,62.32,60.7,61.79,435982.0
2015-01-26,61.21,63.455,60.67,63.43,537455.0
2015-01-27,64.165,66.14,63.735,66.06,643974.0
2015-01-28,65.785,66.41,63.1,63.745,438098.0
2015-01-29,62.09,63.39,60.935,62.745,468187.0
2015-01-30,63.485,66.72,63.065,66.72,662017.0
2015-02-02,65.05,67.42,64.995,66.46,478223.0
2015-02-03,64.92,65.65,62.98,63.335,687763.0
2015-02-04,64.13,66.65,64.12,65.73,516132.0
2015-02-05,64.655,65.655,63.845,64.855,427887.0
2015-02-06,62.61,63.1,61.235,61.58,478951.0
2015-02-09,62.375,62.625,60.8,61.745,369547.0
2015-02-10,60.525,61.125,59.87,59.905,638682.0
2015-02-11,60.16,60.46,58.515,59.37,446811.0
2015-02-12,60.225,60.225,58.78,59.39,363785.0
2015-02-13,60.355,60.96,59.205,59.205,306953.0
2015-02-17,58.335,58.435,56.305,56.305,797720.0
2015-02-18,56.695,59.415,56.595,59.19,567419.0
2015-02-19,59.59,59.59,57.23,57.315,463030.0
2015-02-20,57.825,58.725,57.285,57.68,369905.0
2015-02-23,57.67,59.14,57.34,59.035,216728.0
2015-02-24,58.86,59.505,58.06,58.395,347118.0
2015-02-25,58.65,59.45,58.305,58.905,243110.0
2015-02-26,59.625,60.38,59.55,60.37,297730.0
2015-02-27,60.39,61.025,59.76,60.015,252633.0
2015-03-02,60.305,61.06,59.195,59.735,325621.0
2015-03-03,59.925,60.735,58.435,58.68,244830.0
2015-03-04,58.26,59.08,56.96,57.625,281173.0
2015-03-05,58.105,59.325,57.66,58.095,379145.0
2015-03-06,57.15,57.815,55.64,56.12,544547.0
2015-03-09,56.215,56.665,54.64,54.865,251520.0
2015-03-10,54.62,56.035,53.315,54.0,462422.0
2015-03-11,53.87,57.03,53.315,56.6,668513.0
2015-03-12,56.6,56.6,54.62,54.81,670622.0
2015-03-13,55.22,55.805,54.545,55.43,371482.0
2015-03-16,55.605,56.255,54.855,55.54,320221.0
2015-03-17,54.955,56.51,54.665,56.08,288933.0
2015-03-18,55.53,57.815,54.775,56.58,475519.0
2015-03-19,56.41,57.825,56.025,57.105,252337.0
2015-03-20,57.575,58.91,57.395,58.71,487979.0
2015-03-23,58.5,59.31,57.96,59.14,261489.0
2015-03-24,59.21,59.24,57.88,57.895,283457.0
2015-03-25,58.28,58.71,56.84,56.84,288143.0
2015-03-26,58.135,58.975,55.75,56.53,526678.0
2015-03-27,56.045,56.135,54.685,55.13,354271.0
2015-03-30,54.755,56.035,54.335,55.53,264339.0
2015-03-31,55.69,56.345,55.36,56.035,629768.0
2015-04-01,56.58,57.51,56.425,57.33,581655.0
2015-04-02,57.22,57.515,55.815,56.93,292376.0
2015-04-06,58.435,58.985,58.015,58.435,244409.0
2015-04-07,58.27,58.41,56.62,56.94,205303.0
2015-04-08,56.62,56.83,55.74,56.255,307631.0
2015-04-09,55.99,56.42,55.425,56.345,296257.0
2015-04-10,57.375,57.65,56.6,56.985,208680.0
2015-04-13,57.23,57.23,56.145,56.49,166930.0
2015-04-14,56.29,56.3,55.36,55.525,206464.0
2015-04-15,56.265,56.32,54.865,55.05,375939.0
2015-04-16,54.995,55.375,53.88,54.17,403430.0
2015-04-17,54.63,55.295,54.345,54.855,243763.0
2015-04-20,54.755,56.24,54.11,55.95,374468.0
2015-04-21,56.055,58.105,55.9,57.415,392370.0
2015-04-22,56.92,56.985,54.8,55.105,385878.0
2015-04-23,55.305,56.255,54.895,55.715,395854.0
2015-04-24,55.585,56.31,54.53,54.81,308712.0
2015-04-27,55.14,56.425,54.785,54.85,430449.0
2015-04-28,55.37,56.555,54.93,56.005,352582.0
2015-04-29,56.135,56.575,55.43,56.365,209169.0
2015-04-30,56.09,57.36,55.375,57.185,498756.0
2015-05-01,58.69,59.53,57.935,59.23,805090.0
2015-05-04,59.915,59.925,58.875,59.52,542522.0
2015-05-05,60.025,60.115,59.165,59.775,754909.0
2015-05-06,59.915,60.195,57.66,58.1,732006.0
2015-05-07,58.415,60.655,57.915,58.62,3079941.0
2015-05-08,58.7,59.375,58.345,58.81,441778.0
2015-05-11,58.755,59.24,58.29,58.945,336724.0
2015-05-12,59.295,59.36,58.61,58.89,362576.0
2015-05-13,59.375,60.17,59.375,59.715,402727.0
2015-05-14,60.415,61.145,59.795,60.05,439039.0
2015-05-15,59.775,60.425,59.52,59.675,636436.0
2015-05-19,60.305,60.48,59.055,59.395,522616.0
2015-05-20,59.53,60.61,59.405,60.05,308740.0
2015-05-21,60.08,60.08,58.68,58.765,382123.0
2015-05-22,58.945,59.56,58.545,59.075,219220.0
2015-05-25,59.075,59.775,58.57,58.985,19670.0
2015-05-26,58.7,58.71,57.86,58.235,282185.0
2015-05-27,58.4,58.625,57.595,58.525,201200.0
2015-05-28,58.735,58.875,58.035,58.82,434764.0
2015-05-29,59.04,59.62,58.39,58.39,346039.0
2015-06-01,59.0,59.43,58.315,58.545,272676.0
2015-06-02,58.775,59.33,58.1,58.645,239817.0
2015-06-03,58.57,58.94,57.75,58.19,238686.0
2015-06-04,57.585,58.155,57.365,57.615,512251.0
2015-06-05,56.975,57.12,56.055,56.775,374017.0
2015-06-08,56.795,56.83,55.44,56.135,303652.0
2015-06-09,56.225,56.265,54.295,54.58,526562.0
2015-06-10,55.165,55.585,53.88,54.2,665045.0
2015-06-11,54.185,54.35,53.56,54.255,243886.0
2015-06-12,54.21,54.36,53.645,53.9,219761.0
2015-06-15,53.745,55.0,53.59,54.54,451658.0
2015-06-16,54.305,54.825,54.01,54.58,337565.0
2015-06-17,54.32,55.835,54.23,55.75,438633.0
2015-06-18,56.325,56.325,55.4,56.015,411015.0
2015-06-19,55.465,56.61,54.43,55.035,1184677.0
2015-06-22,54.165,54.96,53.88,54.66,264954.0
2015-06-23,54.69,55.42,54.405,54.77,375928.0
2015-06-24,55.575,56.16,55.3,55.52,421354.0
2015-06-25,55.63,55.63,54.415,54.925,544094.0
2015-06-26,55.285,55.44,54.525,54.805,334209.0
2015-06-29,55.125,55.51,54.155,54.605,384000.0
2015-06-30,54.21,55.395,54.085,54.57,406125.0
2015-07-02,54.055,54.945,53.98,54.56,312326.0
2015-07-03,54.835,55.235,54.25,55.235,54026.0
2015-07-06,55.2,56.39,54.845,55.705,267800.0
2015-07-07,55.01,55.01,53.13,54.31,651770.0
2015-07-08,54.605,54.96,53.545,54.12,407010.0
2015-07-09,54.57,54.615,53.425,53.59,333038.0
2015-07-10,53.55,53.745,52.885,53.105,731413.0
2015-07-13,52.635,53.615,52.615,53.0,535254.0
2015-07-14,53.13,53.545,52.68,52.82,303492.0
2015-07-15,52.635,52.93,51.855,52.49,509355.0
2015-07-16,52.35,52.91,51.225,52.865,874940.0
2015-07-17,52.635,52.635,50.895,51.07,1228020.0
2015-07-20,50.015,50.015,47.04,47.175,1829458.0
2015-07-21,47.9,48.925,47.545,47.955,804557.0
2015-07-22,47.36,48.85,46.665,48.155,752806.0
2015-07-23,48.155,48.45,46.48,46.985,801093.0
2015-07-24,46.56,48.79,45.765,48.79,1018934.0
2015-07-27,48.09,49.995,47.8,48.605,1152704.0
2015-07-28,49.21,49.33,47.855,48.405,550686.0
2015-07-29,48.415,48.75,47.325,48.525,738626.0
2015-07-30,48.22,48.635,47.04,47.955,738319.0
2015-07-31,48.55,48.845,47.91,48.64,688967.0
2015-08-04,48.02,49.015,47.925,48.34,473134.0
2015-08-05,48.47,48.835,47.435,47.605,418600.0
2015-08-06,47.92,49.235,47.22,48.405,551369.0
2015-08-07,48.275,50.015,48.275,48.915,528065.0
2015-08-10,50.115,51.555,48.385,51.435,476047.0
2015-08-11,52.25,53.14,49.895,52.985,692641.0
2015-08-12,53.55,55.87,53.285,55.825,889016.0
2015-08-13,55.585,55.585,53.02,53.34,629702.0
2015-08-14,54.265,54.32,52.15,52.82,431897.0
2015-08-17,53.705,54.505,53.03,54.09,535734.0
2015-08-18,53.405,53.935,52.625,53.285,389751.0
2015-08-19,53.835,55.055,53.725,54.65,588847.0
2015-08-20,55.825,57.225,55.29,56.73,965041.0
2015-08-21,57.225,57.59,55.485,55.86,671056.0
2015-08-24,53.9,56.74,52.735,52.93,1043334.0
2015-08-25,53.68,53.92,51.235,52.47,583192.0
2015-08-26,51.655,51.655,49.11,49.31,900091.0
2015-08-27,48.97,51.4,48.735,51.245,718824.0
2015-08-28,51.3,53.505,51.3,52.83,460271.0
2015-08-31,52.15,52.58,51.07,52.215,803019.0
2015-09-01,52.345,52.8,51.48,51.51,626794.0
2015-09-02,51.3,52.35,50.61,52.27,605512.0
2015-09-03,51.675,52.8,50.95,51.29,378147.0
2015-09-04,51.075,51.795,50.515,51.565,310541.0
2015-09-08,52.835,52.835,50.975,51.305,541982.0
2015-09-09,50.59,51.15,50.01,50.285,637911.0
2015-09-10,51.04,51.06,49.375,49.78,438346.0
2015-09-11,49.395,49.815,47.74,49.23,608848.0
2015-09-14,49.365,50.545,48.725,49.605,379497.0
2015-09-15,49.745,50.02,49.125,49.67,440360.0
2015-09-16,50.395,52.08,50.325,51.96,1005203.0
2015-09-17,51.695,53.22,51.085,52.825,648614.0
2015-09-18,53.68,53.79,52.455,53.255,1254086.0
2015-09-21,53.035,53.695,52.235,53.005,449835.0
2015-09-22,52.345,52.465,51.02,51.27,312512.0
2015-09-23,52.04,52.595,51.655,52.125,270254.0
2015-09-24,53.135,54.71,52.74,54.535,437704.0
2015-09-25,53.975,54.985,53.66,54.21,489563.0
2015-09-28,53.145,53.725,52.565,53.015,499302.0
2015-09-29,53.065,54.13,52.64,52.815,491534.0
2015-09-30,51.525,54.11,51.525,54.075,458882.0
2015-10-01,54.12,54.425,52.015,52.235,444379.0
2015-10-02,53.955,56.905,53.69,56.85,674678.0
2015-10-05,57.055,57.825,56.105,57.695,519709.0
2015-10-06,58.845,58.845,56.945,57.805,712685.0
2015-10-07,59.17,59.17,56.365,58.175,578308.0
2015-10-08,58.745,59.62,57.31,57.395,796548.0
2015-10-09,58.8,58.945,57.015,58.185,871495.0
2015-10-13,57.86,59.905,57.285,58.725,744787.0
2015-10-14,59.765,61.595,59.4,61.18,1043305.0
2015-10-15,61.585,62.09,60.03,61.44,983341.0
2015-10-16,61.79,63.01,61.375,61.75,730252.0
2015-10-19,61.52,62.02,60.315,60.685,462698.0
2015-10-20,61.88,63.23,60.88,62.89,707284.0
2015-10-21,61.685,62.79,61.685,62.1,528903.0
2015-10-22,61.79,63.565,61.78,63.425,321329.0
2015-10-23,64.005,64.795,62.725,64.365,493614.0
2015-10-26,64.195,64.495,63.62,64.365,441524.0
2015-10-27,64.095,65.79,64.095,65.685,510115.0
2015-10-28,66.2,67.03,64.05,65.015,623946.0
2015-10-29,64.15,64.595,61.57,62.265,514273.0
2015-10-30,62.255,62.77,60.915,60.98,507205.0
2015-11-02,60.595,61.18,60.085,60.665,403280.0
2015-11-03,59.975,60.485,59.215,60.245,449115.0
2015-11-04,60.86,62.11,60.065,60.595,483572.0
2015-11-05,60.825,60.825,58.03,58.67,642400.0
2015-11-06,57.145,57.465,56.225,56.565,638375.0
2015-11-09,56.445,57.725,56.245,57.605,526475.0
2015-11-10,56.795,57.34,56.205,56.54,457408.0
2015-11-11,56.595,57.67,56.2,57.46,343083.0
2015-11-12,57.815,59.195,57.09,57.46,405417.0
2015-11-13,57.915,58.605,57.145,57.86,282129.0
2015-11-16,57.98,58.625,57.395,57.87,304105.0
2015-11-17,57.475,57.805,55.58,56.485,362824.0
2015-11-18,56.785,58.605,56.16,58.44,344320.0
2015-11-19,58.91,59.535,58.33,58.8,244889.0
2015-11-20,59.26,59.51,57.41,57.68,305354.0
2015-11-23,57.475,58.415,57.275,57.845,346134.0
2015-11-24,58.835,59.215,58.23,58.625,478804.0
2015-11-25,58.23,59.745,58.065,58.82,397909.0
2015-11-26,58.835,59.205,58.67,58.995,63559.0
2015-11-27,57.88,58.8,57.75,58.02,147201.0
2015-11-30,58.53,59.29,58.225,59.02,528290.0
2015-12-01,59.24,60.405,58.715,60.015,615003.0
2015-12-02,59.5,60.44,58.865,59.73,506533.0
2015-12-03,60.49,60.635,59.235,59.51,334141.0
2015-12-04,60.045,62.785,59.88,62.74,642799.0
2015-12-07,61.725,62.69,60.165,60.2,674897.0
2015-12-08,60.36,60.745,59.665,60.185,331844.0
2015-12-09,60.905,60.985,58.79,59.305,556723.0
2015-12-10,58.91,60.865,58.89,60.025,392428.0
2015-12-11,59.435,62.22,59.27,61.485,501401.0
2015-12-14,61.345,61.485,58.225,58.275,734987.0
2015-12-15,58.375,59.085,57.535,58.54,522157.0
2015-12-16,59.63,60.48,58.995,60.285,734585.0
2015-12-17,58.92,59.205,57.63,57.795,630489.0
2015-12-18,58.09,59.74,58.07,59.05,1042723.0
2015-12-21,60.265,60.91,59.38,60.1,311528.0
2015-12-22,59.905,60.79,58.945,59.435,247269.0
2015-12-23,60.175,60.7,58.9,59.585,230117.0
2015-12-24,59.595,61.345,59.595,61.2,161594.0
2015-12-29,59.775,60.015,58.945,59.25,270685.0
2015-12-30,58.42,58.945,57.885,58.66,263289.0
2015-12-31,58.09,59.01,57.785,58.395,245457.0
2016-01-04,59.595,60.46,59.555,60.25,503545.0
2016-01-05,60.615,60.615,58.705,59.065,532408.0
2016-01-06,60.165,62.12,60.145,61.945,1019321.0
2016-01-07,62.755,64.51,62.175,64.185,1096812.0
2016-01-08,62.775,64.685,62.675,63.7,450255.0
2016-01-11,63.79,64.48,61.965,62.69,491958.0
2016-01-12,62.175,62.22,60.845,61.44,585054.0
2016-01-13,61.39,62.045,60.175,62.035,671569.0
2016-01-14,61.77,63.41,60.25,61.16,727177.0
2016-01-15,62.565,62.82,59.96,60.56,1142470.0
2016-01-18,60.185,60.755,59.88,60.185,81700.0
2016-01-19,60.255,60.56,56.085,56.965,794185.0
2016-01-20,58.09,58.7,56.355,56.815,1142310.0
2016-01-21,56.41,56.51,54.805,56.145,642034.0
2016-01-22,55.13,55.67,54.12,55.49,555272.0
2016-01-25,56.375,56.89,55.6,56.025,500147.0
2016-01-26,56.54,57.555,56.27,56.55,700577.0
2016-01-27,56.39,57.285,55.73,56.725,445671.0
2016-01-28,55.96,56.44,54.89,55.44,573091.0
2016-01-29,55.72,57.73,55.255,57.22,528168.0
2016-02-01,58.32,58.755,57.46,57.805,590259.0
2016-02-02,57.525,58.3,56.18,57.22,437705.0
2016-02-03,57.425,60.645,57.35,60.065,762240.0
2016-02-04,60.525,62.685,60.43,61.87,760354.0
2016-02-05,60.895,64.235,60.44,64.235,786346.0
2016-02-08,65.965,69.62,65.785,68.375,1426466.0
2016-02-09,69.175,69.185,65.94,65.96,1147312.0
2016-02-10,65.47,65.94,62.7,64.695,1212431.0
2016-02-11,64.97,69.83,62.675,69.03,2472182.0
2016-02-12,68.265,70.045,67.46,69.575,1011300.0
2016-02-16,67.25,69.945,66.64,67.14,1007666.0
2016-02-17,67.535,68.06,65.92,67.02,1096296.0
2016-02-18,67.36,72.73,67.085,72.685,1704550.0
2016-02-19,72.065,73.985,71.725,72.645,1494384.0
2016-02-22,71.99,74.52,71.725,73.625,1951683.0
2016-02-23,74.6,75.645,73.745,75.245,1072331.0
2016-02-24,76.695,79.205,73.985,74.89,1933233.0
2016-02-25,74.465,76.215,73.625,75.185,941349.0
2016-02-26,73.855,75.185,73.29,73.88,1121152.0
2016-02-29,74.215,75.48,73.955,74.49,809281.0
2016-03-01,74.345,74.345,69.905,71.125,1308032.0
2016-03-02,71.31,71.925,70.59,71.615,805502.0
2016-03-03,72.34,73.115,70.81,71.31,1269449.0
2016-03-04,71.9,75.425,69.575,70.415,1491540.0
2016-03-07,71.715,72.565,70.0,70.68,1192948.0
2016-03-08,72.395,72.415,69.53,70.57,700534.0
2016-03-09,69.87,71.63,68.725,70.845,1007591.0
2016-03-10,71.735,75.025,71.375,74.59,952925.0
2016-03-11,74.705,77.34,74.13,74.88,1045589.0
2016-03-14,75.65,76.31,72.165,72.51,916250.0
2016-03-15,72.49,75.345,71.695,75.32,867176.0
2016-03-16,75.125,80.445,74.005,80.27,1375919.0
2016-03-17,80.1,82.22,78.54,78.78,1663651.0
2016-03-18,77.56,79.75,77.115,79.095,1463156.0
2016-03-21,78.705,79.815,77.51,78.485,500857.0
2016-03-22,79.28,79.99,76.81,77.02,601914.0
2016-03-23,75.31,75.525,73.57,74.21,1115624.0
2016-03-24,74.18,76.385,74.18,75.08,698767.0
2016-03-28,74.31,74.405,72.395,74.115,534338.0
2016-03-29,74.85,77.475,74.025,77.29,623270.0
2016-03-30,76.585,76.875,74.535,75.2,788277.0
2016-03-31,75.345,75.755,73.62,73.775,673270.0
2016-04-01,71.98,73.73,71.805,73.405,862632.0
2016-04-04,73.58,73.74,71.99,72.785,408476.0
2016-04-05,75.275,76.145,73.505,75.95,704411.0
2016-04-06,75.46,76.55,74.895,76.245,506960.0
2016-04-07,78.115,78.795,77.5,78.14,832775.0
2016-04-08,77.77,78.805,77.365,78.41,479040.0
2016-04-11,79.53,80.97,78.805,80.695,979501.0
2016-04-12,81.32,82.21,79.845,81.63,799051.0
2016-04-13,80.72,81.515,79.465,79.66,665490.0
2016-04-14,79.29,80.055,77.605,78.89,639660.0
2016-04-15,78.49,80.325,77.91,80.325,620904.0
2016-04-18,81.395,81.525,79.48,80.49,394491.0
2016-04-19,82.31,82.385,81.025,81.425,523721.0
2016-04-20,81.62,83.48,80.545,80.955,658049.0
2016-04-21,81.285,82.32,78.485,79.085,879991.0
2016-04-22,78.685,79.425,77.355,78.37,718242.0
2016-04-25,78.75,78.75,76.385,76.66,493431.0
2016-04-26,76.615,77.705,76.31,77.605,509575.0
2016-04-27,78.355,78.365,75.845,77.585,674090.0
2016-04-28,77.565,80.15,77.51,79.61,768106.0
2016-04-29,80.055,81.565,79.715,81.49,866695.0
2016-05-02,82.12,82.45,78.735,79.715,489456.0
2016-05-03,80.63,80.98,78.345,79.48,485908.0
2016-05-04,79.075,79.38,76.265,77.245,692413.0
2016-05-05,78.17,81.09,78.16,81.015,605087.0
2016-05-06,81.87,84.735,81.87,83.79,585348.0
2016-05-09,81.545,82.06,80.455,80.685,501098.0
2016-05-10,81.395,83.895,80.085,83.275,443499.0
2016-05-11,83.275,83.855,80.24,83.005,586390.0
2016-05-12,82.06,83.19,80.6,80.83,421550.0
2016-05-13,80.96,82.09,80.545,81.08,525246.0
2016-05-16,82.21,83.355,81.26,81.6,424856.0
2016-05-17,81.58,83.42,80.49,83.2,613455.0
2016-05-18,82.285,82.665,77.005,77.255,1049615.0
2016-05-19,76.355,79.26,75.06,78.575,691739.0
2016-05-20,79.36,79.815,77.955,79.545,762559.0
2016-05-24,77.695,79.23,75.125,75.17,685197.0
2016-05-25,74.83,77.215,73.83,76.845,540109.0
2016-05-26,77.68,77.685,75.265,75.995,446460.0
2016-05-27,76.41,76.89,75.09,75.66,439063.0
2016-05-30,74.895,75.55,74.84,75.55,82607.0
2016-05-31,76.355,78.305,75.55,76.715,700091.0
2016-06-01,77.26,79.215,76.57,77.56,630804.0
2016-06-02,77.595,78.455,76.69,77.475,316732.0
2016-06-03,80.4,83.71,80.315,83.365,822247.0
2016-06-06,83.245,83.515,81.01,82.07,434869.0
2016-06-07,81.98,82.255,80.405,80.99,312486.0
2016-06-08,82.48,83.155,81.195,81.665,447966.0
2016-06-09,81.94,83.34,81.665,83.135,280859.0
2016-06-10,83.165,84.68,82.82,83.69,386594.0
2016-06-13,85.315,86.01,82.21,83.375,383787.0
2016-06-14,83.505,83.795,81.93,82.235,460483.0
2016-06-15,82.515,85.285,81.505,84.45,707985.0
2016-06-16,85.675,88.14,83.905,85.26,964002.0
2016-06-17,85.705,85.86,82.7,84.21,1262589.0
2016-06-20,82.515,84.165,81.595,83.98,411732.0
2016-06-21,82.44,83.08,81.495,81.615,359798.0
2016-06-22,81.26,82.17,80.66,81.975,466328.0
2016-06-23,80.995,82.335,80.25,80.565,449432.0
2016-06-24,85.77,87.595,84.5,87.205,1329951.0
2016-06-27,88.225,89.905,85.76,87.93,659898.0
2016-06-28,86.675,88.54,86.205,87.975,517251.0
2016-06-29,88.78,90.265,88.65,89.495,480206.0
2016-06-30,90.295,91.74,89.21,91.09,559833.0
2016-07-04,94.55,95.485,91.515,92.11,245890.0
2016-07-05,93.475,94.64,92.4,94.31,664195.0
2016-07-06,95.29,96.605,94.095,95.725,780248.0
2016-07-07,94.68,94.69,92.165,93.14,449908.0
2016-07-08,93.595,96.55,91.09,95.865,604285.0
2016-07-11,94.975,96.265,94.115,96.06,461871.0
2016-07-12,95.225,95.265,91.48,91.5,590911.0
2016-07-13,93.15,94.575,92.4,93.355,385855.0
2016-07-14,90.555,91.665,89.3,91.185,736821.0
2016-07-15,90.295,91.185,89.94,90.11,368580.0
2016-07-18,90.275,91.45,89.765,91.255,273239.0
2016-07-19,91.315,92.39,90.97,91.635,350353.0
2016-07-20,90.285,90.82,87.835,88.14,620454.0
2016-07-21,88.325,89.98,87.875,89.915,474028.0
2016-07-22,89.2,90.385,88.835,89.98,262979.0
2016-07-25,89.275,89.275,87.435,88.9,302316.0
2016-07-26,89.68,90.245,88.91,89.42,327853.0
2016-07-27,90.61,92.72,88.215,91.96,369837.0
2016-07-28,92.205,92.59,90.415,91.76,248018.0
2016-07-29,92.715,93.76,91.84,93.345,299536.0
2016-08-02,95.865,96.59,94.81,95.495,489788.0
2016-08-03,95.015,95.02,92.91,94.465,336034.0
2016-08-04,94.51,95.53,94.31,95.05,213251.0
2016-08-05,93.87,94.965,93.355,94.18,271547.0
2016-08-08,94.115,95.68,93.5,95.03,300563.0
2016-08-09,96.45,96.885,95.725,96.48,334769.0
2016-08-10,97.23,98.0,95.465,95.67,337753.0
2016-08-11,96.145,96.255,93.88,94.55,318906.0
2016-08-12,95.385,96.125,93.01,93.465,468498.0
2016-08-15,93.87,94.505,93.185,93.425,355415.0
2016-08-16,93.485,94.215,92.175,93.205,284852.0
2016-08-17,92.785,93.855,91.405,93.78,426353.0
2016-08-18,93.685,94.14,92.825,93.345,266593.0
2016-08-19,92.22,93.29,90.775,92.535,396076.0
2016-08-22,91.685,93.52,91.535,93.425,328183.0
2016-08-23,93.605,93.76,91.34,91.385,372866.0
2016-08-24,90.87,90.87,85.545,86.545,706687.0
2016-08-25,86.38,89.15,85.87,86.845,556069.0
2016-08-26,87.965,89.59,85.915,87.225,490313.0
2016-08-29,86.695,88.625,86.51,87.8,298385.0
2016-08-30,87.17,88.16,84.145,84.36,559564.0
2016-08-31,83.915,85.34,83.68,84.96,582312.0
2016-09-01,84.58,87.455,83.8,87.185,605769.0
2016-09-02,88.735,89.34,87.89,89.265,449425.0
2016-09-06,90.2,90.925,88.875,90.515,464313.0
2016-09-07,90.515,91.34,89.605,90.905,500063.0
2016-09-08,90.61,90.775,89.115,89.775,254025.0
2016-09-09,89.615,89.775,86.5,86.63,546696.0
2016-09-12,86.3,88.895,85.825,88.26,584666.0
2016-09-13,87.985,88.14,85.77,86.125,411914.0
2016-09-14,86.57,88.02,85.575,85.875,333624.0
2016-09-15,85.485,87.825,85.28,86.795,348987.0
2016-09-16,86.42,87.305,85.52,86.19,753077.0
2016-09-19,87.035,87.62,86.17,87.23,248392.0
2016-09-20,87.66,88.255,87.01,87.37,208755.0
2016-09-21,88.29,91.125,88.05,90.96,474598.0
2016-09-22,92.08,92.5,88.595,89.5,444346.0
2016-09-23,89.835,90.215,87.47,87.9,424230.0
2016-09-26,88.53,88.68,87.36,87.575,407908.0
2016-09-27,87.22,87.27,85.81,86.355,331917.0
2016-09-28,86.645,87.61,85.15,86.69,532045.0
2016-09-29,86.125,86.61,84.815,86.535,369329.0
2016-09-30,87.61,88.375,85.0,85.185,401376.0
2016-10-03,84.575,85.605,82.545,83.92,412339.0
2016-10-04,81.765,81.96,78.635,79.175,839200.0
2016-10-05,79.915,80.25,77.14,79.015,720166.0
2016-10-06,76.945,78.93,76.57,77.725,591993.0
2016-10-07,79.47,79.97,77.08,78.345,591592.0
2016-10-11,77.975,78.01,76.115,76.285,450124.0
2016-10-12,76.655,78.95,76.655,78.43,488206.0
2016-10-13,77.93,81.08,77.445,79.38,551689.0
2016-10-14,78.875,79.825,76.88,77.39,388574.0
2016-10-17,77.67,79.175,77.585,78.865,299293.0
2016-10-18,79.285,80.67,77.79,80.5,696601.0
2016-10-19,81.34,81.635,79.5,80.64,497817.0
2016-10-20,81.405,81.935,80.55,81.625,504042.0
2016-10-21,81.84,82.47,81.21,81.775,245735.0
2016-10-24,81.265,82.09,78.95,79.655,386386.0
2016-10-25,79.925,81.04,79.545,80.53,423270.0
2016-10-26,80.5,81.245,78.27,79.05,408707.0
2016-10-27,79.695,79.72,78.16,78.905,304479.0
2016-10-28,78.8,80.985,78.375,79.905,401346.0
2016-10-31,80.1,81.675,79.33,81.59,290774.0
2016-11-01,82.65,84.805,82.185,83.765,654512.0
2016-11-02,85.075,86.285,82.575,83.03,640647.0
2016-11-03,82.87,84.87,82.145,84.84,791343.0
2016-11-04,85.185,85.335,82.965,83.92,373200.0
2016-11-07,81.785,82.285,80.51,81.05,390069.0
2016-11-08,81.42,83.28,79.825,80.63,366675.0
2016-11-09,84.575,84.9,81.16,83.4,691679.0
2016-11-10,83.45,83.53,77.11,78.0,995136.0
2016-11-11,78.075,78.7,71.895,72.08,1648361.0
2016-11-14,71.21,72.545,67.995,70.325,1726936.0
2016-11-15,70.63,73.355,69.835,73.085,1194706.0
2016-11-16,73.19,74.565,72.51,74.5,810735.0
2016-11-17,74.835,76.245,72.48,73.095,830096.0
2016-11-18,72.22,72.65,71.05,72.21,634540.0
2016-11-21,72.9,73.605,72.015,72.675,419083.0
2016-11-22,72.66,73.3,71.73,72.585,464783.0
2016-11-23,70.045,71.485,68.66,71.44,880027.0
2016-11-24,70.64,71.32,70.63,70.865,74693.0
2016-11-25,71.405,71.745,70.565,71.3,305503.0
2016-11-28,71.525,74.115,70.615,73.93,583739.0
2016-11-29,72.835,74.445,72.64,73.93,479006.0
2016-11-30,73.345,73.42,71.87,72.52,595650.0
2016-12-01,72.335,72.335,70.68,71.61,845278.0
2016-12-02,72.165,73.105,71.765,72.025,716317.0
2016-12-05,70.93,71.245,69.43,71.105,700404.0
2016-12-06,71.76,72.475,70.575,70.595,525884.0
2016-12-07,71.61,71.915,69.715,70.135,623988.0
2016-12-08,70.79,71.185,69.69,70.1,859471.0
2016-12-09,69.745,70.335,68.96,69.29,749778.0
2016-12-12,69.39,70.565,68.2,69.875,521538.0
2016-12-13,69.505,70.47,69.1,70.295,549142.0
2016-12-14,70.91,71.88,68.32,68.375,1051655.0
2016-12-15,67.145,68.775,66.585,68.105,981797.0
2016-12-16,69.11,70.66,68.665,70.1,2748689.0
2016-12-19,70.66,71.88,70.175,71.515,607230.0
2016-12-20,69.82,71.04,68.28,70.78,1015087.0
2016-12-21,71.3,71.5,70.35,71.16,585920.0
2016-12-22,71.21,72.065,70.835,72.02,533442.0
2016-12-23,72.105,73.82,72.05,73.09,342295.0
2016-12-28,73.97,75.72,73.83,75.18,502160.0
2016-12-29,76.11,77.33,75.495,77.285,482341.0
2016-12-30,77.37,78.515,74.77,74.825,454224.0
2017-01-03,74.6,76.28,74.295,76.215,422422.0
2017-01-04,76.365,76.595,74.93,75.635,416352.0
2017-01-05,76.885,78.29,76.29,77.975,635193.0
2017-01-06,76.895,77.875,74.515,75.57,527493.0
2017-01-09,77.65,77.65,75.33,75.75,459002.0
2017-01-10,76.195,76.765,75.645,76.16,422961.0
2017-01-11,76.045,76.44,74.385,76.075,430386.0
2017-01-12,77.025,77.5,76.085,76.81,637159.0
2017-01-13,77.605,78.275,76.755,77.77,717765.0
2017-01-16,78.685,78.84,77.76,78.2,84905.0
2017-01-17,78.775,79.895,78.285,78.365,469005.0
2017-01-18,78.285,78.76,76.445,77.2,610154.0
2017-01-19,76.475,78.525,76.035,78.22,534018.0
2017-01-20,78.385,79.745,78.07,79.32,585032.0
2017-01-23,80.13,80.335,79.185,80.14,551387.0
2017-01-24,80.0,80.415,78.105,78.835,710029.0
2017-01-25,77.425,78.665,77.425,78.505,402998.0
2017-01-26,77.35,77.4,76.43,76.725,507371.0
2017-01-27,76.595,77.1,76.23,76.8,430901.0
2017-01-30,77.66,77.77,76.12,76.355,317538.0
2017-01-31,77.63,78.905,77.125,78.89,569326.0
2017-02-01,77.88,79.735,77.65,79.605,573654.0
2017-02-02,80.65,81.09,79.8,80.09,568147.0
2017-02-03,80.22,81.375,80.09,81.33,514156.0
2017-02-06,82.345,82.665,81.275,82.6,395307.0
2017-02-07,82.55,84.08,82.245,83.215,765821.0
2017-02-08,83.71,84.08,83.02,83.42,603104.0
2017-02-09,84.22,84.315,82.765,83.195,541321.0
2017-02-10,82.535,83.8,82.19,83.57,462331.0
2017-02-13,83.075,83.51,82.58,83.15,225740.0
2017-02-14,83.615,83.625,81.965,82.74,359159.0
2017-02-15,82.205,82.74,81.275,82.74,419166.0
2017-02-16,82.84,83.97,82.745,83.38,505138.0
2017-02-17,83.355,83.55,81.935,82.075,414910.0
2017-02-21,80.4,82.6,80.39,82.285,325418.0
2017-02-22,82.47,82.775,80.65,81.75,451016.0
2017-02-23,82.55,82.59,81.155,81.565,351665.0
2017-02-24,82.065,82.205,80.11,80.41,588382.0
2017-02-27,80.615,82.115,77.975,78.33,676701.0
2017-02-28,79.235,80.975,79.205,79.795,678657.0
2017-03-01,78.965,81.32,78.145,81.005,645894.0
2017-03-02,79.905,80.1,76.43,76.505,777544.0
2017-03-03,76.225,78.85,76.065,78.105,655306.0
2017-03-06,78.06,78.22,76.455,76.865,431655.0
2017-03-07,76.43,77.19,75.7,76.175,754626.0
2017-03-08,75.545,77.605,75.505,77.39,326314.0
2017-03-09,77.38,77.88,76.325,76.42,316015.0
2017-03-10,76.615,78.58,76.605,78.08,389252.0
2017-03-13,78.74,78.74,77.715,78.43,294595.0
2017-03-14,78.525,78.74,76.36,76.76,513285.0
2017-03-15,76.93,79.935,76.59,79.64,553836.0
2017-03-16,80.6,81.065,79.63,80.63,532511.0
2017-03-17,80.555,81.35,80.255,80.425,1160233.0
2017-03-20,80.795,81.275,80.02,80.955,327009.0
2017-03-21,81.34,82.845,81.06,81.825,567767.0
2017-03-22,82.31,82.775,79.525,79.945,666296.0
2017-03-23,80.425,81.395,79.21,80.965,446364.0
2017-03-24,80.375,81.385,80.245,80.71,266752.0
2017-03-27,82.42,83.45,82.2,83.0,828458.0
2017-03-28,82.705,83.46,80.945,81.355,454548.0
2017-03-29,81.3,82.18,81.06,81.89,310461.0
2017-03-30,81.405,81.965,80.35,80.985,445826.0
2017-03-31,81.18,81.77,80.3,81.415,415598.0
2017-04-03,81.32,83.17,81.215,82.985,394823.0
2017-04-04,83.19,83.815,82.76,83.17,319608.0
2017-04-05,82.92,84.58,82.685,84.15,522491.0
2017-04-06,84.15,84.91,83.32,84.355,286231.0
2017-04-07,85.61,85.835,83.835,84.18,485044.0
2017-04-10,83.6,85.43,83.385,84.91,324519.0
2017-04-11,85.48,87.0,85.065,86.56,584645.0
2017-04-12,86.04,86.845,85.525,86.7,349648.0
2017-04-13,86.72,87.115,86.235,86.385,387505.0
2017-04-17,86.525,87.28,86.05,86.72,265749.0
2017-04-18,86.72,87.415,85.515,87.19,456782.0
2017-04-19,86.685,87.395,85.47,86.805,538472.0
2017-04-20,86.63,87.6,86.31,87.235,570223.0
2017-04-21,87.375,87.815,86.56,87.19,365140.0
2017-04-24,85.74,86.44,85.3,85.77,504412.0
2017-04-25,85.05,86.065,83.355,84.61,520633.0
2017-04-26,84.375,85.62,83.535,85.28,401674.0
2017-04-27,85.45,85.6,84.525,85.225,356928.0
2017-04-28,85.405,87.14,85.16,86.76,365869.0
2017-05-01,86.6,86.61,84.03,84.525,321903.0
2017-05-02,84.405,86.255,84.19,85.74,356041.0
2017-05-03,85.345,86.775,84.915,84.985,342036.0
2017-05-04,84.14,84.42,83.265,84.115,367855.0
2017-05-05,84.115,85.685,84.115,84.705,339056.0
2017-05-08,85.075,85.91,84.47,85.805,369016.0
2017-05-09,85.56,86.515,84.955,86.355,356187.0
2017-05-10,88.255,88.27,86.47,87.915,446706.0
2017-05-11,88.19,90.01,88.115,89.085,338344.0
2017-05-12,89.685,91.075,89.685,90.375,402089.0
2017-05-15,90.43,92.13,90.43,91.245,458641.0
2017-05-16,91.695,93.505,91.48,92.98,487432.0
2017-05-17,94.355,94.765,91.965,92.55,467784.0
2017-05-18,92.675,92.675,90.835,91.91,415457.0
2017-05-19,92.44,92.975,92.02,92.27,366692.0
2017-05-23,91.975,92.76,90.71,91.01,352055.0
2017-05-24,91.055,92.205,90.02,92.0,329092.0
2017-05-25,91.395,92.625,91.0,92.33,319303.0
2017-05-26,93.385,93.385,92.16,92.6,201793.0
2017-05-29,92.375,92.795,91.765,91.975,74499.0
2017-05-30,91.57,92.635,91.205,91.87,230294.0
2017-05-31,92.15,94.71,91.86,94.26,607720.0
2017-06-01,92.785,94.61,92.785,94.045,331959.0
2017-06-02,94.925,95.59,94.18,94.29,337591.0
2017-06-05,94.515,94.74,92.59,93.405,293853.0
2017-06-06,94.235,95.87,94.15,95.195,524048.0
2017-06-07,94.965,94.99,93.87,94.6,320166.0
2017-06-08,94.02,94.3,92.41,93.365,341695.0
2017-06-09,92.055,92.515,90.665,91.16,415040.0
2017-06-12,90.72,91.76,90.365,90.485,354785.0
2017-06-13,90.345,91.095,89.355,91.04,392426.0
2017-06-14,91.77,92.11,87.855,88.185,426353.0
2017-06-15,86.655,89.82,86.655,89.485,363920.0
2017-06-16,89.1,90.385,88.905,89.09,940274.0
2017-06-19,88.8,89.57,88.21,89.55,355840.0
2017-06-20,89.58,90.395,89.39,89.55,294009.0
2017-06-21,89.52,90.86,89.165,90.71,249122.0
2017-06-22,91.07,91.33,90.345,91.135,373892.0
2017-06-23,91.6,92.85,91.5,92.445,273792.0
2017-06-26,91.79,92.185,91.04,91.255,230660.0
2017-06-27,91.525,91.61,90.185,90.235,431096.0
2017-06-28,90.45,90.685,89.465,89.945,302052.0
2017-06-29,89.005,89.225,87.395,88.2,399504.0
2017-06-30,87.92,88.615,87.21,87.65,411044.0
2017-07-04,86.13,86.18,84.82,85.25,164572.0
2017-07-05,84.68,86.43,84.585,86.345,500941.0
2017-07-06,85.645,86.02,85.11,85.765,273837.0
2017-07-07,84.95,85.11,83.715,84.51,511044.0
2017-07-10,84.26,86.835,83.92,85.955,374575.0
2017-07-11,85.26,86.17,84.605,86.105,278335.0
2017-07-12,86.04,87.2,84.65,84.715,341966.0
2017-07-13,84.455,85.225,83.66,83.95,373483.0
2017-07-14,84.905,85.005,84.04,84.37,402679.0
2017-07-17,85.13,85.39,84.83,85.29,322181.0
2017-07-18,85.71,86.345,84.96,85.965,384741.0
2017-07-19,86.115,86.73,85.795,86.485,259324.0
2017-07-20,86.485,88.155,86.355,87.825,376280.0
2017-07-21,87.8,88.155,86.31,86.705,337803.0
2017-07-24,86.835,86.845,85.315,85.43,221293.0
2017-07-25,85.23,86.18,82.45,82.945,545700.0
2017-07-26,82.855,85.43,82.255,84.98,505076.0
2017-07-27,85.325,85.795,83.67,84.39,546696.0
2017-07-28,84.49,84.97,84.005,84.52,277316.0
2017-07-31,84.67,85.88,84.56,84.615,188854.0
2017-08-01,84.615,86.355,84.04,85.98,404519.0
2017-08-02,85.84,88.35,85.795,87.77,484769.0
2017-08-03,87.78,88.19,86.845,87.17,306317.0
2017-08-04,87.02,87.245,86.19,86.645,248870.0
2017-08-08,86.945,87.555,85.595,86.255,369555.0
2017-08-09,87.965,90.86,87.415,89.595,641640.0
2017-08-10,89.905,92.885,89.645,92.7,652351.0
2017-08-11,91.995,92.765,91.65,92.23,403578.0
2017-08-14,91.59,93.11,90.86,92.52,316486.0
2017-08-15,91.725,93.7,91.33,93.485,470110.0
2017-08-16,93.09,94.29,93.08,93.475,443481.0
2017-08-17,93.67,94.29,92.97,93.28,253688.0
2017-08-18,93.935,94.035,91.445,91.93,412754.0
2017-08-21,92.52,93.025,91.675,92.84,326546.0
2017-08-22,92.145,93.045,91.995,92.305,193177.0
2017-08-23,92.37,92.765,92.025,92.35,204749.0
2017-08-24,92.605,93.595,91.845,92.915,218189.0
2017-08-25,93.015,93.615,92.425,92.925,182269.0
2017-08-28,92.98,95.74,92.51,95.695,543740.0
2017-08-29,96.82,97.025,94.625,96.19,724574.0
2017-08-30,96.275,96.715,95.375,95.515,398150.0
2017-08-31,95.545,95.89,94.965,95.695,389512.0
2017-09-01,95.74,95.89,94.395,95.095,317128.0
2017-09-05,95.695,97.355,95.62,97.09,454498.0
2017-09-06,96.995,97.42,94.46,94.925,434753.0
2017-09-07,95.18,96.5,94.86,96.19,404652.0
2017-09-08,96.4,96.475,95.545,96.18,370555.0
2017-09-11,94.9,96.35,93.755,93.88,468981.0
2017-09-12,93.66,95.17,93.535,95.095,252789.0
2017-09-13,94.825,95.37,93.235,93.265,332588.0
2017-09-14,92.995,94.015,92.73,93.735,302474.0
2017-09-15,93.745,94.005,92.525,92.685,1384771.0
2017-09-18,92.12,92.625,91.445,92.41,426919.0
2017-09-19,92.945,93.415,92.42,93.105,646014.0
2017-09-20,93.33,94.365,91.66,91.865,479819.0
2017-09-21,91.085,92.59,90.815,91.415,425153.0
2017-09-22,92.045,92.465,91.32,91.895,293272.0
2017-09-25,91.255,92.615,90.4,92.57,506362.0
2017-09-26,92.12,92.485,91.31,91.455,366510.0
2017-09-27,90.785,91.845,90.645,91.615,265469.0
2017-09-28,91.49,92.175,91.295,91.84,239153.0
2017-09-29,91.84,92.08,90.645,90.75,324751.0
2017-10-02,90.945,91.16,90.42,90.6,378855.0
2017-10-03,90.535,91.65,90.46,91.36,280839.0
2017-10-04,91.52,93.07,91.51,92.325,303112.0
2017-10-05,92.365,93.04,92.065,92.46,268435.0
2017-10-06,92.27,93.255,91.51,93.225,247131.0
2017-10-10,94.315,94.315,92.84,93.31,331992.0
2017-10-11,93.305,93.94,92.045,93.32,371375.0
2017-10-12,93.605,94.175,93.15,94.015,227826.0
2017-10-13,95.21,95.62,94.11,94.69,313692.0
2017-10-16,94.84,95.34,93.47,93.8,198160.0
2017-10-17,93.49,93.905,93.265,93.695,212202.0
2017-10-18,93.545,93.725,93.02,93.07,170633.0
2017-10-19,93.38,93.83,92.9,93.425,189210.0
2017-10-20,93.445,94.7,93.445,94.43,352421.0
2017-10-23,94.145,94.935,94.11,94.775,287774.0
2017-10-24,94.72,96.055,94.375,95.575,470845.0
2017-10-25,95.48,95.725,94.485,94.925,353712.0
2017-10-26,95.435,95.845,94.74,94.955,281526.0
2017-10-27,94.965,95.95,94.825,95.48,315263.0
2017-10-30,95.53,96.645,95.46,96.22,250268.0
2017-10-31,96.43,96.69,95.535,96.25,301752.0
2017-11-01,96.89,98.07,96.375,96.41,454091.0
2017-11-02,96.945,97.3,96.475,96.59,290307.0
2017-11-03,96.69,96.69,95.075,95.375,289171.0
2017-11-06,97.62,101.31,96.335,100.89,624814.0
2017-11-07,100.775,100.99,99.48,100.175,361061.0
2017-11-08,100.625,101.255,100.08,100.44,246165.0
2017-11-09,100.69,100.87,99.92,100.455,205180.0
2017-11-10,100.25,100.795,99.595,99.985,321656.0
2017-11-13,100.135,100.625,99.17,99.675,161640.0
2017-11-14,99.415,101.63,99.35,101.255,324051.0
2017-11-15,101.91,102.44,101.33,101.51,309364.0
2017-11-16,101.76,102.57,101.395,101.6,193450.0
2017-11-17,102.035,102.08,100.325,101.125,351789.0
2017-11-20,100.775,101.745,100.665,101.01,234445.0
2017-11-21,101.36,101.67,100.84,100.945,239805.0
2017-11-22,101.215,101.825,100.28,100.41,221451.0
2017-11-23,100.22,101.395,100.165,100.98,59958.0
2017-11-24,100.74,101.31,100.185,100.975,149217.0
2017-11-27,101.82,102.36,100.755,102.325,252392.0
2017-11-28,102.7,103.44,102.22,102.315,430055.0
2017-11-29,101.685,102.195,99.95,100.13,344827.0
2017-11-30,99.78,99.78,96.785,98.68,699000.0
2017-12-01,97.97,97.97,95.94,96.08,548668.0
2017-12-04,96.185,96.41,93.64,93.705,486492.0
2017-12-05,93.545,94.0,92.23,93.79,505323.0
2017-12-06,93.395,94.665,93.15,94.165,349475.0
2017-12-07,93.83,94.76,93.51,94.075,340023.0
2017-12-08,94.25,95.05,93.97,94.11,269772.0
2017-12-11,94.15,94.24,92.07,92.36,557936.0
2017-12-12,92.36,92.36,90.81,91.45,587931.0
2017-12-13,91.92,93.905,91.175,92.99,670657.0
2017-12-14,93.275,93.285,91.88,92.325,391868.0
2017-12-15,92.69,93.16,91.85,92.135,977722.0
2017-12-18,92.635,93.045,92.22,92.575,476522.0
2017-12-19,92.68,92.99,92.255,92.425,294057.0
2017-12-20,92.595,93.16,91.945,93.095,557143.0
2017-12-21,92.795,93.535,92.635,93.16,403982.0
2017-12-22,93.125,94.24,93.125,93.97,323335.0
2017-12-27,94.005,94.225,93.695,94.1,300097.0
2017-12-28,94.385,94.94,93.755,94.195,341456.0
2017-12-29,94.535,94.705,93.715,94.535,195859.0
2018-01-02,95.495,95.495,93.04,93.545,453454.0
2018-01-03,93.51,93.735,91.185,91.91,522463.0
2018-01-04,91.86,92.38,91.825,92.325,414685.0
2018-01-05,91.655,92.22,91.045,91.92,260650.0
2018-01-08,92.2,92.605,91.53,91.77,334147.0
2018-01-09,91.495,92.165,90.705,92.165,463489.0
2018-01-10,92.625,92.85,91.205,91.72,341611.0
2018-01-11,91.785,92.22,90.73,91.1,376742.0
2018-01-12,91.495,92.5,91.135,91.77,390972.0
2018-01-15,92.19,92.435,91.775,92.05,131005.0
2018-01-16,91.945,92.21,91.175,92.165,382802.0
2018-01-17,92.04,93.45,91.85,92.35,393381.0
2018-01-18,92.49,93.215,91.655,91.88,232964.0
2018-01-19,92.305,93.065,92.07,92.09,336937.0
2018-01-22,92.04,92.425,88.435,88.935,726796.0
2018-01-23,88.635,89.545,87.855,89.3,508681.0
2018-01-24,90.355,91.89,89.67,90.705,646491.0
2018-01-25,91.035,91.4,89.62,90.345,517659.0
2018-01-26,90.335,90.855,89.96,90.515,219060.0
2018-01-29,90.13,90.535,88.22,88.36,358878.0
2018-01-30,88.975,89.14,87.855,88.445,286338.0
2018-01-31,88.745,88.785,86.865,88.5,421738.0
2018-02-01,88.005,88.915,87.38,87.985,269055.0
2018-02-02,87.39,87.955,85.82,86.79,460267.0
2018-02-05,86.98,87.94,86.705,87.55,465684.0
2018-02-06,86.46,87.055,83.93,84.08,645218.0
2018-02-07,83.71,85.115,83.15,83.29,583767.0
2018-02-08,83.055,84.325,82.66,83.015,578898.0
2018-02-09,82.65,83.175,80.69,82.02,594329.0
2018-02-12,81.795,84.285,81.67,83.93,647269.0
2018-02-13,83.795,84.975,83.4,84.75,450753.0
2018-02-14,84.505,88.265,84.505,87.355,773567.0
2018-02-15,87.525,88.655,87.43,88.105,559345.0
2018-02-16,87.9,88.455,86.43,87.005,421789.0
2018-02-20,86.64,86.93,85.86,86.025,371268.0
2018-02-21,86.365,86.905,85.18,85.415,374173.0
2018-02-22,85.64,86.95,85.36,86.3,274356.0
2018-02-23,86.29,87.56,85.255,87.475,401096.0
2018-02-26,88.25,88.655,87.345,88.1,361110.0
2018-02-27,87.56,88.04,85.01,85.435,613602.0
2018-02-28,85.53,85.79,84.38,84.615,525308.0
2018-03-01,84.22,85.765,82.99,85.18,409172.0
2018-03-02,85.69,86.825,85.415,85.555,273099.0
2018-03-05,85.47,85.85,85.07,85.745,223632.0
2018-03-06,86.34,87.375,86.195,86.555,350952.0
2018-03-07,86.45,86.91,85.545,85.745,242010.0
2018-03-08,85.585,85.885,81.05,82.205,942457.0
2018-03-09,80.995,82.685,80.85,82.105,415785.0
2018-03-12,81.415,83.12,81.415,82.97,343905.0
2018-03-13,83.22,84.72,83.135,84.605,365183.0
2018-03-14,84.75,85.09,83.68,83.925,365011.0
2018-03-15,83.86,84.825,83.665,84.07,285243.0
2018-03-16,84.2,85.2,84.08,84.86,828709.0
2018-03-19,84.72,85.675,84.34,85.465,265113.0
2018-03-20,84.825,85.73,84.815,85.655,330632.0
2018-03-21,85.665,86.505,84.665,85.7,417243.0
2018-03-22,85.275,85.38,82.925,83.005,515256.0
2018-03-23,84.17,84.665,83.36,84.315,772054.0
2018-03-26,84.73,85.74,84.625,85.625,366983.0
2018-03-27,85.145,86.05,84.925,85.135,476192.0
2018-03-28,85.18,85.18,80.39,81.71,749527.0
2018-03-29,82.06,83.2,81.755,82.925,346166.0
2018-04-02,83.41,85.71,83.325,84.73,283939.0
2018-04-03,84.315,84.69,81.765,82.03,376281.0
2018-04-04,82.765,83.02,80.835,81.295,367101.0
2018-04-05,81.22,81.68,80.765,81.325,291132.0
2018-04-06,81.815,82.485,81.4,81.67,245970.0
2018-04-09,81.795,82.35,81.285,82.07,290323.0
2018-04-10,82.485,82.55,82.01,82.34,206291.0
2018-04-11,82.765,84.605,82.08,82.36,566147.0
2018-04-12,82.22,83.795,81.73,82.7,408000.0
2018-04-13,83.36,84.68,83.115,84.435,427941.0
2018-04-16,84.485,85.625,84.04,84.74,496094.0
2018-04-17,84.71,86.21,84.505,85.71,457186.0
2018-04-18,86.505,87.07,85.87,86.19,437907.0
2018-04-19,86.305,86.4,84.265,85.58,376196.0
2018-04-20,85.105,85.9,83.67,85.635,430239.0
2018-04-23,85.315,85.975,84.805,85.23,261755.0
2018-04-24,85.55,85.955,84.945,85.85,289650.0
2018-04-25,85.19,86.095,84.775,85.255,233017.0
2018-04-26,85.465,86.73,84.92,86.39,323370.0
2018-04-27,86.42,87.09,86.255,86.53,177780.0
2018-04-30,86.07,86.625,85.485,85.92,291972.0
2018-05-01,85.75,86.795,85.04,86.71,259640.0
2018-05-02,86.595,88.465,86.595,87.335,297767.0
2018-05-03,88.01,88.765,87.465,88.74,270144.0
2018-05-04,88.84,89.625,88.58,89.36,404974.0
2018-05-07,89.57,90.495,88.965,90.25,335662.0
2018-05-08,90.25,91.24,89.24,90.995,544531.0
2018-05-09,90.74,90.925,89.835,90.925,321977.0
2018-05-10,91.455,91.455,88.825,89.155,431430.0
2018-05-11,89.155,89.84,88.4,88.53,330043.0
2018-05-14,88.59,88.785,87.275,87.74,391110.0
2018-05-15,86.805,87.275,85.495,86.275,423045.0
2018-05-16,86.165,86.985,85.24,85.7,363941.0
2018-05-17,85.86,86.145,85.155,85.55,336273.0
2018-05-18,85.42,86.25,85.295,85.945,330558.0
2018-05-22,86.105,86.55,85.505,85.58,286113.0
2018-05-23,85.425,86.19,85.24,85.765,275194.0
2018-05-24,86.445,87.03,86.06,86.84,306069.0
2018-05-25,86.755,87.73,86.645,86.92,257483.0
2018-05-28,86.87,87.175,86.135,86.22,55173.0
2018-05-29,86.24,87.04,86.23,86.335,276875.0
2018-05-30,86.455,86.765,85.34,85.935,204353.0
2018-05-31,86.005,86.595,85.38,86.255,337604.0
2018-06-01,86.165,86.445,85.285,85.755,253551.0
2018-06-04,86.135,86.595,86.135,86.325,10900.0
2018-06-05,86.68,87.89,86.675,86.75,250634.0
2018-06-06,86.795,87.985,86.53,87.835,330573.0
2018-06-07,87.92,88.02,86.73,86.825,286443.0
2018-06-08,86.84,86.85,85.86,86.295,216494.0
2018-06-11,86.445,86.795,85.72,86.2,226497.0
2018-06-12,86.22,86.53,85.805,86.41,242376.0
2018-06-13,86.19,86.72,85.915,86.155,352203.0
2018-06-14,86.53,86.835,86.0,86.35,367541.0
2018-06-15,85.9,87.23,85.425,86.95,871720.0
2018-06-18,86.76,87.655,86.625,87.28,183207.0
2018-06-19,86.94,87.495,86.835,86.9,248410.0
2018-06-20,87.09,87.12,86.24,86.53,211829.0
2018-06-21,86.465,86.625,86.22,86.455,255221.0
2018-06-22,86.72,88.11,86.57,87.96,276569.0
2018-06-25,87.665,87.99,86.995,87.39,385808.0
2018-06-26,87.145,89.5,87.015,88.925,438298.0
2018-06-27,88.85,90.57,88.755,90.115,297790.0
2018-06-28,90.105,91.215,89.585,90.76,437415.0
2018-06-29,90.795,91.365,90.57,90.76,283751.0
2018-07-03,90.96,92.885,90.875,92.085,335753.0
2018-07-04,92.14,93.51,92.14,93.03,137624.0
2018-07-05,93.02,93.245,92.445,92.795,290896.0
2018-07-06,92.66,93.645,92.425,92.965,358020.0
2018-07-09,93.34,93.505,90.94,91.13,330377.0
2018-07-10,91.09,91.405,89.995,91.215,239895.0
2018-07-11,90.95,91.96,90.42,90.795,325076.0
2018-07-12,91.14,92.13,90.72,91.63,227122.0
2018-07-13,91.48,91.675,90.72,91.12,143376.0
2018-07-16,91.12,91.98,90.835,91.43,169412.0
2018-07-17,91.45,92.19,90.655,92.065,205352.0
2018-07-18,92.565,93.445,92.445,93.075,285463.0
2018-07-19,92.955,94.525,92.445,93.465,211266.0
2018-07-20,93.435,93.645,92.205,92.595,258712.0
2018-07-23,92.35,92.36,91.225,91.59,243674.0
2018-07-24,91.6,92.075,89.805,90.335,314196.0
2018-07-25,90.37,90.74,89.625,90.165,369515.0
2018-07-26,89.975,90.465,89.22,90.095,329910.0
2018-07-27,90.21,90.645,89.475,89.9,235516.0
2018-07-30,89.815,90.21,89.655,89.995,178233.0
2018-07-31,89.84,90.665,89.755,90.26,226217.0
2018-08-01,90.41,90.41,89.57,89.965,237641.0
2018-08-02,89.86,90.165,89.065,89.245,251532.0
2018-08-03,89.485,90.455,88.97,89.835,318903.0
2018-08-07,89.745,89.835,87.74,87.94,528700.0
2018-08-08,88.14,88.955,87.885,88.51,276728.0
2018-08-09,88.705,90.525,87.505,89.415,368612.0
2018-08-10,89.295,89.925,88.44,88.915,346315.0
2018-08-13,88.565,89.095,88.195,88.355,368853.0
2018-08-14,88.435,88.575,86.665,86.92,378677.0
2018-08-15,86.38,86.38,81.81,82.065,1119157.0
2018-08-16,82.75,83.74,80.28,80.44,558229.0
2018-08-17,80.59,82.9,80.205,82.67,462178.0
2018-08-20,83.005,83.62,82.36,82.75,481723.0
2018-08-21,82.765,83.125,82.415,82.67,438417.0
2018-08-22,83.62,83.695,82.615,82.965,352418.0
2018-08-23,82.635,82.72,81.025,81.15,412956.0
2018-08-24,81.915,83.185,80.97,82.245,585301.0
2018-08-27,82.53,82.87,82.19,82.795,274251.0
2018-08-28,83.135,83.135,80.46,80.905,466646.0
2018-08-29,81.065,81.225,80.195,80.365,285954.0
2018-08-30,80.375,81.615,79.75,80.535,423448.0
2018-08-31,80.725,81.16,78.68,78.905,543104.0
2018-09-04,78.605,78.735,76.845,77.45,701426.0
2018-09-05,77.67,77.67,75.88,76.05,517726.0
2018-09-06,76.325,77.1,75.625,75.765,447276.0
2018-09-07,75.585,76.56,74.99,76.05,317391.0
2018-09-10,76.05,76.6,74.81,74.84,344289.0
2018-09-11,74.66,74.66,72.39,73.045,574612.0
2018-09-12,72.795,77.205,72.415,76.865,846112.0
2018-09-13,77.33,77.595,76.36,77.195,509401.0
2018-09-14,77.205,77.29,76.285,76.54,443522.0
2018-09-17,77.17,78.64,76.57,78.43,518839.0
2018-09-18,78.42,78.97,78.04,78.65,454004.0
2018-09-19,78.705,79.625,78.23,78.715,469187.0
2018-09-20,79.17,79.405,78.41,79.15,432633.0
2018-09-21,78.305,78.875,77.82,78.295,642384.0
2018-09-24,78.79,79.5,77.3,77.32,505594.0
2018-09-25,78.05,78.325,75.575,75.82,698726.0
2018-09-26,75.355,77.205,75.14,76.71,861256.0
2018-09-27,76.495,77.735,76.01,77.015,615358.0
2018-09-28,77.435,77.605,76.435,76.655,491141.0
2018-10-01,76.62,76.77,75.8,76.435,500636.0
2018-10-02,77.08,79.69,76.78,79.475,883161.0
2018-10-03,79.475,79.69,77.365,77.815,553867.0
2018-10-04,78.005,78.39,77.29,78.155,501477.0
2018-10-05,78.21,78.63,77.36,77.595,345973.0
2018-10-09,77.16,77.765,75.47,75.555,429216.0
2018-10-10,75.565,76.75,74.475,76.525,637207.0
2018-10-11,77.605,82.38,76.995,81.825,1254178.0
2018-10-12,81.615,82.495,80.015,81.695,953707.0
2018-10-15,82.89,83.78,82.11,82.355,816017.0
2018-10-16,83.125,83.125,79.955,80.69,516725.0
2018-10-17,80.45,81.855,80.175,80.62,553243.0
2018-10-18,80.63,81.72,80.09,80.48,566807.0
2018-10-19,80.86,81.23,80.385,80.64,480275.0
2018-10-22,80.585,80.705,79.225,79.785,392200.0
2018-10-23,81.17,82.165,79.13,79.855,517060.0
2018-10-24,79.815,80.41,78.24,78.545,556023.0
2018-10-25,78.61,78.93,75.98,76.445,656406.0
2018-10-26,76.61,78.28,76.445,77.16,522147.0
2018-10-29,77.045,78.2,76.41,77.005,387707.0
2018-10-30,76.74,78.03,76.515,77.86,292305.0
2018-10-31,76.76,78.175,76.135,78.005,410598.0
2018-11-01,78.77,81.03,78.46,80.63,930838.0
2018-11-02,80.525,81.15,79.75,81.115,667721.0
2018-11-05,80.335,81.19,79.845,79.965,682011.0
2018-11-06,79.955,83.23,79.795,81.505,449882.0
2018-11-07,81.505,81.79,80.895,81.245,423415.0
2018-11-08,80.775,81.825,80.025,81.77,427823.0
2018-11-09,80.755,81.59,80.535,81.295,420911.0
2018-11-12,81.19,81.19,79.68,79.835,359899.0
2018-11-13,79.975,80.775,78.95,79.625,282406.0
2018-11-14,79.52,82.785,79.51,81.695,599748.0
2018-11-15,82.215,82.795,81.39,82.555,609531.0
2018-11-16,83.2,84.425,83.095,84.11,660209.0
2018-11-19,84.19,85.545,83.715,84.255,640225.0
2018-11-20,84.87,86.425,83.64,86.33,528004.0
2018-11-21,86.55,88.77,86.445,88.23,939938.0
2018-11-22,88.08,88.905,87.32,88.62,142411.0
2018-11-23,88.115,88.115,85.62,86.505,272622.0
2018-11-26,86.855,87.605,86.245,86.435,373017.0
2018-11-27,86.645,86.695,84.38,84.92,460950.0
2018-11-28,84.9,87.08,84.475,86.39,445784.0
2018-11-29,86.655,87.345,85.555,85.99,395912.0
2018-11-30,85.715,87.28,85.145,87.28,465675.0
2018-12-03,87.34,87.88,86.59,86.89,394317.0
2018-12-04,87.545,89.52,87.465,89.17,649565.0
2018-12-05,89.34,89.585,88.475,88.99,177119.0
2018-12-06,88.98,89.89,88.72,89.51,681145.0
2018-12-07,89.89,91.83,89.18,91.385,477188.0
2018-12-10,91.175,92.31,89.92,90.775,545199.0
2018-12-11,91.31,91.785,90.13,90.13,478446.0
2018-12-12,90.415,91.53,90.33,91.26,631021.0
2018-12-13,91.31,93.095,91.26,92.985,526892.0
2018-12-14,92.88,93.525,90.955,91.52,573981.0
2018-12-17,91.71,92.42,89.69,91.24,519750.0
2018-12-18,90.88,93.67,90.845,92.83,721270.0
2018-12-19,92.89,94.81,88.53,88.53,822503.0
2018-12-20,90.575,91.65,89.3,90.995,666208.0
2018-12-21,91.11,91.195,88.9,89.49,1410755.0
2018-12-24,89.92,91.425,89.645,91.405,362616.0
2018-12-27,90.86,91.71,89.995,91.29,591837.0
2018-12-28,91.345,91.88,89.805,90.17,486053.0
2018-12-31,90.33,91.25,89.14,91.05,383779.0
2019-01-02,90.91,91.71,90.12,90.615,354155.0
2019-01-03,90.88,92.06,90.435,91.31,501005.0
2019-01-04,90.49,90.595,87.99,88.19,506701.0
2019-01-07,88.895,89.265,86.02,86.63,570090.0
2019-01-08,86.23,87.475,85.79,86.535,484273.0
2019-01-09,86.6,87.885,86.565,87.76,404108.0
2019-01-10,87.82,88.2,86.745,88.02,694605.0
2019-01-11,88.18,88.905,87.77,88.75,289668.0
2019-01-14,88.905,89.445,88.425,89.18,289700.0
2019-01-15,89.52,89.52,87.76,88.275,497685.0
2019-01-16,88.32,88.505,86.79,87.21,467155.0
2019-01-17,87.105,87.55,86.755,87.265,384592.0
2019-01-18,86.18,87.61,86.08,87.01,403245.0
2019-01-21,86.8,88.045,86.39,88.0,83189.0
2019-01-22,87.885,88.845,87.02,88.835,353175.0
2019-01-23,88.79,89.77,88.22,89.38,293587.0
2019-01-24,89.075,90.46,88.685,90.31,282664.0
2019-01-25,90.86,91.925,90.835,91.64,444626.0
2019-01-28,91.64,94.065,91.45,94.04,530619.0
2019-01-29,94.475,96.98,94.285,96.455,671147.0
2019-01-30,96.54,96.72,94.4,95.42,427029.0
2019-01-31,96.255,97.435,95.56,96.95,398049.0
2019-02-01,96.825,97.015,94.96,95.645,388675.0
2019-02-04,94.84,96.14,94.735,95.905,274813.0
2019-02-05,96.19,96.205,94.62,95.92,278768.0
2019-02-06,95.6,96.33,94.98,95.38,342760.0
2019-02-07,95.62,95.97,94.2,94.745,323128.0
2019-02-08,95.235,96.035,94.535,95.095,319180.0
2019-02-11,94.515,95.265,93.83,93.895,303755.0
2019-02-12,94.155,94.515,93.09,93.62,341381.0
2019-02-13,93.505,95.125,93.335,93.41,216503.0
2019-02-14,93.41,94.685,93.05,94.325,253787.0
2019-02-15,94.715,96.5,94.545,96.18,380480.0
2019-02-19,97.015,98.185,96.14,96.645,388850.0
2019-02-20,96.74,97.255,95.245,96.34,428908.0
2019-02-21,95.845,96.865,95.465,96.11,396672.0
2019-02-22,96.53,97.585,95.895,95.93,524308.0
2019-02-25,95.695,96.635,95.38,95.475,321733.0
2019-02-26,95.58,96.0,94.44,95.78,359484.0
2019-02-27,95.55,95.93,93.4,94.095,296586.0
2019-02-28,94.105,94.78,93.735,94.295,377791.0
2019-03-01,94.23,95.36,93.705,94.155,331999.0
2019-03-04,94.295,94.295,92.965,94.04,497667.0
2019-03-05,93.78,95.855,93.565,95.035,449457.0
2019-03-06,95.115,96.015,95.01,95.885,460219.0
2019-03-07,95.73,97.13,95.115,96.52,357360.0
2019-03-08,97.71,98.735,97.055,98.445,512077.0
2019-03-11,98.45,98.64,96.92,98.165,349586.0
2019-03-12,98.325,99.32,97.765,99.195,362362.0
2019-03-13,99.625,100.14,98.135,98.595,299019.0
2019-03-14,97.495,97.935,96.66,96.755,338591.0
2019-03-15,97.725,98.47,97.315,98.175,1166315.0
2019-03-18,97.945,98.41,96.105,96.21,367889.0
2019-03-19,96.545,97.28,95.62,96.19,385814.0
2019-03-20,93.625,94.225,90.205,93.76,1394644.0
2019-03-21,93.695,94.37,92.425,93.815,515700.0
2019-03-22,93.91,97.22,93.815,97.18,657190.0
2019-03-25,97.45,99.795,97.25,98.27,519108.0
2019-03-26,98.05,98.9,96.695,98.49,384030.0
2019-03-27,98.27,98.64,96.8,96.98,354457.0
2019-03-28,96.105,96.955,95.455,95.905,334846.0
2019-03-29,96.325,96.705,95.465,95.515,265590.0
2019-04-01,95.63,96.355,94.22,94.75,389007.0
2019-04-02,95.035,95.035,94.34,94.525,382356.0
2019-04-03,94.625,95.445,94.115,94.435,279063.0
2019-04-04,93.895,96.535,93.825,96.365,374411.0
2019-04-05,96.26,96.525,95.485,96.495,175157.0
2019-04-08,96.915,97.66,95.37,95.875,217830.0
2019-04-09,95.99,96.275,94.015,94.865,267092.0
2019-04-10,95.16,95.96,94.655,95.065,263271.0
2019-04-11,94.57,95.495,94.53,95.01,316211.0
2019-04-12,95.17,95.17,94.37,94.82,211000.0
2019-04-15,93.93,95.42,93.93,94.865,251562.0
2019-04-16,94.19,94.75,92.52,92.645,637177.0
2019-04-17,92.635,92.635,90.165,90.85,844562.0
2019-04-18,91.07,91.245,89.71,90.765,370203.0
2019-04-22,90.835,91.415,89.3,89.46,280904.0
2019-04-23,89.205,89.805,88.915,89.42,498919.0
2019-04-24,89.49,90.215,88.89,89.725,515605.0
2019-04-25,90.07,90.205,88.915,89.09,335665.0
2019-04-26,89.62,91.33,89.27,91.07,289162.0
2019-04-29,90.85,91.195,89.555,90.225,312412.0
2019-04-30,90.12,92.3,89.785,91.51,501308.0
2019-05-01,91.425,92.395,90.5,90.635,449365.0
2019-05-02,90.54,90.765,89.31,90.31,555228.0
2019-05-03,90.93,91.215,89.985,90.5,391121.0
2019-05-06,90.975,91.47,90.33,91.05,274849.0
2019-05-07,91.195,91.94,90.145,91.31,372673.0
2019-05-08,92.045,92.045,89.805,90.355,389799.0
2019-05-09,90.93,96.925,90.92,93.53,725897.0
2019-05-10,94.115,94.34,93.015,93.59,562947.0
2019-05-13,95.15,97.68,93.98,97.41,862517.0
2019-05-14,97.105,98.175,96.6,96.935,455615.0
2019-05-15,97.285,98.755,97.08,97.165,449973.0
2019-05-16,97.23,97.23,95.75,96.675,384406.0
2019-05-17,96.765,97.565,96.125,97.45,354088.0
2019-05-21,96.345,97.2,95.875,97.08,398333.0
2019-05-22,96.345,96.345,94.61,94.895,424561.0
2019-05-23,95.21,96.63,94.32,94.425,550284.0
2019-05-24,94.475,95.125,93.72,94.16,406134.0
2019-05-27,94.095,94.875,94.055,94.42,92256.0
2019-05-28,94.225,95.41,93.705,95.17,387931.0
2019-05-29,95.43,96.16,95.135,95.475,479790.0
2019-05-30,95.485,96.515,95.0,96.325,364498.0
2019-05-31,98.175,100.195,97.295,99.49,816701.0
2019-06-03,100.67,101.015,98.61,100.015,665120.0
2019-06-04,99.185,99.425,97.67,99.28,602307.0
2019-06-05,98.63,100.595,98.63,99.985,491627.0
2019-06-06,100.27,100.595,99.145,99.815,349569.0
2019-06-07,100.225,100.225,97.955,98.09,359251.0
2019-06-10,96.705,97.525,96.0,97.365,332198.0
2019-06-11,96.96,97.975,96.245,97.64,298776.0
2019-06-12,98.165,99.095,98.005,98.32,319325.0
2019-06-13,98.435,99.735,98.165,99.725,439381.0
2019-06-14,100.385,101.12,99.34,100.165,546721.0
2019-06-17,100.21,101.56,99.885,101.005,343638.0
2019-06-18,101.825,103.0,100.92,102.22,380176.0
2019-06-19,101.3,102.62,101.015,102.225,308182.0
2019-06-20,103.945,106.92,103.25,104.37,828837.0
2019-06-21,104.265,105.89,103.07,105.695,1034965.0
2019-06-24,106.1,109.005,105.655,108.695,649652.0
2019-06-25,108.85,109.29,105.23,106.545,808373.0
2019-06-26,105.555,106.775,104.895,105.325,523838.0
2019-06-27,104.93,105.685,103.535,104.695,366515.0
2019-06-28,105.2,106.45,104.245,106.22,370098.0
2019-07-02,106.07,106.845,103.73,106.68,508414.0
2019-07-03,106.995,107.035,104.56,104.7,317788.0
2019-07-04,104.625,105.88,104.405,105.38,121759.0
2019-07-05,103.775,104.885,102.6,104.49,307176.0
2019-07-08,105.17,106.145,104.29,104.645,419976.0
2019-07-09,104.59,107.1,104.32,106.845,484771.0
2019-07-10,108.44,108.59,106.385,107.31,360922.0
2019-07-11,107.265,107.435,106.25,106.51,268909.0
2019-07-12,106.965,107.3,106.355,106.835,282981.0
2019-07-15,106.93,107.225,106.185,107.07,217884.0
2019-07-16,107.005,107.055,105.335,106.06,440859.0
2019-07-17,106.53,109.76,106.01,109.31,580940.0
2019-07-18,109.52,112.28,109.215,111.585,733464.0
2019-07-19,111.325,113.21,111.05,112.635,731509.0
2019-07-22,113.075,113.61,112.07,113.14,437101.0
2019-07-23,113.13,113.435,111.68,112.355,560920.0
2019-07-24,112.77,113.19,111.84,112.75,403033.0
2019-07-25,112.35,113.11,111.795,112.33,304083.0
2019-07-26,112.96,113.43,112.12,112.48,243274.0
2019-07-29,112.595,113.14,111.535,113.14,234853.0
2019-07-30,113.39,114.2,112.3,112.48,333229.0
2019-07-31,112.355,113.54,109.5,109.615,687588.0
2019-08-01,108.16,114.25,108.16,113.665,742485.0
2019-08-02,113.285,113.965,112.34,113.11,395413.0
2019-08-06,114.535,115.29,112.92,114.565,656908.0
2019-08-07,116.99,119.8,116.955,117.825,904157.0
2019-08-08,116.81,120.605,114.68,119.8,661500.0
2019-08-09,119.81,120.69,118.255,118.425,402419.0
2019-08-12,119.18,122.05,118.405,119.135,483855.0
2019-08-13,121.225,122.25,114.305,117.85,963213.0
2019-08-14,119.925,120.325,117.63,117.73,670254.0
2019-08-15,117.85,118.77,117.155,117.395,855945.0
2019-08-16,117.26,118.005,115.74,117.64,552977.0
2019-08-19,115.875,119.535,115.385,117.955,337160.0
2019-08-20,118.73,120.48,118.195,120.02,425579.0
2019-08-21,119.725,120.9,119.355,120.605,320735.0
2019-08-22,120.435,121.34,119.2,119.745,177787.0
2019-08-23,120.48,123.33,120.48,122.6,504649.0
2019-08-26,123.28,124.045,121.81,122.305,503092.0
2019-08-27,122.59,125.815,122.24,125.085,517515.0
2019-08-28,125.42,125.7,122.795,124.77,466603.0
2019-08-29,124.81,125.24,122.66,123.655,356200.0
2019-08-30,122.81,124.42,121.875,124.295,395829.0
2019-09-03,126.195,127.39,125.03,126.11,612380.0
2019-09-04,125.91,127.98,125.5,127.62,684243.0
2019-09-05,125.755,126.185,123.55,124.2,710176.0
2019-09-06,124.055,124.56,120.48,121.59,631010.0
2019-09-09,121.14,121.675,117.27,118.08,605740.0
2019-09-10,117.565,119.47,116.7,118.33,644500.0
2019-09-11,119.085,120.55,117.775,118.015,679004.0
2019-09-12,121.335,121.77,116.155,116.195,999901.0
2019-09-13,116.425,117.9,113.695,114.355,799332.0
2019-09-16,115.775,117.485,114.66,115.285,654295.0
2019-09-17,116.34,118.74,115.495,118.07,587741.0
2019-09-18,118.025,118.685,115.59,117.575,638729.0
2019-09-19,118.34,119.345,117.725,118.31,495166.0
2019-09-20,118.625,120.795,117.61,120.535,855672.0
2019-09-23,121.195,122.16,120.305,121.27,484271.0
2019-09-24,120.945,122.88,120.305,122.58,525994.0
2019-09-25,122.62,123.165,119.815,120.13,643788.0
2019-09-26,120.4,121.09,118.475,119.24,393288.0
2019-09-27,117.585,118.76,116.76,117.495,555992.0
2019-09-30,117.01,117.765,114.865,115.6,430823.0
2019-10-01,115.41,117.135,114.555,115.38,568313.0
2019-10-02,116.685,118.175,116.05,117.88,556552.0
2019-10-03,118.14,120.235,117.555,118.435,408117.0
2019-10-04,117.975,120.62,117.735,120.37,304167.0
2019-10-07,119.69,120.54,119.065,119.575,267737.0
2019-10-08,120.86,122.325,119.68,122.295,474871.0
2019-10-09,122.18,122.685,121.115,122.055,355741.0
2019-10-10,121.96,123.06,120.09,122.235,404958.0
2019-10-11,120.955,121.155,116.865,117.045,568528.0
2019-10-15,116.95,118.205,115.15,115.36,389198.0
2019-10-16,116.645,116.685,114.68,115.85,441094.0
2019-10-17,115.44,117.935,115.025,116.99,298699.0
2019-10-18,117.765,117.965,115.81,117.26,309515.0
2019-10-21,117.71,117.71,114.95,115.19,250647.0
2019-10-22,115.41,117.4,115.19,117.19,458909.0
2019-10-23,117.965,119.42,117.45,118.38,443120.0
2019-10-24,119.315,120.14,118.635,119.51,629607.0
2019-10-25,121.02,121.405,118.52,119.825,386650.0
2019-10-28,118.215,119.64,117.03,117.535,334597.0
2019-10-29,117.22,119.64,116.165,118.915,403867.0
2019-10-30,119.125,119.66,117.355,119.565,473053.0
2019-10-31,120.455,123.145,120.19,122.38,626701.0
2019-11-01,121.9,122.495,119.69,121.44,319407.0
2019-11-04,121.175,122.22,120.655,121.805,528816.0
2019-11-05,119.845,121.03,119.29,120.705,571985.0
2019-11-06,121.27,122.735,120.42,122.38,488793.0
2019-11-07,120.985,121.805,120.41,121.44,1678308.0
2019-11-08,120.755,122.255,120.655,121.155,587242.0
2019-11-11,121.185,121.74,120.87,121.29,497289.0
2019-11-12,124.505,127.505,122.86,124.145,703776.0
2019-11-13,125.29,126.01,124.095,124.575,713466.0
2019-11-14,125.435,126.315,124.965,125.495,313412.0
2019-11-15,124.805,125.885,124.26,125.465,398016.0
2019-11-18,125.5,126.05,124.64,125.245,453673.0
2019-11-19,124.985,126.66,124.24,125.37,514237.0
2019-11-20,125.53,126.115,124.37,125.39,598433.0
2019-11-21,125.005,125.58,123.72,124.035,417725.0
2019-11-22,124.23,124.485,122.81,123.385,272756.0
2019-11-25,122.945,124.84,122.325,123.48,326459.0
2019-11-26,123.48,124.585,122.87,124.23,422818.0
2019-11-27,123.57,124.765,123.25,124.17,284702.0
2019-11-28,124.485,126.085,123.06,125.11,133542.0
2019-11-29,125.06,125.82,124.69,125.13,209593.0
2019-12-02,125.025,126.52,124.565,125.905,415979.0
2019-12-03,126.77,128.995,125.25,126.03,530471.0
2019-12-04,126.615,126.615,123.12,123.42,485395.0
2019-12-05,123.18,125.29,123.055,124.005,403186.0
2019-12-06,123.045,125.12,122.75,123.535,366324.0
2019-12-09,123.715,124.885,123.2,123.305,283330.0
2019-12-10,123.87,125.425,123.38,125.32,382399.0
2019-12-11,125.215,125.605,123.585,124.63,590918.0
2019-12-12,125.455,125.96,123.005,123.325,502769.0
2019-12-13,122.795,125.135,122.325,124.63,386487.0
2019-12-16,124.82,124.82,123.16,123.46,287647.0
2019-12-17,123.545,123.765,122.065,122.295,407364.0
2019-12-18,122.04,123.44,121.94,122.315,395228.0
2019-12-19,122.94,123.45,122.04,122.845,283337.0
2019-12-20,123.19,124.045,121.75,121.845,561673.0
2019-12-23,122.575,125.705,121.845,125.625,411204.0
2019-12-24,126.075,128.265,125.685,128.045,265701.0
2019-12-27,129.395,129.53,127.65,127.86,299860.0
2019-12-30,128.205,129.51,127.515,129.51,317178.0
2019-12-31,129.52,129.77,128.12,128.65,255030.0
2020-01-02,129.76,130.06,128.09,128.965,343782.0
2020-01-03,131.15,131.855,128.19,128.675,318469.0
2020-01-06,130.99,131.105,128.81,129.235,375338.0
2020-01-07,129.235,130.31,128.945,129.885,448372.0
2020-01-08,130.03,130.25,125.81,126.07,512344.0
2020-01-09,125.55,127.025,124.995,126.345,395333.0
2020-01-10,126.355,128.705,126.355,128.35,307915.0
2020-01-13,128.015,128.11,126.94,126.94,225458.0
2020-01-14,126.645,128.66,126.415,128.58,300226.0
2020-01-15,129.205,131.67,128.9,131.615,323037.0
2020-01-16,130.96,131.835,130.095,131.74,285719.0
2020-01-17,132.12,133.09,131.4,132.4,273631.0
2020-01-20,132.455,133.39,131.97,132.63,68515.0
2020-01-21,132.075,136.43,131.44,136.36,393357.0
2020-01-22,135.97,136.93,135.68,136.275,309150.0
2020-01-23,135.74,137.715,134.81,136.92,328934.0
2020-01-24,136.745,139.385,136.715,139.125,266507.0
2020-01-27,140.94,141.9,138.53,139.21,323866.0
2020-01-28,138.34,140.325,138.06,139.645,335139.0
2020-01-29,139.635,142.13,139.165,142.07,290494.0
2020-01-30,142.465,143.625,141.89,143.125,350263.0
2020-01-31,143.645,145.41,143.135,144.325,374479.0
2020-02-03,144.105,144.575,142.675,144.145,311572.0
2020-02-04,142.865,143.5,140.365,142.915,484075.0
2020-02-05,142.695,143.06,141.265,142.59,288610.0
2020-02-06,143.835,145.775,142.59,145.59,267604.0
2020-02-07,145.995,146.36,143.915,144.16,283287.0
2020-02-10,144.67,145.9,144.43,145.42,263141.0
2020-02-11,145.17,146.235,144.39,146.12,295451.0
2020-02-12,145.68,146.015,144.71,144.865,280242.0
2020-02-13,145.325,146.52,144.555,145.795,304619.0
2020-02-14,145.81,147.615,145.535,146.965,369177.0
2020-02-18,148.69,148.835,147.185,148.835,308580.0
2020-02-19,149.18,149.41,147.57,148.88,297169.0
2020-02-20,148.89,149.43,146.005,147.825,515411.0
2020-02-21,151.435,151.445,149.485,151.11,484811.0
2020-02-24,156.575,156.605,152.04,153.355,786788.0
2020-02-25,152.085,153.95,150.275,150.39,595544.0
2020-02-26,149.345,152.46,149.345,150.935,439346.0
2020-02-27,153.38,153.505,144.575,146.8,538698.0
2020-02-28,137.38,142.75,133.975,138.25,1807868.0
2020-03-02,138.635,140.92,137.63,140.585,781393.0
2020-03-03,142.36,151.04,140.795,146.885,1133995.0
2020-03-04,148.795,150.505,145.89,150.31,590979.0
2020-03-05,152.31,155.485,149.9,155.32,665173.0
2020-03-06,156.585,157.155,149.14,153.25,1045936.0
2020-03-09,149.39,151.445,140.295,140.965,1645433.0
2020-03-10,141.05,147.325,135.005,142.405,1862189.0
2020-03-11,140.63,144.375,134.365,134.98,1367701.0
2020-03-12,126.0,134.355,112.69,126.99,1655617.0
2020-03-13,129.565,131.73,115.255,117.235,1680303.0
2020-03-16,102.83,134.045,100.91,130.825,1666154.0
2020-03-17,130.305,154.255,129.55,143.715,1337945.0
2020-03-18,142.04,150.43,136.515,144.25,1202112.0
2020-03-19,141.195,149.815,129.51,144.415,776838.0
2020-03-20,142.935,143.445,128.855,130.77,1307925.0
2020-03-23,134.545,146.215,133.13,142.52,544870.0
2020-03-24,153.765,157.35,146.32,154.64,694131.0
2020-03-25,153.36,158.495,149.25,151.49,900838.0
2020-03-26,152.14,155.035,141.425,148.625,738320.0
2020-03-27,146.81,148.96,133.43,134.88,677433.0
2020-03-30,137.555,142.27,129.585,133.085,976730.0
2020-03-31,132.815,139.015,132.115,135.13,642712.0
2020-04-01,135.15,141.27,133.095,140.225,563159.0
2020-04-02,143.83,149.03,142.395,147.02,627028.0
2020-04-03,146.82,151.97,144.79,146.885,540966.0
2020-04-06,149.625,151.63,146.415,150.18,466302.0
2020-04-07,147.53,148.845,138.955,144.49,1005285.0
2020-04-08,144.875,145.115,139.63,142.02,564726.0
2020-04-09,144.185,155.275,143.965,152.95,734402.0
2020-04-13,153.15,163.905,151.305,162.405,482919.0
2020-04-14,166.27,170.535,160.915,164.8,782210.0
2020-04-15,163.945,169.615,162.715,165.885,597243.0
2020-04-16,166.19,169.575,166.095,167.92,775645.0
2020-04-17,162.225,169.24,160.11,167.075,601027.0
2020-04-20,168.115,172.245,166.18,168.68,400651.0
2020-04-21,166.875,173.21,164.74,171.015,592541.0
2020-04-22,174.495,179.26,174.13,178.56,542176.0
2020-04-23,179.645,186.815,179.195,180.155,809983.0
2020-04-24,184.25,185.79,180.865,184.555,557811.0
2020-04-27,186.45,187.4,180.435,182.71,472873.0
2020-04-28,179.875,185.615,179.33,183.02,535009.0
2020-04-29,181.51,185.29,176.765,182.365,664545.0
2020-04-30,181.145,183.57,176.15,176.985,602744.0
2020-05-01,174.695,186.94,173.95,186.94,517616.0
2020-05-04,189.325,195.925,189.18,193.945,548536.0
2020-05-05,191.475,197.885,189.995,196.985,584268.0
2020-05-06,194.82,195.425,191.715,193.505,510927.0
2020-05-07,194.745,198.31,190.15,194.32,567311.0
2020-05-08,194.61,197.385,188.835,191.63,501144.0
2020-05-11,192.205,192.205,185.575,190.335,618748.0
2020-05-12,191.2,194.33,189.765,190.37,395584.0
2020-05-13,191.965,195.215,188.575,191.84,372078.0
2020-05-14,191.2,199.77,191.11,197.52,408623.0
2020-05-15,200.79,206.45,200.705,204.03,641681.0
2020-05-19,198.56,203.175,197.81,199.24,524187.0
2020-05-20,200.24,202.56,196.6,197.08,457327.0
2020-05-21,196.405,197.01,189.49,193.505,421130.0
2020-05-22,195.64,200.935,195.6,198.0,418548.0
2020-05-25,197.81,201.82,197.01,201.21,137735.0
2020-05-26,197.37,197.435,187.535,188.42,577428.0
2020-05-27,184.02,185.335,178.76,183.825,748031.0
2020-05-28,186.45,189.565,184.845,186.98,593979.0
2020-05-29,191.255,192.755,185.22,185.73,741784.0
2020-06-01,184.99,186.93,179.675,182.83,543932.0
2020-06-02,183.185,183.395,174.535,175.725,655643.0
2020-06-03,172.41,175.15,168.885,170.285,671247.0
2020-06-04,172.025,176.17,171.21,172.065,627901.0
2020-06-05,163.34,166.78,160.26,166.2,792066.0
2020-06-08,165.905,167.325,163.635,165.04,419935.0
2020-06-09,168.185,169.3,164.845,166.7,486376.0
2020-06-10,169.945,174.45,165.0,173.92,607295.0
2020-06-11,177.365,179.02,169.36,170.915,626497.0
2020-06-12,171.725,174.38,168.895,169.09,316485.0
2020-06-15,166.02,173.275,164.005,173.13,340247.0
2020-06-16,172.65,173.245,166.835,167.5,392381.0
2020-06-17,168.04,171.33,167.8,169.905,268989.0
2020-06-18,168.55,169.84,167.435,168.04,280917.0
2020-06-19,169.86,173.7,168.705,172.275,1013229.0
2020-06-22,176.125,180.29,174.795,177.96,671072.0
2020-06-23,180.32,181.245,177.435,177.72,487579.0
2020-06-24,177.335,179.715,174.035,176.69,483311.0
2020-06-25,176.855,179.455,174.72,179.425,252695.0
2020-06-26,178.34,180.89,176.52,180.58,376606.0
2020-06-29,181.63,182.715,180.36,182.705,276923.0
2020-06-30,183.345,184.105,180.8,182.535,407532.0
2020-07-02,181.33,184.025,178.53,178.905,435713.0
2020-07-03,179.895,181.36,176.885,179.165,105184.0
2020-07-06,180.235,182.735,179.735,181.09,264919.0
2020-07-07,180.83,185.825,180.08,185.365,315128.0
2020-07-08,188.53,190.205,184.41,188.22,474474.0
2020-07-09,189.56,190.07,184.075,188.645,500460.0
2020-07-10,188.84,190.205,185.93,187.325,264795.0
2020-07-13,188.665,191.245,185.26,185.52,364402.0
2020-07-14,184.815,192.31,184.255,192.235,404359.0
2020-07-15,190.29,193.22,188.04,192.65,273721.0
2020-07-16,192.275,194.45,190.925,192.825,256232.0
2020-07-17,194.585,196.915,192.965,196.135,214303.0
2020-07-20,198.095,202.71,197.47,200.66,246299.0
2020-07-21,202.515,205.16,200.02,201.56,402283.0
2020-07-22,204.045,206.065,201.89,203.94,229836.0
2020-07-23,203.94,205.875,198.6,201.265,275480.0
2020-07-24,203.075,205.025,201.86,205.0,259355.0
2020-07-27,211.255,213.815,208.385,210.485,321782.0
2020-07-28,207.205,212.61,205.365,210.11,363944.0
2020-07-29,210.28,210.64,204.13,207.5,351185.0
2020-07-30,204.49,207.05,200.675,204.045,356291.0
2020-07-31,205.69,206.73,204.44,206.065,322709.0
2020-08-04,202.995,209.03,202.4,208.945,441353.0
2020-08-05,212.225,212.225,204.845,205.285,383633.0
2020-08-06,210.66,210.775,196.48,199.985,391340.0
2020-08-07,198.715,201.245,196.605,197.875,370303.0
2020-08-10,200.195,203.575,195.47,195.98,310103.0
2020-08-11,187.675,190.39,180.54,182.36,629797.0
2020-08-12,185.97,188.995,183.585,184.13,542936.0
2020-08-13,187.655,190.36,184.63,188.675,282446.0
2020-08-14,188.735,189.455,185.635,188.28,233825.0
2020-08-17,194.595,194.595,191.035,194.49,331697.0
2020-08-18,197.99,198.6,190.475,192.495,199746.0
2020-08-19,190.89,192.515,186.96,188.25,244116.0
2020-08-20,188.25,193.16,187.53,191.94,305667.0
2020-08-21,189.51,189.61,185.96,188.49,194902.0
2020-08-24,189.36,190.53,186.17,186.69,171575.0
2020-08-25,184.94,187.01,182.315,186.74,380297.0
2020-08-26,184.805,191.05,184.795,190.57,222479.0
2020-08-27,193.515,194.015,185.72,187.835,274831.0
2020-08-28,191.42,191.535,187.895,188.23,247744.0
2020-08-31,188.76,191.015,187.78,188.81,280639.0
2020-09-01,191.985,192.005,184.42,187.45,257178.0
2020-09-02,186.18,189.395,183.245,188.395,274678.0
2020-09-03,188.395,189.6,183.305,187.095,254011.0
2020-09-04,185.345,186.655,179.675,182.975,508704.0
2020-09-08,180.535,187.87,178.375,185.025,265990.0
2020-09-09,187.415,191.92,186.84,190.86,304035.0
2020-09-10,192.91,192.91,185.645,186.23,341815.0
2020-09-11,187.62,188.9,183.6,184.17,281470.0
2020-09-14,185.15,187.495,185.045,187.195,253758.0
2020-09-15,190.24,190.54,186.745,188.245,303311.0
2020-09-16,189.72,190.425,186.445,186.8,223616.0
2020-09-17,183.29,186.705,181.98,185.46,274561.0
2020-09-18,186.87,187.66,181.2,181.2,748471.0
2020-09-21,180.555,182.735,177.375,181.055,304576.0
2020-09-22,181.81,184.265,180.74,182.49,216258.0
2020-09-23,180.65,181.835,174.56,175.04,381731.0
2020-09-24,174.5,180.73,174.195,179.29,398774.0
2020-09-25,178.625,179.67,176.66,179.005,254397.0
2020-09-28,181.47,181.47,176.895,179.05,181259.0
2020-09-29,179.39,181.96,179.39,180.235,182057.0
2020-09-30,179.95,181.2,177.295,179.33,237692.0
2020-10-01,180.785,183.6,179.94,180.815,164150.0
2020-10-02,182.34,182.955,179.16,179.36,171957.0
2020-10-05,180.16,182.735,179.005,180.505,174960.0
2020-10-06,180.525,182.08,172.835,172.855,334339.0
2020-10-07,173.76,175.31,172.48,173.315,362089.0
2020-10-08,173.55,176.2,173.405,174.59,200519.0
2020-10-09,175.9,178.57,175.445,178.495,195374.0
2020-10-13,179.255,180.225,176.085,179.61,228134.0
2020-10-14,180.42,181.45,178.395,179.225,174835.0
2020-10-15,178.375,179.745,177.305,179.015,150860.0
2020-10-16,178.385,180.16,177.255,177.7,185924.0
2020-10-19,177.81,178.925,174.465,174.695,229785.0
2020-10-20,176.015,176.94,174.375,176.515,320313.0
2020-10-21,177.325,179.745,176.95,178.155,228247.0
2020-10-22,176.48,177.355,174.125,177.01,184437.0
2020-10-23,176.39,177.055,174.33,174.655,158998.0
2020-10-26,174.145,176.95,172.67,172.855,235215.0
2020-10-27,173.065,175.535,172.47,175.32,162068.0
2020-10-28,172.515,173.48,169.49,169.905,316473.0
2020-10-29,170.125,172.845,169.915,170.78,258285.0
2020-10-30,171.85,175.745,170.665,175.015,360246.0
2020-11-02,176.315,177.99,174.705,176.48,308841.0
2020-11-03,177.75,179.93,175.93,178.87,252468.0
2020-11-04,180.025,181.645,176.7,177.665,220170.0
2020-11-05,182.155,189.025,181.22,188.865,347851.0
2020-11-06,188.865,190.53,186.975,189.395,293015.0
2020-11-09,180.615,181.145,175.89,178.55,822093.0
2020-11-10,179.465,179.805,170.205,170.215,639487.0
2020-11-11,169.625,170.59,166.435,167.64,431384.0
2020-11-12,170.35,173.02,169.435,171.67,304817.0
2020-11-13,174.61,174.635,171.745,172.39,229809.0
2020-11-16,169.945,171.88,168.76,170.11,235619.0
2020-11-17,169.83,171.555,169.365,170.11,241299.0
2020-11-18,169.905,169.905,162.35,162.465,432226.0
2020-11-19,161.125,162.35,160.115,160.77,392703.0
2020-11-20,162.255,164.19,161.905,163.99,439483.0
2020-11-23,161.76,162.725,158.54,160.055,357702.0
2020-11-24,156.335,159.98,156.335,157.645,542176.0
2020-11-25,159.97,164.13,158.475,163.505,466057.0
2020-11-26,165.28,165.28,162.685,163.12,125601.0
2020-11-27,160.95,165.335,160.285,163.315,317185.0
2020-11-30,161.705,167.71,161.675,166.61,469751.0
2020-12-01,169.835,169.855,162.86,164.125,527850.0
2020-12-02,164.81,167.365,164.17,166.7,496910.0
2020-12-03,166.99,167.75,163.04,164.47,411488.0
2020-12-04,164.26,165.84,160.705,160.955,304852.0
2020-12-07,160.3,167.47,160.26,166.275,351096.0
2020-12-08,166.305,169.455,166.09,169.125,331961.0
2020-12-09,167.85,168.775,165.54,167.75,435781.0
2020-12-10,168.09,168.275,161.515,161.555,416423.0
2020-12-11,161.555,163.14,160.91,161.72,360930.0
2020-12-14,161.07,163.485,159.79,160.0,267482.0
2020-12-15,161.93,163.36,159.41,161.43,356078.0
2020-12-16,162.48,163.85,161.4,163.495,293707.0
2020-12-17,166.07,170.455,165.735,167.945,412480.0
2020-12-18,168.29,168.92,163.475,163.565,852782.0
2020-12-21,163.65,164.96,161.845,162.885,350948.0
2020-12-22,163.06,163.4,159.305,159.825,217767.0
2020-12-23,160.235,161.585,159.275,160.93,173206.0
2020-12-24,160.79,162.03,159.615,160.755,123396.0
2020-12-29,155.86,157.76,154.285,154.665,363874.0
2020-12-30,155.59,156.9,154.095,155.29,266702.0
2020-12-31,155.52,156.9,153.725,154.055,236972.0
2021-01-04,159.325,163.225,156.805,162.75,348689.0
2021-01-05,163.64,164.325,160.205,161.825,268738.0
2021-01-06,160.08,162.395,158.01,160.6,327652.0
2021-01-07,160.165,161.325,158.225,160.775,212266.0
2021-01-08,157.82,158.31,154.265,157.2,303614.0
2021-01-11,156.12,158.795,155.715,155.86,202508.0
2021-01-12,155.86,156.835,154.15,156.08,196398.0
2021-01-13,155.81,156.76,153.235,153.705,224213.0
2021-01-14,153.545,154.595,150.81,150.9,248851.0
2021-01-15,151.215,152.31,148.785,148.9,185459.0
2021-01-18,149.43,150.155,148.3,149.99,65504.0
2021-01-19,149.79,151.36,148.13,149.12,203744.0
2021-01-20,150.27,153.59,149.69,152.345,266467.0
2021-01-21,152.355,152.51,150.175,151.67,215269.0
2021-01-22,149.615,153.1,148.94,151.615,231947.0
2021-01-25,152.135,154.44,150.505,151.325,234812.0
2021-01-26,150.52,152.78,149.855,151.485,191061.0
2021-01-27,151.795,152.315,149.12,149.395,410543.0
2021-01-28,151.39,153.705,149.02,150.33,466027.0
2021-01-29,152.49,152.51,146.525,147.04,375512.0
2021-02-01,151.815,152.72,149.315,152.24,336630.0
2021-02-02,149.44,151.71,148.96,149.53,315238.0
2021-02-03,148.95,149.97,148.12,149.275,390968.0
2021-02-04,147.48,149.22,145.65,148.07,466869.0
2021-02-05,147.905,149.24,147.055,149.24,425286.0
2021-02-08,150.63,151.545,149.71,150.745,304764.0
2021-02-09,151.46,152.49,150.215,151.565,293235.0
2021-02-10,152.84,153.43,150.84,152.5,291938.0
2021-02-11,152.51,152.635,150.11,150.705,270762.0
2021-02-12,150.715,150.715,148.02,148.425,302714.0
2021-02-16,146.62,149.23,145.86,145.91,321585.0
2021-02-17,145.03,145.27,138.86,140.175,669037.0
2021-02-18,140.29,141.73,138.39,138.775,286873.0
2021-02-19,137.315,138.995,134.595,135.505,384773.0
2021-02-22,137.355,142.315,136.96,141.69,386099.0
2021-02-23,140.455,141.69,136.18,136.205,393683.0
2021-02-24,134.385,139.025,133.425,137.445,394920.0
2021-02-25,135.64,137.46,133.275,135.415,304863.0
2021-02-26,134.22,135.31,131.015,131.525,393541.0
2021-03-01,131.875,133.65,129.045,129.79,456166.0
2021-03-02,129.825,136.555,129.545,135.445,553480.0
2021-03-03,132.935,133.11,128.985,131.895,318245.0
2021-03-04,130.88,134.8,130.52,132.615,396385.0
2021-03-05,132.47,134.115,130.08,133.835,354710.0
2021-03-08,133.84,135.405,133.11,133.215,316637.0
2021-03-09,136.73,139.98,136.13,136.14,366912.0
2021-03-10,136.48,138.52,134.515,138.15,394114.0
2021-03-11,141.19,144.34,140.615,143.895,482423.0
2021-03-12,142.195,145.655,140.59,145.5,275512.0
2021-03-15,146.75,148.44,146.025,147.83,355926.0
2021-03-16,148.245,149.125,147.02,148.355,378798.0
2021-03-17,148.09,150.425,146.855,149.07,333309.0
2021-03-18,147.29,150.21,147.29,149.175,294961.0
2021-03-19,149.6,150.86,148.875,150.86,1105950.0
2021-03-22,148.825,150.905,148.635,149.31,327203.0
2021-03-23,149.29,150.79,148.595,149.98,382602.0
2021-03-24,150.2,150.355,148.285,148.625,382211.0
2021-03-25,148.21,149.04,147.84,148.325,350554.0
2021-03-26,148.355,150.55,147.405,149.735,309466.0
2021-03-29,149.765,153.055,149.31,152.91,325800.0
2021-03-30,149.92,152.84,149.92,151.16,414906.0
2021-03-31,151.62,153.48,150.405,152.3,298030.0
2021-04-01,154.135,157.715,153.45,157.625,316715.0
2021-04-05,157.695,159.705,156.64,158.285,365724.0
2021-04-06,159.175,161.93,158.45,160.295,377546.0
2021-04-07,160.43,161.13,159.63,160.23,237806.0
2021-04-08,161.9,162.82,160.41,162.19,350641.0
2021-04-09,160.285,164.185,159.96,163.69,443210.0
2021-04-12,163.575,163.66,162.57,162.755,403614.0
2021-04-13,163.42,165.085,161.71,161.99,477527.0
2021-04-14,161.92,162.48,160.865,161.01,381662.0
2021-04-15,162.61,167.145,161.505,165.49,497033.0
2021-04-16,166.855,167.3,164.425,165.865,396578.0
2021-04-19,165.355,166.89,164.66,165.565,258777.0
2021-04-20,165.21,170.72,164.88,169.35,269959.0
2021-04-21,169.685,172.735,168.785,171.35,248303.0
2021-04-22,170.77,172.685,169.985,171.33,289641.0
2021-04-23,172.29,173.03,171.03,172.17,248136.0
2021-04-26,171.99,172.29,169.485,169.965,158741.0
2021-04-27,169.735,170.77,168.315,168.36,221814.0
2021-04-28,166.815,169.83,165.52,169.05,226363.0
2021-04-29,168.015,168.265,165.46,166.62,208182.0
2021-04-30,166.11,167.105,165.375,165.585,244265.0
2021-05-03,167.125,170.075,166.825,169.445,260172.0
2021-05-04,170.005,171.94,168.12,169.175,362138.0
2021-05-05,169.82,171.27,168.615,171.06,222212.0
2021-05-06,171.98,175.38,170.68,171.855,330865.0
2021-05-07,174.355,174.935,172.635,173.66,351534.0
2021-05-10,175.275,175.615,173.245,173.45,507343.0
2021-05-11,171.515,173.96,170.12,173.305,289586.0
2021-05-12,173.71,175.025,172.105,172.405,553742.0
2021-05-13,172.22,174.51,170.565,173.39,261092.0
2021-05-14,174.375,175.76,173.905,175.14,172019.0
2021-05-17,176.56,179.02,175.43,178.7,394487.0
2021-05-18,178.44,178.895,174.22,175.44,380807.0
2021-05-19,175.1,179.985,171.775,173.44,508068.0
2021-05-20,173.38,177.24,173.175,176.545,251057.0
2021-05-21,176.9,176.9,173.66,174.945,300366.0
2021-05-25,175.68,176.0,173.11,175.13,330419.0
2021-05-26,176.175,177.005,174.775,175.43,285642.0
2021-05-27,174.475,175.78,173.235,173.235,255344.0
2021-05-28,175.025,176.115,173.14,174.755,274607.0
2021-05-31,174.9,175.035,172.48,172.52,101038.0
2021-06-01,174.6,175.035,172.345,174.175,408018.0
2021-06-02,174.34,175.13,173.36,174.155,248005.0
2021-06-03,171.62,174.435,170.5,173.545,286207.0
2021-06-04,174.455,178.42,174.29,177.685,262703.0
2021-06-07,177.665,178.08,176.245,177.035,168509.0
2021-06-08,176.735,178.895,176.28,177.53,276848.0
2021-06-09,177.48,180.6,176.105,180.055,389322.0
2021-06-10,180.64,182.525,179.63,181.435,378003.0
2021-06-11,181.355,181.745,177.44,178.255,291230.0
2021-06-14,177.055,180.34,176.065,178.98,294876.0
2021-06-15,179.585,179.95,178.195,179.36,234249.0
2021-06-16,179.36,182.43,178.78,179.35,489093.0
2021-06-17,175.59,177.395,174.38,176.53,546149.0
2021-06-18,176.89,178.905,174.955,175.565,666904.0
2021-06-21,176.58,177.925,174.34,177.18,405353.0
2021-06-22,176.965,177.77,176.32,176.84,275043.0
2021-06-23,177.955,178.42,174.36,174.4,362889.0
2021-06-24,175.71,176.495,172.87,173.305,246172.0
2021-06-25,174.565,174.565,171.855,172.985,160066.0
2021-06-28,174.015,175.06,172.18,172.775,250708.0
2021-06-29,170.475,174.07,170.43,173.655,226173.0
2021-06-30,173.56,174.915,172.755,174.245,188454.0
2021-07-02,175.71,177.12,175.32,176.33,184902.0
2021-07-05,176.675,176.675,175.145,176.6,48882.0
2021-07-06,178.47,179.555,177.15,179.3,344386.0
2021-07-07,180.105,182.485,179.195,182.035,231394.0
2021-07-08,180.815,181.675,174.625,176.145,327800.0
2021-07-09,175.835,178.595,175.36,177.595,231519.0
2021-07-12,177.305,180.155,177.055,178.205,167684.0
2021-07-13,180.32,182.47,178.225,181.81,317455.0
2021-07-14,183.475,184.155,181.125,181.715,309619.0
2021-07-15,181.88,187.74,181.295,186.71,414880.0
2021-07-16,184.485,185.675,182.005,183.97,390312.0
2021-07-19,183.99,186.275,180.56,182.345,321470.0
2021-07-20,183.38,185.135,181.81,182.945,312558.0
2021-07-21,181.975,182.79,181.115,182.45,151381.0
2021-07-22,182.06,183.71,180.775,182.14,173602.0
2021-07-23,182.08,183.07,177.88,179.05,386712.0
2021-07-26,179.1,185.48,177.76,183.275,456372.0
2021-07-27,184.125,184.145,182.18,183.09,242522.0
2021-07-28,182.11,185.85,181.675,185.675,202998.0
2021-07-29,187.09,193.125,186.975,192.715,380143.0
2021-07-30,191.905,193.55,191.46,193.29,195114.0
2021-08-03,193.24,195.865,191.795,195.76,246386.0
2021-08-04,196.98,198.81,194.48,195.04,295811.0
2021-08-05,194.955,194.955,191.275,192.745,259905.0
2021-08-06,189.77,192.545,187.525,191.1,273930.0
2021-08-09,188.62,191.09,187.785,188.57,396061.0
2021-08-10,188.29,189.385,184.775,185.45,226603.0
2021-08-11,188.125,188.98,185.88,188.075,218935.0
2021-08-12,187.75,188.425,184.34,188.085,248992.0
2021-08-13,189.46,190.075,186.625,187.65,238623.0
2021-08-16,187.73,188.745,185.51,186.985,253206.0
2021-08-17,186.45,188.56,185.625,186.2,190328.0
2021-08-18,186.665,186.665,178.625,179.865,332722.0
2021-08-19,179.9,181.015,175.3,177.43,373381.0
2021-08-20,177.16,177.985,174.545,175.495,327944.0
2021-08-23,177.655,179.38,174.865,179.38,380349.0
2021-08-24,179.495,179.515,176.725,177.105,156422.0
2021-08-25,176.92,177.015,172.975,173.995,205368.0
2021-08-26,172.89,175.32,172.665,173.965,211626.0
2021-08-27,174.36,178.15,173.72,178.025,224812.0
2021-08-30,177.53,178.225,175.455,175.755,199226.0
2021-08-31,175.755,178.98,174.75,178.275,269024.0
2021-09-01,179.195,179.585,177.25,177.42,246051.0
2021-09-02,176.975,178.05,175.38,176.84,183060.0
2021-09-03,178.12,180.54,177.53,179.455,210540.0
2021-09-07,179.255,181.055,176.415,177.675,264202.0
2021-09-08,177.27,180.9,176.345,178.66,198249.0
2021-09-09,178.955,179.02,174.495,175.01,293366.0
2021-09-10,174.195,176.145,173.41,174.14,207690.0
2021-09-13,173.605,174.835,171.39,172.045,279707.0
2021-09-14,171.92,176.895,171.92,173.72,301331.0
2021-09-15,172.705,176.615,172.665,175.73,333329.0
2021-09-16,173.045,174.05,169.85,171.23,320194.0
2021-09-17,168.95,170.2,165.92,168.125,840814.0
2021-09-20,167.075,172.22,166.725,170.29,350760.0
2021-09-21,171.605,175.015,170.365,171.85,335798.0
2021-09-22,172.87,174.16,166.9,167.56,382233.0
2021-09-23,165.415,166.65,162.99,163.01,468435.0
2021-09-24,163.35,165.445,161.205,161.39,372312.0
2021-09-27,161.15,162.285,159.48,159.635,442088.0
2021-09-28,159.12,161.195,155.49,160.535,461411.0
2021-09-29,161.03,161.305,158.84,159.325,291246.0
2021-09-30,160.335,161.41,159.365,159.655,357013.0
2021-10-01,160.72,160.77,156.065,156.345,221048.0
2021-10-04,155.87,157.955,155.87,156.58,230392.0
2021-10-05,156.745,157.045,153.56,156.685,257996.0
2021-10-06,156.51,160.77,156.5,160.345,435362.0
2021-10-07,160.09,163.61,160.07,161.865,309847.0
2021-10-08,164.08,165.25,161.215,164.01,553790.0
2021-10-12,162.99,164.825,162.0,162.865,298982.0
2021-10-13,163.165,166.545,162.885,164.785,393686.0
2021-10-14,167.29,167.505,165.04,166.59,263123.0
2021-10-15,164.74,169.395,164.71,168.445,381298.0
2021-10-18,168.375,169.785,166.88,169.005,236121.0
2021-10-19,171.27,171.27,168.695,169.135,273791.0
2021-10-20,170.18,171.065,166.6,168.035,212793.0
2021-10-21,168.155,172.12,166.445,171.6,234849.0
2021-10-22,174.335,176.625,170.975,172.17,249690.0
2021-10-25,173.84,174.335,171.945,173.605,253631.0
2021-10-26,173.345,174.13,171.665,172.985,309042.0
2021-10-27,172.8,175.05,171.365,171.48,170191.0
2021-10-28,170.995,174.215,170.625,173.715,327701.0
2021-10-29,172.1,173.885,171.21,171.335,269193.0
2021-11-01,171.665,172.285,170.335,171.075,169557.0
2021-11-02,170.775,171.86,168.99,170.54,155992.0
2021-11-03,168.88,173.375,168.29,172.48,230079.0
2021-11-04,173.4,176.585,170.8,170.975,261852.0
2021-11-05,170.93,172.675,170.355,172.585,331479.0
2021-11-08,174.645,174.955,171.45,173.235,219826.0
2021-11-09,173.665,175.905,172.76,175.835,216775.0
2021-11-10,179.245,180.26,174.52,175.335,375485.0
2021-11-11,178.605,181.735,176.43,181.38,346866.0
2021-11-12,180.89,183.495,179.73,181.92,273237.0
2021-11-15,181.36,181.575,178.905,179.255,292429.0
2021-11-16,179.225,180.805,178.37,178.815,172586.0
2021-11-17,179.32,180.92,178.475,179.495,197188.0
2021-11-18,178.815,180.4,177.65,178.785,210092.0
2021-11-19,177.47,179.895,176.48,176.875,220720.0
2021-11-22,173.345,176.36,171.105,173.955,287427.0
2021-11-23,171.965,173.035,169.415,171.11,257987.0
2021-11-24,169.975,171.695,169.975,171.075,218808.0
2021-11-25,170.455,172.89,170.455,170.735,71395.0
2021-11-26,172.42,173.045,167.93,168.805,209914.0
2021-11-29,169.23,175.13,168.435,174.605,296589.0
2021-11-30,176.48,177.615,169.97,169.97,347526.0
2021-12-01,170.775,172.295,165.04,165.165,219349.0
2021-12-02,165.0,165.91,160.295,162.185,352203.0
2021-12-03,162.12,165.415,159.925,165.135,287220.0
2021-12-06,164.92,167.825,163.835,165.31,150421.0
2021-12-07,165.755,166.32,163.475,165.6,226701.0
2021-12-08,165.045,166.35,163.52,166.03,200656.0
2021-12-09,164.6,165.755,160.79,162.045,256301.0
2021-12-10,162.765,164.155,160.615,161.585,204392.0
2021-12-13,162.315,168.535,162.315,165.27,402132.0
2021-12-14,162.87,164.96,162.345,163.58,283307.0
2021-12-15,163.085,164.865,159.535,162.13,381924.0
2021-12-16,162.79,166.72,162.785,165.495,347327.0
2021-12-17,165.495,170.985,165.495,167.37,644134.0
2021-12-20,167.38,168.205,164.82,168.01,224553.0
2021-12-21,168.875,169.11,165.02,166.35,242808.0
2021-12-22,166.34,168.09,164.64,168.02,197825.0
2021-12-23,167.955,169.08,166.255,168.535,138775.0
2021-12-24,168.48,170.005,168.15,169.15,38788.0
2021-12-29,167.945,170.56,167.47,168.5,230252.0
2021-12-30,168.16,171.005,168.15,169.905,176783.0
2021-12-31,170.245,171.065,169.235,170.035,94775.0
2022-01-04,169.915,170.09,167.135,168.49,208478.0
2022-01-05,169.13,170.19,162.27,162.405,288930.0
2022-01-06,160.37,160.73,156.495,156.6,361627.0
2022-01-07,156.385,157.38,154.305,156.38,476995.0
2022-01-10,156.3,162.6,155.97,162.005,292255.0
2022-01-11,162.315,162.82,159.645,162.49,210159.0
2022-01-12,163.27,163.27,159.755,162.2,169370.0
2022-01-13,160.985,161.975,159.575,160.015,206010.0
2022-01-14,159.875,161.08,157.165,158.65,224632.0
2022-01-17,158.7,159.11,157.825,158.235,68159.0
2022-01-18,157.495,160.8,156.96,158.29,285748.0
2022-01-19,159.305,167.68,158.78,167.34,477182.0
2022-01-20,167.69,168.685,162.83,163.665,288363.0
2022-01-21,164.61,165.04,159.165,159.76,282155.0
2022-01-24,158.0,159.82,154.345,158.935,444485.0
2022-01-25,157.98,160.675,156.38,159.67,350212.0
2022-01-26,158.615,163.93,157.97,159.665,485997.0
2022-01-27,156.465,160.325,156.465,158.43,369769.0
2022-01-28,157.925,159.315,156.135,159.13,252175.0
2022-01-31,159.77,163.86,159.595,163.355,244671.0
2022-02-01,164.355,164.725,160.09,163.395,251054.0
2022-02-02,164.18,168.03,163.23,165.0,323860.0
2022-02-03,165.415,167.565,163.335,166.39,384099.0
2022-02-04,165.24,168.85,165.24,166.115,198850.0
2022-02-07,166.26,169.41,165.495,168.915,211545.0
2022-02-08,170.21,172.52,168.895,172.365,250379.0
2022-02-09,172.98,173.435,168.69,169.09,298279.0
2022-02-10,169.715,171.46,166.225,166.885,302601.0
2022-02-11,166.845,176.69,166.72,175.865,403038.0
2022-02-14,176.82,178.53,175.505,177.14,312095.0
2022-02-15,174.155,176.265,172.075,175.04,292899.0
2022-02-16,175.215,180.19,174.95,179.24,322189.0
2022-02-17,182.22,187.275,180.9,184.625,492868.0
2022-02-18,185.46,186.225,183.05,183.32,468243.0
2022-02-22,185.06,185.13,178.645,179.695,689256.0
2022-02-23,178.685,182.545,177.895,181.825,479870.0
2022-02-24,185.35,188.085,177.77,180.365,720037.0
2022-02-25,177.925,181.99,177.48,181.695,316951.0
2022-02-28,183.415,184.65,180.015,181.425,329637.0
2022-03-01,182.155,189.26,182.025,185.8,414479.0
2022-03-02,183.41,185.8,181.755,185.615,467254.0
2022-03-03,186.275,189.26,184.64,189.005,336292.0
2022-03-04,191.0,196.655,190.115,195.685,470020.0
2022-03-07,197.25,205.53,196.86,203.77,842891.0
2022-03-08,205.09,210.255,198.405,202.75,719908.0
2022-03-09,194.315,200.745,192.245,200.125,508092.0
2022-03-10,202.165,203.245,197.26,199.2,411065.0
2022-03-11,194.46,198.385,193.635,195.84,515235.0
2022-03-14,192.68,197.19,187.78,191.25,429331.0
2022-03-15,187.835,192.75,186.49,191.845,566890.0
2022-03-16,190.95,192.105,187.63,190.625,444392.0
2022-03-17,193.51,195.125,190.87,192.31,327852.0
2022-03-18,191.105,194.385,188.27,189.565,1213569.0
2022-03-21,191.155,196.12,191.145,193.725,322660.0
2022-03-22,194.52,194.53,189.255,190.685,275773.0
2022-03-23,191.98,194.55,191.25,194.005,221285.0
2022-03-24,195.535,196.635,192.35,193.54,470488.0
2022-03-25,192.895,193.46,190.13,191.765,423384.0
2022-03-28,189.225,190.795,187.085,189.8,398106.0
2022-03-29,185.08,191.25,183.99,191.145,287400.0
2022-03-30,190.645,196.46,190.645,196.285,342189.0
2022-03-31,197.765,200.365,193.675,193.675,355484.0
2022-04-01,193.51,199.63,193.51,199.34,237186.0
2022-04-04,200.325,200.87,195.945,197.93,274917.0
2022-04-05,196.0,201.52,194.86,195.405,289692.0
2022-04-06,195.455,201.65,194.715,199.825,328603.0
2022-04-07,200.55,203.995,199.075,201.355,232901.0
2022-04-08,202.475,204.21,201.47,203.555,205181.0
2022-04-11,206.105,207.715,202.22,203.905,250303.0
2022-04-12,205.145,206.39,202.37,202.795,230845.0
2022-04-13,205.065,206.555,203.69,203.935,232087.0
2022-04-14,203.935,206.195,202.395,205.24,227361.0
2022-04-18,206.66,206.945,204.295,204.755,175894.0
2022-04-19,204.255,206.31,202.385,202.795,289656.0
2022-04-20,201.56,204.765,200.195,204.315,206525.0
2022-04-21,202.085,203.85,198.115,198.98,296767.0
2022-04-22,198.29,200.91,196.03,196.46,256729.0
2022-04-25,191.385,195.915,188.905,192.8,445668.0
2022-04-26,194.96,194.97,188.77,189.0,354060.0
2022-04-27,189.02,190.395,187.395,187.805,267080.0
2022-04-28,188.01,191.58,187.375,190.86,270014.0
2022-04-29,192.195,193.195,188.955,189.14,310445.0
2022-05-02,186.645,189.0,184.545,188.65,334119.0
2022-05-03,188.74,191.005,188.525,190.23,273672.0
2022-05-04,190.51,194.745,188.435,193.91,353932.0
2022-05-05,194.725,198.015,187.9,189.47,341667.0
2022-05-06,188.41,191.34,0.005,188.845,341249.0
2022-05-09,185.31,187.745,178.76,179.215,466911.0
2022-05-10,180.495,182.305,177.875,178.505,301815.0
2022-05-11,179.47,182.41,176.56,177.34,374898.0
2022-05-12,174.41,176.5,169.59,171.7,506670.0
2022-05-13,170.71,174.35,169.815,170.71,332944.0
2022-05-16,170.71,172.41,170.055,170.65,324152.0
2022-05-17,171.975,172.725,169.53,171.06,261029.0
2022-05-18,170.75,171.895,166.495,167.445,200987.0
2022-05-19,169.63,174.455,168.565,173.29,310995.0
2022-05-20,172.665,173.91,170.445,173.725,417629.0
2022-05-24,174.3,178.06,172.58,176.61,402872.0
2022-05-25,175.265,176.625,173.69,175.275,374428.0
2022-05-26,174.75,177.155,174.205,175.265,319442.0
2022-05-27,176.1,177.32,175.4,176.365,303393.0
2022-05-30,178.06,178.155,174.975,176.85,110804.0
2022-05-31,176.715,179.345,174.195,174.195,663182.0
2022-06-01,175.53,177.68,173.21,175.285,341961.0
2022-06-02,176.735,180.64,176.725,180.21,254324.0
2022-06-03,178.605,179.255,175.965,176.19,205913.0
2022-06-06,176.695,177.895,175.36,176.375,227373.0
2022-06-07,176.665,180.335,175.36,178.43,245028.0
2022-06-08,177.72,178.525,176.13,176.375,227618.0
2022-06-09,175.265,176.54,173.705,174.845,222745.0
2022-06-10,174.26,183.98,172.53,182.525,442941.0
2022-06-13,178.575,179.955,175.05,177.01,411284.0
2022-06-14,176.785,176.925,173.59,174.69,615511.0
2022-06-15,177.205,178.525,172.165,174.38,481077.0
2022-06-16,172.895,177.42,170.955,176.175,488950.0
2022-06-17,178.64,179.705,175.705,176.555,980870.0
2022-06-20,177.635,178.465,174.24,175.9,102348.0
2022-06-21,175.87,178.29,175.295,176.885,372781.0
2022-06-22,176.535,178.845,175.335,176.76,455775.0
2022-06-23,177.185,178.68,170.915,171.94,388149.0
2022-06-24,172.105,175.1,169.92,174.205,274449.0
2022-06-27,174.23,176.115,172.44,175.42,293335.0
2022-06-28,175.96,176.505,172.545,172.66,278788.0
2022-06-29,173.755,175.265,171.415,172.535,279549.0
2022-06-30,171.61,171.98,164.755,165.135,412233.0
2022-07-04,167.355,172.72,167.31,172.43,232928.0
2022-07-05,169.63,170.975,164.225,166.985,590371.0
2022-07-06,167.335,167.785,163.775,167.115,576272.0
2022-07-07,167.64,169.89,166.77,168.72,270105.0
2022-07-08,169.19,170.625,167.16,167.855,245885.0
2022-07-11,166.715,169.775,166.06,167.29,240741.0
2022-07-12,167.29,169.12,164.82,165.355,309255.0
2022-07-13,164.0,170.0,163.845,168.03,408288.0
2022-07-14,164.82,166.205,162.305,163.785,484419.0
2022-07-15,164.11,164.11,160.345,161.62,463590.0
2022-07-18,163.465,164.78,159.42,159.605,224266.0
2022-07-19,159.33,159.33,154.405,155.78,341115.0
2022-07-20,156.745,158.58,154.22,154.53,441419.0
2022-07-21,155.275,159.165,154.97,157.0,432342.0
2022-07-22,157.995,161.78,156.705,157.01,274577.0
2022-07-25,156.52,157.27,153.41,155.115,402750.0
2022-07-26,156.18,158.425,155.33,157.515,330096.0
2022-07-27,157.75,159.195,155.48,158.17,510561.0
2022-07-28,161.28,162.265,157.605,158.24,444291.0
2022-07-29,158.97,160.795,156.865,159.915,322604.0
2022-08-02,160.46,162.55,157.76,157.945,360277.0
2022-08-03,158.61,158.63,154.14,155.925,279615.0
2022-08-04,157.165,163.31,156.845,162.0,389513.0
2022-08-05,160.15,161.77,157.935,161.62,257882.0
2022-08-08,162.985,164.615,162.385,164.09,288772.0
2022-08-09,164.38,165.68,162.705,165.58,275410.0
2022-08-10,165.58,167.94,164.735,166.86,272859.0
2022-08-11,166.39,167.6,162.15,162.78,302619.0
2022-08-12,163.97,166.995,163.37,166.07,287329.0
2022-08-15,164.82,166.9,164.1,166.575,213350.0
2022-08-16,165.795,167.095,164.295,166.615,224422.0
2022-08-17,166.09,166.76,163.415,163.65,300396.0
2022-08-18,163.555,165.485,162.87,164.215,207320.0
2022-08-19,163.805,164.41,162.47,162.88,199127.0
2022-08-22,161.545,164.06,160.635,163.825,196421.0
2022-08-23,163.74,169.11,163.25,165.815,347139.0
2022-08-24,165.31,168.02,165.015,167.465,225861.0
2022-08-25,168.605,168.965,165.22,166.87,196840.0
2022-08-26,166.595,167.505,160.345,161.425,322782.0
2022-08-29,160.08,162.11,158.5,159.02,241288.0
2022-08-30,158.87,159.73,155.45,156.455,280925.0
2022-08-31,156.045,157.4,153.935,153.995,251579.0
2022-09-01,152.65,153.31,150.855,151.87,343024.0
2022-09-02,153.79,156.715,152.31,155.78,274537.0
2022-09-06,156.15,157.73,153.295,153.515,243761.0
2022-09-07,153.9,158.775,152.95,156.815,478716.0
2022-09-08,156.695,159.555,155.895,157.995,308196.0
2022-09-09,159.525,160.54,158.17,159.985,256998.0
2022-09-12,160.015,161.895,158.715,159.865,219208.0
2022-09-13,156.825,159.275,156.11,156.57,275970.0
2022-09-14,157.215,160.195,157.02,157.645,241735.0
2022-09-15,156.755,157.84,150.92,152.165,310329.0
2022-09-16,149.835,154.89,149.835,153.365,600058.0
2022-09-19,152.385,156.415,151.48,156.18,230225.0
2022-09-20,155.005,155.535,152.865,155.045,204766.0
2022-09-21,156.005,159.015,154.47,156.16,284996.0
2022-09-22,156.61,158.585,155.445,155.78,198965.0
2022-09-23,153.2,153.2,149.74,151.595,344439.0
2022-09-26,150.94,152.65,147.635,149.72,332928.0
2022-09-27,151.235,153.07,150.305,151.03,393004.0
2022-09-28,152.575,156.95,152.445,156.875,377714.0
2022-09-29,156.18,158.515,155.095,158.125,400535.0
2022-09-30,158.575,162.765,157.48,161.24,340897.0
2022-10-03,162.305,163.575,161.38,162.845,397054.0
2022-10-04,165.755,167.545,164.37,165.66,409687.0
2022-10-05,163.78,165.1,162.22,164.29,377545.0
2022-10-06,164.145,168.785,163.96,168.59,434098.0
2022-10-07,166.225,167.71,161.115,161.29,435928.0
2022-10-11,161.125,161.445,158.055,158.465,310162.0
2022-10-12,158.885,160.295,157.175,159.895,203704.0
2022-10-13,155.905,160.1,151.645,159.885,549528.0
2022-10-14,159.47,159.48,155.865,156.19,344091.0
2022-10-17,158.525,162.285,156.91,159.725,332446.0
2022-10-18,161.2,161.405,157.96,158.885,288683.0
2022-10-19,156.89,159.275,155.68,157.985,225827.0
2022-10-20,157.985,159.57,155.885,157.07,219342.0
2022-10-21,157.635,161.61,157.265,161.565,297263.0
2022-10-24,160.4,162.08,159.09,161.435,204715.0
2022-10-25,161.74,163.665,161.025,162.685,212992.0
2022-10-26,163.45,167.495,163.37,166.03,525793.0
2022-10-27,166.155,167.545,164.525,164.955,213969.0
2022-10-28,164.115,166.235,162.99,165.99,233847.0
2022-10-31,164.925,165.95,164.25,164.495,223866.0
2022-11-01,167.595,168.67,166.295,167.115,188481.0
2022-11-02,167.905,167.925,158.65,159.52,474778.0
2022-11-03,159.06,160.53,156.93,157.92,395195.0
2022-11-04,161.965,167.525,160.725,167.455,604698.0
2022-11-07,165.385,167.005,163.155,165.825,215452.0
2022-11-08,166.165,177.475,165.92,175.94,614837.0
2022-11-09,176.64,178.145,174.12,174.65,375417.0
2022-11-10,181.655,184.695,179.515,181.83,482374.0
2022-11-11,182.145,184.08,180.705,183.5,339987.0
2022-11-14,182.82,185.545,182.105,183.23,360104.0
2022-11-15,185.22,185.425,180.55,182.515,346567.0
2022-11-16,181.765,183.08,180.97,181.53,344682.0
2022-11-17,178.165,179.33,176.72,177.66,271124.0
2022-11-18,178.03,181.605,176.7,181.45,296631.0
2022-11-21,181.165,181.48,179.32,180.485,174894.0
2022-11-22,181.315,187.39,180.055,187.345,348610.0
2022-11-23,187.345,188.605,185.025,188.535,312608.0
2022-11-24,189.395,190.06,187.775,189.17,75706.0
2022-11-25,188.83,189.54,187.695,188.37,135139.0
2022-11-28,187.97,189.15,183.59,183.795,361631.0
2022-11-29,186.19,189.045,185.36,188.39,216194.0
2022-11-30,190.225,192.61,188.33,192.015,404770.0
2022-12-01,195.365,196.55,192.465,193.265,356829.0
2022-12-02,191.125,192.395,187.39,191.42,391586.0
2022-12-05,190.665,191.425,188.66,189.98,269744.0
2022-12-06,191.745,194.045,188.835,189.26,296247.0
2022-12-07,189.74,192.275,189.73,190.775,331757.0
2022-12-08,191.47,192.745,189.325,190.825,225598.0
2022-12-09,192.645,193.575,188.055,188.16,243336.0
2022-12-12,186.96,189.505,186.185,189.21,242020.0
2022-12-13,193.635,195.775,188.64,191.295,350929.0
2022-12-14,191.655,192.86,189.19,190.715,317498.0
2022-12-15,186.94,187.43,184.15,184.205,341440.0
2022-12-16,176.68,179.245,173.52,177.54,1294848.0
2022-12-19,177.6,178.655,175.72,176.23,383605.0
2022-12-20,178.57,179.615,176.835,177.315,384627.0
2022-12-21,178.02,179.81,177.865,179.49,238388.0
2022-12-22,178.255,179.87,177.375,179.735,230261.0
2022-12-23,180.535,182.67,178.56,180.74,198078.0
2022-12-28,182.61,182.835,181.2,182.21,199183.0
2022-12-29,183.885,183.97,180.94,181.185,192378.0
2022-12-30,181.78,181.78,179.38,180.665,161917.0
2023-01-03,183.815,187.79,183.805,184.835,308477.0
2023-01-04,187.37,187.72,184.55,187.34,364034.0
2023-01-05,185.49,186.085,183.6,185.83,188847.0
2023-01-06,187.905,188.72,183.385,183.96,417847.0
2023-01-09,184.65,186.34,183.73,186.085,331208.0
2023-01-10,186.46,189.67,185.83,189.25,298161.0
2023-01-11,190.215,190.65,187.565,189.53,342987.0
2023-01-12,191.12,193.575,189.375,192.75,270331.0
2023-01-13,193.465,195.19,192.075,192.32,281267.0
2023-01-16,191.02,192.155,190.395,190.6,83807.0
2023-01-17,190.855,191.605,185.295,186.245,311610.0
2023-01-18,188.24,190.59,186.575,189.875,366985.0
2023-01-19,189.965,193.115,189.52,192.79,290968.0
2023-01-20,192.0,193.465,190.355,192.51,286094.0
2023-01-23,191.42,191.47,187.79,190.845,390658.0
2023-01-24,189.64,194.33,189.23,194.035,319406.0
2023-01-25,193.645,197.785,193.37,197.705,377458.0
2023-01-26,196.795,197.655,192.605,192.89,235008.0
2023-01-27,192.585,192.595,189.99,191.4,134223.0
2023-01-30,190.855,192.87,188.955,189.945,233202.0
2023-01-31,190.05,191.135,188.79,191.04,201938.0
2023-02-01,190.735,194.22,189.775,193.605,221787.0
2023-02-02,193.625,194.34,186.82,189.885,382392.0
2023-02-03,186.985,188.415,185.125,186.49,267887.0
2023-02-06,183.73,183.915,178.265,180.27,458017.0
2023-02-07,180.48,182.19,178.645,180.595,277558.0
2023-02-08,180.955,181.975,179.285,180.37,175752.0
2023-02-09,181.965,182.505,177.54,178.295,193995.0
2023-02-10,177.98,178.675,175.965,177.68,195986.0
2023-02-13,177.275,177.835,175.68,176.58,161009.0
2023-02-14,176.12,177.835,174.685,177.66,195840.0
2023-02-15,175.4,176.68,174.125,175.86,188447.0
2023-02-16,174.86,178.325,173.79,177.6,217312.0
2023-02-17,176.13,177.015,173.98,174.72,225024.0
2023-02-21,174.575,175.72,172.46,172.765,293408.0
2023-02-22,172.165,173.46,168.28,169.525,318236.0
2023-02-23,168.215,169.27,165.08,165.16,319858.0
2023-02-24,163.935,168.0,163.445,166.99,310328.0
2023-02-27,167.255,169.135,166.4,168.595,148292.0
2023-02-28,168.42,171.295,167.545,170.485,288304.0
2023-03-01,172.225,180.165,171.875,178.09,489604.0
2023-03-02,177.21,179.4,176.855,179.195,331172.0
2023-03-03,181.29,182.355,179.93,181.975,302152.0
2023-03-06,180.685,182.455,180.085,180.995,256377.0
2023-03-07,179.47,180.105,173.9,175.21,434439.0
2023-03-08,187.935,188.555,178.41,179.215,644305.0
2023-03-09,180.055,180.685,176.015,176.515,285732.0
2023-03-10,178.705,182.555,176.12,176.68,386919.0
2023-03-13,181.19,186.155,179.42,182.67,682630.0
2023-03-14,182.305,183.415,180.66,183.11,339915.0
2023-03-15,186.405,187.545,180.925,182.805,579848.0
2023-03-16,182.56,184.475,179.01,184.015,525615.0
2023-03-17,185.345,196.27,185.08,193.29,739852.0
2023-03-20,194.81,196.565,192.14,193.8,382720.0
2023-03-21,190.905,191.555,187.455,189.24,290753.0
2023-03-22,189.26,193.115,188.63,190.925,268610.0
2023-03-23,192.38,194.935,191.22,193.115,272522.0
2023-03-24,194.36,196.225,192.65,194.485,269378.0
2023-03-27,190.895,193.77,189.875,192.69,188283.0
2023-03-28,193.73,194.34,190.68,194.015,201605.0
2023-03-29,192.985,194.635,191.84,192.605,185126.0
2023-03-30,193.22,193.66,191.055,193.435,241481.0
2023-03-31,193.115,194.625,191.465,193.31,198340.0
2023-04-03,193.32,198.695,192.415,198.125,293327.0
2023-04-04,198.555,204.665,197.84,204.105,329279.0
2023-04-05,206.86,207.755,199.44,202.9,390126.0
2023-04-06,201.85,204.34,201.505,203.705,252044.0
2023-04-10,202.33,203.39,200.76,202.34,174800.0
2023-04-11,202.98,204.715,202.76,203.215,211268.0
2023-04-12,205.785,206.3,204.175,204.79,181715.0
2023-04-13,206.47,208.45,204.3,205.225,254526.0
2023-04-14,203.41,205.265,200.675,204.625,294085.0
2023-04-17,203.165,204.055,201.96,203.5,249443.0
2023-04-18,203.27,206.115,201.515,203.27,203974.0
2023-04-19,200.535,202.88,199.96,200.87,243498.0
2023-04-20,201.625,203.695,201.155,202.145,242119.0
2023-04-21,200.99,202.99,200.185,202.31,263118.0
2023-04-24,201.94,202.5,199.24,201.75,205541.0
2023-04-25,201.725,204.48,200.735,204.275,203092.0
2023-04-26,205.575,205.98,201.655,202.575,188844.0
2023-04-27,201.695,204.615,200.46,204.545,298076.0
2023-04-28,204.545,205.715,200.88,201.595,280848.0
2023-05-01,204.35,205.93,202.085,204.81,338250.0
2023-05-02,204.595,210.93,204.01,210.225,422670.0
2023-05-03,209.685,211.675,205.96,209.91,392676.0
2023-05-04,210.795,213.48,209.46,210.4,448254.0
2023-05-05,206.055,210.49,204.49,208.755,357464.0
2023-05-08,209.42,210.835,207.725,209.105,242641.0
2023-05-09,209.195,211.06,208.87,210.705,225454.0
2023-05-10,211.07,211.38,205.45,208.89,264430.0
2023-05-11,206.135,208.235,203.89,204.765,356365.0
2023-05-12,204.94,208.48,204.215,208.255,274997.0
2023-05-15,209.145,210.43,207.685,208.37,186850.0
2023-05-16,206.585,207.35,202.35,203.735,365741.0
2023-05-17,203.52,204.705,199.77,202.595,308712.0
2023-05-18,201.035,201.99,197.615,201.48,246635.0
2023-05-19,202.26,204.635,201.035,202.79,157653.0
2023-05-23,200.485,201.505,199.095,199.675,278661.0
2023-05-24,199.91,200.645,196.19,196.69,296819.0
2023-05-25,195.635,196.33,194.43,194.605,206053.0
2023-05-26,196.36,197.43,194.095,194.555,157355.0
2023-05-29,193.935,195.025,192.455,192.965,55057.0
2023-05-30,193.555,194.36,189.445,190.405,355280.0
2023-05-31,190.515,196.78,189.78,193.455,321166.0
2023-06-01,193.535,197.43,193.425,197.36,267712.0
2023-06-02,197.91,199.185,192.74,194.37,321983.0
2023-06-05,192.915,196.105,192.915,194.69,192632.0
2023-06-06,194.995,196.035,192.415,194.35,140600.0
2023-06-07,194.25,195.435,190.64,191.27,204517.0
2023-06-08,192.8,194.23,191.35,192.84,208673.0
2023-06-09,192.79,193.77,190.31,190.87,200131.0
2023-06-12,190.85,192.035,188.07,190.82,169578.0
2023-06-13,191.655,192.335,188.67,189.18,153387.0
2023-06-14,191.225,191.99,188.815,189.545,227265.0
2023-06-15,189.2,189.21,185.81,188.16,180549.0
2023-06-16,189.375,191.715,188.12,188.855,721235.0
2023-06-19,188.835,189.1,187.725,188.2,49130.0
2023-06-20,186.665,187.845,179.86,179.935,412332.0
2023-06-21,178.995,179.73,176.645,178.17,256632.0
2023-06-22,177.11,179.1,175.94,178.885,172861.0
2023-06-23,180.25,182.09,178.855,180.35,439561.0
2023-06-26,180.665,181.86,178.965,179.87,277555.0
2023-06-27,180.135,181.3,177.265,179.555,210223.0
2023-06-28,181.97,182.51,177.185,178.04,425487.0
2023-06-29,177.57,180.745,176.52,180.505,240745.0
2023-06-30,181.045,185.725,180.655,185.475,332910.0
2023-07-04,186.165,187.215,183.7,185.175,110780.0
2023-07-05,186.845,188.61,182.345,182.385,315386.0
2023-07-06,182.155,182.225,177.98,180.46,376624.0
2023-07-07,180.635,182.945,179.74,181.0,215174.0
2023-07-10,180.37,184.25,180.3,183.56,173607.0
2023-07-11,184.535,184.68,182.63,183.485,310718.0
2023-07-12,185.015,189.81,184.65,189.17,296124.0
2023-07-13,189.86,191.685,188.655,188.815,473053.0
2023-07-14,189.085,190.93,188.265,189.595,205693.0
2023-07-17,188.255,189.625,186.645,189.28,173371.0
2023-07-18,190.585,192.205,189.035,191.865,278406.0
2023-07-19,191.32,192.68,191.03,191.95,251324.0
2023-07-20,191.595,192.64,189.91,189.91,243778.0
2023-07-21,189.91,191.115,189.23,190.095,243595.0
2023-07-24,190.39,190.76,187.63,189.31,104575.0
2023-07-25,190.545,192.48,189.18,191.715,208151.0
2023-07-26,191.89,193.7,189.83,191.165,293188.0
2023-07-27,190.46,190.46,185.86,185.91,253978.0
2023-07-28,186.98,188.55,185.31,187.285,154524.0
2023-07-31,188.355,190.585,186.9,189.025,183442.0
2023-08-01,186.845,187.47,185.36,186.4,165746.0
2023-08-02,185.83,187.48,181.0,181.38,254167.0
2023-08-03,181.52,183.1,180.145,181.93,225817.0
2023-08-04,182.285,184.515,182.03,184.075,256147.0
2023-08-08,181.38,183.415,180.3,181.615,253598.0
2023-08-09,182.06,184.7,181.295,184.14,225307.0
2023-08-10,186.605,187.12,183.56,184.585,165909.0
2023-08-11,183.995,189.055,183.985,188.63,257364.0
2023-08-14,187.62,188.505,185.74,187.63,423673.0
2023-08-15,186.125,187.355,181.51,182.385,473564.0
2023-08-16,182.02,184.68,181.205,183.875,172227.0
2023-08-17,183.61,184.82,179.965,180.46,322565.0
2023-08-18,180.97,181.0,178.915,180.37,192052.0
2023-08-21,180.91,182.06,179.555,181.95,167621.0
2023-08-22,182.43,184.34,182.02,184.035,231914.0
2023-08-23,185.515,188.59,184.14,186.665,211524.0
2023-08-24,186.235,187.905,184.525,186.34,176277.0
2023-08-25,186.5,187.63,182.745,185.005,275465.0
2023-08-28,185.695,189.1,185.025,188.73,132002.0
2023-08-29,189.005,192.45,188.465,191.855,321962.0
2023-08-30,192.43,194.095,190.89,191.805,159730.0
2023-08-31,191.675,193.0,189.555,191.225,262941.0
2023-09-01,193.375,194.505,191.52,191.765,196244.0
2023-09-05,191.01,193.0,189.09,189.12,197382.0
2023-09-06,188.475,190.175,186.99,188.925,244446.0
2023-09-07,189.045,190.34,187.67,188.81,137860.0
2023-09-08,188.56,190.185,186.52,186.605,107559.0
2023-09-11,187.915,188.8,186.48,188.375,153567.0
2023-09-12,186.515,189.065,186.425,188.64,137692.0
2023-09-13,188.415,189.545,186.87,187.715,209334.0
2023-09-14,187.92,190.54,187.265,188.925,198260.0
2023-09-15,189.555,193.785,189.135,191.465,797333.0
2023-09-18,191.435,192.48,190.52,191.27,96430.0
2023-09-19,190.875,191.445,189.19,189.44,212339.0
2023-09-20,189.625,192.24,189.44,190.47,95136.0
2023-09-21,187.615,188.0,184.49,186.27,321549.0
2023-09-22,187.695,189.23,186.29,186.7,158666.0
2023-09-25,185.875,186.975,182.805,182.875,181290.0
2023-09-26,182.135,182.795,177.945,178.005,231364.0
2023-09-27,177.41,177.55,173.3,175.22,276860.0
2023-09-28,175.76,177.945,175.0,177.64,203058.0
2023-09-29,179.705,179.88,177.05,178.445,258606.0
2023-10-02,177.705,178.09,173.88,175.15,338564.0
2023-10-03,174.185,176.45,172.835,175.73,342425.0
2023-10-04,176.075,177.115,172.54,173.74,179849.0
2023-10-05,173.985,176.37,173.675,176.26,124376.0
2023-10-06,176.685,178.73,175.245,177.805,147142.0
2023-10-10,181.73,182.865,179.27,179.34,318822.0
2023-10-11,181.31,183.26,179.93,183.09,162978.0
2023-10-12,182.755,183.985,180.49,181.12,121326.0
2023-10-13,185.345,187.32,183.515,186.645,184468.0
2023-10-16,185.68,188.475,184.505,186.69,146089.0
2023-10-17,186.94,189.44,186.435,189.16,178621.0
2023-10-18,190.46,191.515,188.21,188.69,207256.0
2023-10-19,188.7,188.7,185.38,186.34,170582.0
2023-10-20,186.36,189.19,185.185,187.44,192329.0
2023-10-23,186.32,188.925,183.21,187.605,258226.0
2023-10-24,187.115,187.605,185.765,186.9,131625.0
2023-10-25,186.615,189.94,186.495,186.625,241754.0
2023-10-26,186.16,186.465,180.08,182.215,313894.0
2023-10-27,183.62,187.705,181.74,187.625,236009.0
2023-10-30,185.0,185.305,168.8,171.695,868130.0
2023-10-31,170.515,172.215,164.54,166.015,610813.0
2023-11-01,166.015,166.645,161.745,163.17,420582.0
2023-11-02,162.66,165.29,161.53,165.08,349261.0
2023-11-03,165.615,169.665,165.585,167.72,488200.0
2023-11-06,167.295,168.645,166.35,167.72,261383.0
2023-11-07,166.695,167.66,163.545,165.995,303160.0
2023-11-08,165.24,166.625,162.985,163.36,216311.0
2023-11-09,163.36,165.18,157.79,163.22,410789.0
2023-11-10,162.57,163.29,160.9,162.07,232770.0
2023-11-13,161.095,161.41,158.39,160.25,369177.0
2023-11-14,162.915,164.385,162.08,163.37,191167.0
2023-11-15,163.79,164.795,161.4,161.745,259532.0
2023-11-16,163.015,165.78,162.265,163.92,294607.0
2023-11-17,164.02,164.905,162.2,162.535,221741.0
2023-11-20,162.1,162.375,157.83,159.145,392832.0
2023-11-21,159.775,162.255,156.895,157.61,764822.0
2023-11-22,158.785,161.095,157.88,159.765,288025.0
2023-11-23,159.62,161.115,157.985,158.28,102871.0
2023-11-24,158.21,159.68,156.975,157.2,183621.0
2023-11-27,158.41,158.645,155.33,156.195,443527.0
2023-11-28,156.36,158.48,154.77,157.82,531158.0
2023-11-29,157.16,157.16,151.69,152.525,707986.0
2023-11-30,151.66,152.66,149.315,149.56,629915.0
2023-12-01,149.15,151.105,148.645,150.28,497328.0
2023-12-04,148.6,148.6,145.96,146.68,690787.0
2023-12-05,146.24,146.25,142.17,143.715,699162.0
2023-12-06,144.725,145.255,142.81,143.42,426816.0
2023-12-07,143.58,145.48,142.19,144.07,462265.0
2023-12-08,142.68,145.865,142.2,145.375,389930.0
2023-12-11,144.025,144.15,142.455,143.57,354328.0
2023-12-12,143.66,143.665,137.29,139.18,770925.0
2023-12-13,138.635,145.355,138.39,145.285,644769.0
2023-12-14,147.09,149.825,146.665,148.235,1074118.0
2023-12-15,147.95,148.225,146.22,146.605,1119253.0
2023-12-18,147.26,148.095,145.445,145.82,472372.0
2023-12-19,145.995,148.345,145.215,146.895,454388.0
2023-12-20,147.305,147.74,143.32,143.41,407419.0
2023-12-21,144.34,145.0,143.295,143.905,358832.0
2023-12-22,145.69,148.785,145.49,145.53,290098.0
2023-12-27,146.38,148.415,145.56,146.615,283734.0
2023-12-28,145.955,147.05,144.94,145.135,132103.0
2023-12-29,144.36,145.11,142.74,144.77,215091.0
2024-01-02,145.145,148.48,145.1,146.54,360902.0
2024-01-03,144.465,149.655,143.935,148.025,462915.0
2024-01-04,147.96,149.39,145.76,146.595,344429.0
2024-01-05,146.42,147.405,144.06,145.04,194391.0
2024-01-08,144.19,145.1,142.91,144.015,216743.0
2024-01-09,144.09,144.18,141.095,141.27,322109.0
2024-01-10,141.055,142.525,139.69,139.98,343422.0
2024-01-11,139.665,140.71,138.675,139.94,417085.0
2024-01-12,142.63,145.225,142.445,145.01,533692.0
2024-01-15,144.555,145.855,143.55,145.465,59677.0
2024-01-16,144.585,145.82,142.72,145.72,368084.0
2024-01-17,144.495,145.155,142.305,143.145,380189.0
2024-01-18,143.945,144.435,142.1,143.31,168965.0
2024-01-19,143.685,144.87,141.365,142.62,190016.0
2024-01-22,142.68,143.49,141.535,142.955,374545.0
2024-01-23,143.925,146.31,143.32,146.065,250450.0
2024-01-24,147.555,147.91,143.34,143.54,269759.0
2024-01-25,144.32,145.48,143.56,145.215,162218.0
2024-01-26,144.405,145.83,143.38,143.51,177210.0
2024-01-29,143.905,145.03,142.565,144.92,154876.0
2024-01-30,145.875,145.885,141.87,142.84,215775.0
2024-01-31,143.835,146.48,142.66,143.48,420940.0
2024-02-01,144.99,147.77,144.81,146.27,270866.0
2024-02-02,143.845,144.015,141.22,142.365,257997.0
2024-02-05,141.25,141.36,138.865,140.59,220023.0
2024-02-06,140.945,142.77,140.49,142.2,180748.0
2024-02-07,142.09,143.44,141.565,143.285,144765.0
2024-02-08,143.225,144.22,142.535,144.08,171051.0
2024-02-09,144.21,144.83,143.025,144.475,420079.0
2024-02-12,144.495,146.35,143.47,144.98,212605.0
2024-02-13,142.75,143.57,140.965,142.68,346664.0
2024-02-14,142.985,143.015,141.17,142.04,419362.0
2024-02-15,143.52,147.04,142.79,146.54,360257.0
2024-02-16,146.25,147.315,144.97,145.115,203628.0
2024-02-20,145.985,147.01,143.56,144.1,218032.0
2024-02-21,144.435,144.445,140.915,142.89,237468.0
2024-02-22,142.09,143.015,141.115,141.49,231230.0
2024-02-23,141.25,143.945,140.61,143.45,244785.0
2024-02-26,142.565,143.955,140.68,142.275,306405.0
2024-02-27,143.61,143.61,140.06,140.225,208166.0
2024-02-28,139.85,141.005,138.745,140.56,261103.0
2024-02-29,142.1,143.055,140.115,140.155,281173.0
2024-03-01,141.46,144.645,140.56,143.135,316310.0
2024-03-04,144.83,147.14,143.295,146.52,414133.0
2024-03-05,147.93,152.3,147.86,150.925,499462.0
2024-03-06,149.26,154.175,145.945,146.015,478134.0
2024-03-07,147.87,151.44,147.03,149.035,307107.0
2024-03-08,150.545,155.19,149.9,153.105,502003.0
2024-03-11,153.405,154.075,150.115,151.265,242063.0
2024-03-12,149.96,151.935,149.305,150.81,221820.0
2024-03-13,151.195,154.815,150.325,154.715,269758.0
2024-03-14,154.19,154.875,151.885,153.125,262765.0
2024-03-15,152.51,154.34,151.915,153.22,920379.0
2024-03-18,153.15,157.205,152.095,155.95,333819.0
2024-03-19,155.505,155.83,153.35,153.42,279589.0
2024-03-20,153.32,157.65,153.15,156.325,255748.0
2024-03-21,158.195,160.16,155.79,156.01,371656.0
2024-03-22,155.425,155.98,153.4,153.955,195815.0
2024-03-25,154.11,155.98,153.56,154.17,157754.0
2024-03-26,156.325,156.96,152.635,152.785,130512.0
2024-03-27,153.2,157.86,153.005,157.335,207611.0
2024-03-28,158.885,160.35,157.355,159.58,388705.0
2024-04-01,161.575,163.75,160.815,162.435,261021.0
2024-04-02,162.645,163.635,158.5,160.815,304639.0
2024-04-03,160.665,161.705,159.185,161.15,370021.0
2024-04-04,161.655,162.14,159.4,159.62,251911.0
2024-04-05,159.825,164.84,159.43,164.385,307083.0
2024-04-08,165.77,166.125,160.54,161.27,306125.0
2024-04-09,163.465,164.63,161.825,163.445,331437.0
2024-04-10,165.275,165.275,160.985,164.455,318319.0
2024-04-11,165.41,165.855,162.465,164.085,264368.0
2024-04-12,167.25,167.955,160.105,160.815,439170.0
2024-04-15,161.505,162.32,158.145,158.72,338748.0
2024-04-16,157.245,161.03,156.14,159.995,389355.0
2024-04-17,159.735,164.325,159.68,164.04,348434.0
2024-04-18,165.375,166.58,164.135,165.64,332856.0
2024-04-19,165.335,165.945,164.275,165.115,220227.0
2024-04-22,161.02,162.04,159.085,160.17,435089.0
2024-04-23,159.085,161.825,158.74,161.24,258103.0
2024-04-24,160.47,162.79,160.105,161.16,164732.0
2024-04-25,161.27,164.455,159.865,164.245,193486.0
2024-04-26,165.41,166.825,164.01,166.075,219044.0
2024-04-29,166.46,167.25,164.74,166.68,166803.0
2024-04-30,164.71,166.085,163.85,163.85,304616.0
2024-05-01,164.62,168.515,163.93,165.7,265173.0
2024-05-02,164.04,166.835,161.755,163.535,333199.0
2024-05-03,164.68,166.775,162.13,166.67,247515.0
2024-05-06,168.775,171.285,168.775,170.545,281807.0
2024-05-07,170.75,171.79,169.465,171.04,214339.0
2024-05-08,170.04,173.42,169.355,171.56,218379.0
2024-05-09,172.48,173.32,171.435,172.295,163091.0
2024-05-10,173.875,174.945,171.61,172.78,202329.0
2024-05-13,171.94,173.45,169.635,170.2,146282.0
2024-05-14,171.06,172.325,169.95,171.155,139522.0
2024-05-15,171.6,172.335,168.535,168.575,226215.0
2024-05-16,167.705,170.21,167.095,169.355,187963.0
2024-05-17,170.99,172.915,169.83,172.78,225396.0
2024-05-21,172.315,174.21,171.495,173.265,163507.0
2024-05-22,171.74,171.74,167.785,168.485,248634.0
2024-05-23,167.695,168.655,163.635,164.65,348815.0
2024-05-24,165.64,166.46,164.59,164.84,133226.0
2024-05-27,165.875,167.085,165.61,166.33,35933.0
2024-05-28,166.965,168.685,165.305,168.46,178833.0
2024-05-29,166.995,168.465,165.44,165.61,178416.0
2024-05-30,165.65,169.16,165.265,168.12,215945.0
2024-05-31,168.22,169.22,165.8,165.8,313192.0
2024-06-03,166.67,167.855,165.305,167.38,166391.0
2024-06-04,165.44,165.61,160.17,160.745,280649.0
2024-06-05,160.725,163.475,159.6,162.91,276214.0
2024-06-06,162.94,168.005,162.525,167.975,205259.0
2024-06-07,163.66,164.9,159.38,160.005,291007.0
2024-06-10,160.835,163.555,160.39,163.315,104312.0
2024-06-11,162.83,162.84,159.275,161.475,152175.0
2024-06-12,163.555,164.53,161.385,161.775,120164.0
2024-06-13,160.405,162.16,158.01,158.94,137157.0
2024-06-14,159.285,160.19,156.315,158.04,173997.0
2024-06-17,157.225,158.515,155.82,157.85,173313.0
2024-06-18,157.245,158.84,156.66,158.04,189236.0
2024-06-19,157.375,160.26,155.78,157.68,63992.0
2024-06-20,158.06,160.0,157.555,159.315,229687.0
2024-06-21,159.195,159.525,157.75,158.355,1485645.0
2024-06-24,160.27,161.16,158.05,160.28,136558.0
2024-06-25,159.635,160.685,158.575,159.575,129978.0
2024-06-26,158.425,161.16,157.555,161.09,234907.0
2024-06-27,162.27,164.065,161.795,163.25,200331.0
2024-06-28,164.43,165.165,159.98,160.725,135741.0
2024-07-02,161.445,164.895,160.1,161.545,173825.0
2024-07-03,163.22,167.57,163.2,165.53,180374.0
2024-07-04,165.53,166.47,164.49,165.55,27464.0
2024-07-05,167.095,168.88,166.225,167.165,234946.0
2024-07-08,166.135,166.965,163.665,165.895,170913.0
2024-07-09,165.5,166.985,164.35,165.755,86341.0
2024-07-10,166.36,169.69,166.36,169.57,185954.0
2024-07-11,171.545,173.19,168.045,172.17,192039.0
2024-07-12,171.415,174.495,169.54,174.42,172269.0
2024-07-15,174.645,175.08,172.22,172.575,132723.0
2024-07-16,173.435,177.65,171.79,177.5,189456.0
2024-07-17,177.43,178.35,172.585,172.98,171910.0
2024-07-18,173.25,173.825,170.385,171.485,110943.0
2024-07-19,168.395,170.79,167.88,169.505,134255.0
2024-07-22,169.345,170.05,167.955,169.375,106702.0
2024-07-23,169.395,170.91,168.225,170.335,93078.0
2024-07-24,171.325,174.675,171.185,172.02,251624.0
2024-07-25,168.185,171.525,167.8,170.215,138590.0
2024-07-26,171.635,172.415,170.615,170.89,252050.0
2024-07-29,171.545,173.19,169.94,172.795,148962.0
2024-07-30,172.83,175.3,171.73,174.515,193840.0
2024-07-31,178.36,178.44,174.825,176.3,273682.0
2024-08-01,176.3,177.34,172.89,174.675,305838.0
2024-08-02,175.605,177.26,170.375,171.73,352044.0
2024-08-06,165.985,167.315,163.555,164.31,255968.0
2024-08-07,166.41,166.43,159.96,161.01,275679.0
2024-08-08,162.3,164.57,161.06,162.825,158577.0
2024-08-09,164.52,165.145,162.495,164.715,83310.0
2024-08-12,167.115,169.72,165.68,168.78,144753.0
2024-08-13,168.68,170.7,167.915,169.75,107198.0
2024-08-14,160.525,161.36,154.875,159.12,736189.0
2024-08-15,160.525,165.2,160.03,163.16,470145.0
2024-08-16,164.085,166.125,162.475,165.155,155504.0
2024-08-19,164.755,167.295,164.49,166.57,190347.0
2024-08-20,167.45,169.67,166.995,168.5,180049.0
2024-08-21,168.075,168.92,166.73,167.43,206267.0
2024-08-22,165.935,166.4,163.2,164.35,139445.0
2024-08-23,165.795,166.42,164.645,165.33,140445.0
2024-08-26,166.27,166.905,164.16,165.895,109842.0
2024-08-27,164.58,166.225,163.35,165.865,131377.0
2024-08-28,164.22,164.735,162.4,163.51,150908.0
2024-08-29,164.025,165.58,163.39,163.5,98102.0
2024-08-30,163.4,163.985,161.865,163.06,144531.0
2024-09-03,161.98,163.06,159.645,159.8,203978.0
2024-09-04,159.03,160.695,158.405,159.425,173602.0
2024-09-05,161.22,161.885,159.08,159.88,230726.0
2024-09-06,159.76,161.405,158.465,158.535,220611.0
2024-09-09,159.17,162.0,158.485,161.865,125041.0
2024-09-10,161.865,163.845,160.415,163.655,121321.0
2024-09-11,162.805,163.795,161.165,163.21,114782.0
2024-09-12,164.89,170.045,164.355,168.565,142799.0
2024-09-13,170.61,171.515,168.585,168.87,111968.0
2024-09-16,168.78,169.35,167.28,168.615,139443.0
2024-09-17,167.93,169.39,166.38,168.275,124714.0
2024-09-18,168.71,172.705,166.825,167.65,235681.0
2024-09-19,170.6,171.055,168.74,169.935,157652.0
2024-09-20,171.88,173.23,170.3,172.445,440559.0
2024-09-23,172.24,173.035,169.685,169.765,90633.0
2024-09-24,170.62,172.01,169.32,170.925,119356.0
2024-09-25,170.925,174.325,170.13,173.785,183098.0
2024-09-26,174.43,174.92,171.66,172.23,260130.0
2024-09-27,171.81,172.795,167.955,168.465,195296.0
2024-09-30,167.83,168.215,165.85,166.815,170963.0
2024-10-01,166.52,167.72,164.77,167.63,320170.0
2024-10-02,167.35,167.72,165.395,167.165,236305.0
2024-10-03,165.445,167.41,161.93,163.855,283418.0
2024-10-04,163.58,164.43,161.475,162.855,247919.0
2024-10-07,162.885,163.735,161.75,162.905,148978.0
2024-10-08,162.345,163.735,161.155,163.36,120244.0
2024-10-09,162.865,164.87,161.56,164.6,155330.0
2024-10-10,165.725,167.975,165.425,167.78,150113.0
2024-10-11,168.72,170.27,168.265,168.81,134199.0
2024-10-15,168.72,170.18,168.155,170.025,210687.0
2024-10-16,171.445,172.885,169.745,171.275,142035.0
2024-10-17,172.395,174.4,171.89,174.315,185106.0
2024-10-18,175.255,181.65,174.295,181.195,229291.0
2024-10-21,183.04,185.205,182.19,182.315,221167.0
2024-10-22,184.155,186.815,183.11,186.615,228879.0
2024-10-23,186.695,187.62,184.71,187.205,209233.0
2024-10-24,187.38,188.345,183.835,186.805,357697.0
2024-10-25,185.725,188.995,185.545,187.195,265827.0
2024-10-28,186.775,188.995,186.695,187.64,216719.0
2024-10-29,188.275,189.845,187.46,189.705,278453.0
2024-10-30,189.38,190.075,186.33,188.115,205948.0
2024-10-31,186.2,186.46,182.575,183.54,254576.0
2024-11-01,184.64,184.95,182.335,182.595,137521.0
2024-11-04,182.605,184.115,180.15,182.22,131142.0
2024-11-05,182.325,184.275,180.915,183.985,265748.0
2024-11-06,178.75,183.21,176.39,182.955,346714.0
2024-11-07,176.565,178.305,171.65,174.005,397507.0
2024-11-08,172.805,173.925,167.79,169.21,252928.0
2024-11-11,165.89,166.11,160.36,162.935,301291.0
2024-11-12,161.395,162.815,157.35,159.12,391348.0
2024-11-13,159.765,160.39,157.43,157.48,272008.0
2024-11-14,156.605,161.465,156.605,160.845,197151.0
2024-11-15,161.055,162.235,158.89,159.395,166175.0
2024-11-18,163.21,165.545,162.555,164.86,229818.0
2024-11-19,166.51,168.315,166.15,168.245,164473.0
2024-11-20,167.52,169.15,167.045,168.645,112544.0
2024-11-21,169.785,171.055,167.4,170.955,159567.0
2024-11-22,171.75,172.795,170.895,171.66,108321.0
2024-11-25,168.525,168.605,166.3,167.67,265862.0
2024-11-26,170.67,171.8,167.195,171.225,176434.0
2024-11-27,171.84,173.66,170.27,171.175,104101.0
2024-11-28,171.66,172.835,165.82,171.015,34032.0
2024-11-29,171.7,173.0,170.045,170.25,78330.0
2024-12-02,169.635,171.535,169.23,169.35,117559.0
2024-12-03,169.975,173.48,169.525,171.305,376506.0
2024-12-04,170.8,172.55,170.17,170.845,157760.0
2024-12-05,169.99,172.62,169.185,172.35,124311.0
2024-12-06,172.17,173.575,169.265,169.8,86208.0
2024-12-09,172.36,176.21,171.9,172.26,137535.0
2024-12-10,173.555,174.15,171.535,172.08,122153.0
2024-12-11,172.41,175.375,171.785,175.315,142711.0
2024-12-12,171.95,173.355,171.305,172.18,129494.0
2024-12-13,171.115,171.92,168.19,169.265,98542.0
2024-12-16,169.295,170.71,168.18,169.155,141452.0
2024-12-17,168.11,170.21,167.195,169.485,136336.0
2024-12-18,168.965,171.075,165.325,165.86,200632.0
2024-12-19,167.175,168.28,164.705,164.855,258948.0
2024-12-20,165.425,167.74,164.38,166.11,723290.0
2024-12-23,166.26,168.62,165.94,168.04,118327.0
2024-12-24,168.31,170.01,166.66,169.84,69545.0
2024-12-27,168.4,170.25,167.335,170.22,133106.0
2024-12-30,168.42,169.755,166.01,167.065,124147.0
2024-12-31,166.825,168.53,166.725,168.1,59068.0
2025-01-02,170.43,173.875,169.89,173.635,127812.0
2025-01-03,173.725,176.55,172.72,175.95,133904.0
2025-01-06,175.775,175.795,172.12,172.23,87563.0
2025-01-07,174.71,179.01,173.845,176.13,208876.0
2025-01-08,177.035,182.61,176.69,182.4,224448.0
2025-01-09,182.12,183.665,176.995,181.885,76549.0
2025-01-10,183.875,185.12,181.935,182.46,261138.0
2025-01-13,179.905,180.53,177.825,178.1,147881.0
2025-01-14,177.965,181.195,177.785,180.99,231552.0
2025-01-15,182.74,182.74,180.3,181.175,206295.0
2025-01-16,181.715,182.12,178.7,178.87,149484.0
2025-01-17,178.48,181.445,177.845,181.155,131779.0
2025-01-20,181.075,184.46,179.625,184.3,104735.0
2025-01-21,185.405,189.02,185.1,186.45,201778.0
2025-01-22,187.825,189.01,185.455,186.095,164180.0
2025-01-23,184.005,185.375,182.95,185.195,141316.0
2025-01-24,186.67,187.505,185.545,185.785,104079.0
2025-01-27,184.105,185.705,182.15,184.85,144644.0
2025-01-28,185.255,187.655,184.76,187.225,121665.0
2025-01-29,187.445,189.965,186.86,188.215,164573.0
2025-01-30,191.925,197.45,191.375,196.405,338447.0
2025-01-31,197.24,199.03,196.195,196.61,236637.0
2025-02-03,196.89,202.99,196.89,198.69,305366.0
2025-02-04,198.465,199.565,196.045,196.185,208991.0
2025-02-05,197.715,202.375,197.23,201.895,196340.0
2025-02-06,202.235,202.445,199.615,201.585,110636.0
2025-02-07,201.925,203.01,200.525,200.87,161578.0
2025-02-10,204.79,205.32,202.035,203.995,213415.0
2025-02-11,203.0,204.025,200.485,203.04,169418.0
2025-02-12,202.115,203.725,200.67,202.355,168792.0
2025-02-13,204.005,204.005,201.25,203.25,122673.0
2025-02-14,203.965,203.975,194.98,195.17,132573.0
2025-02-18,198.325,199.21,195.845,198.66,219650.0
2025-02-19,198.215,199.03,195.895,198.225,118566.0
2025-02-20,198.5,200.81,197.32,199.935,137793.0
2025-02-21,199.3,200.115,195.925,196.305,168629.0
2025-02-24,197.43,198.91,195.565,198.265,79906.0
2025-02-25,197.805,199.735,195.21,197.975,166522.0
2025-02-26,196.55,201.835,196.52,200.9,113999.0
2025-02-27,199.02,206.165,198.65,202.97,345716.0
2025-02-28,200.375,206.375,199.11,205.51,384381.0
2025-03-03,207.735,208.535,203.725,203.765,258824.0
2025-03-04,205.14,207.825,203.25,205.785,263216.0
2025-03-05,204.81,208.93,204.205,208.505,234216.0
2025-03-06,206.88,209.31,202.86,203.09,271264.0
2025-03-07,203.755,206.86,202.82,204.77,266388.0
2025-03-10,205.1,212.395,204.78,206.225,397145.0
2025-03-11,206.375,211.985,206.375,209.08,355571.0
2025-03-12,207.305,212.565,206.575,210.675,244895.0
2025-03-13,211.2,219.315,211.05,215.995,385137.0
2025-03-14,218.62,220.385,215.75,219.585,261536.0
2025-03-17,219.335,222.535,218.13,219.625,227858.0
2025-03-18,222.815,223.165,217.83,220.015,244242.0
2025-03-19,219.225,220.335,217.45,220.295,218690.0
2025-03-20,218.29,223.605,218.27,221.96,187837.0
2025-03-21,221.04,223.045,218.78,222.845,423990.0
2025-03-24,223.195,225.08,221.67,222.415,181922.0
2025-03-25,224.31,225.35,220.67,221.82,274467.0
2025-03-26,222.885,223.305,217.82,218.21,144735.0
2025-03-27,220.145,224.34,219.645,224.25,202711.0
2025-03-28,224.87,227.3,221.69,221.88,185804.0
2025-03-31,224.68,227.54,222.28,225.635,182787.0
2025-04-01,226.005,227.3,222.875,224.92,208544.0
2025-04-02,223.755,225.795,222.315,224.2,317286.0
2025-04-03,215.855,225.865,210.505,223.005,353436.0
2025-04-04,219.325,220.445,205.33,205.5,597995.0
2025-04-07,200.215,212.45,199.0,206.415,510564.0
2025-04-08,211.98,214.135,202.01,203.555,424267.0
2025-04-09,209.16,214.125,205.52,211.37,627787.0
2025-04-10,212.675,222.11,210.485,219.275,589271.0
2025-04-11,226.175,231.58,223.775,230.255,394393.0
2025-04-14,227.33,234.76,225.805,233.685,256482.0
2025-04-15,235.995,237.63,233.515,235.845,199766.0
2025-04-16,241.24,242.325,236.075,238.715,257087.0
2025-04-17,237.64,239.585,234.89,236.205,321306.0
2025-04-21,242.245,245.675,235.655,238.995,297498.0
2025-04-22,241.43,243.69,238.02,238.21,349618.0
2025-04-23,230.195,237.47,228.955,235.515,389488.0
2025-04-24,237.9,238.3,234.03,236.865,215981.0
2025-04-25,230.89,236.535,229.655,234.99,127720.0
2025-04-28,233.295,235.415,231.655,235.25,173006.0
2025-04-29,233.82,236.575,232.275,232.845,145533.0
2025-04-30,230.89,236.615,230.89,236.185,196123.0
2025-05-01,230.66,232.305,228.37,228.57,205364.0
2025-05-02,229.335,229.705,224.96,226.945,177101.0
2025-05-05,231.82,232.285,227.9,231.33,149090.0
2025-05-06,234.28,236.075,230.175,235.905,180461.0
2025-05-07,234.31,235.425,231.63,235.01,184002.0
2025-05-08,234.31,234.68,229.165,229.535,242582.0
2025-05-09,233.155,236.275,228.995,235.0,179041.0
2025-05-12,226.035,228.805,219.605,221.25,380151.0
2025-05-13,221.75,223.525,216.515,219.395,215808.0
2025-05-14,215.885,217.335,214.44,216.415,197798.0
2025-05-15,219.425,221.61,217.355,221.36,199895.0
2025-05-16,217.57,222.06,216.955,222.0,168316.0
2025-05-20,223.815,228.32,223.815,228.17,144212.0
2025-05-21,229.595,230.335,226.805,228.955,222883.0
2025-05-22,227.3,228.25,225.1,226.665,108211.0
2025-05-23,227.52,230.69,225.47,229.665,230476.0
2025-05-26,229.975,233.285,224.31,231.9,58529.0
2025-05-27,227.89,232.085,225.745,231.69,223079.0
2025-05-28,232.555,234.18,230.035,232.425,198957.0
2025-05-29,232.655,233.335,230.295,231.8,118114.0
2025-05-30,230.62,233.88,229.475,230.46,240218.0
2025-06-02,235.21,243.73,234.59,243.425,324735.0
2025-06-03,240.52,242.325,239.645,241.3,216104.0
2025-06-04,241.36,243.465,239.665,241.865,71854.0
2025-06-05,243.375,244.78,234.88,235.03,198799.0
2025-06-06,235.08,235.18,226.415,228.29,218973.0
2025-06-09,228.33,229.605,226.715,227.93,184920.0
2025-06-10,228.77,231.0,222.825,224.39,203713.0
2025-06-11,225.42,226.31,223.31,224.81,203853.0
2025-06-12,226.695,228.405,225.23,227.815,224308.0
2025-06-13,230.27,233.46,229.255,233.01,196425.0
2025-06-16,230.47,233.55,228.645,232.96,296340.0
2025-06-17,233.14,234.985,228.355,230.26,196751.0
2025-06-18,230.26,231.34,228.615,230.11,128197.0
2025-06-19,229.225,231.52,228.965,229.915,68702.0
2025-06-20,229.645,231.97,227.445,227.855,372674.0
2025-06-23,228.985,233.48,228.405,229.475,146655.0
2025-06-24,224.34,228.105,221.145,226.3,227577.0
2025-06-25,224.95,226.855,223.11,223.78,203352.0
2025-06-26,223.69,224.85,221.695,224.5,205504.0
2025-06-27,219.555,221.095,218.27,220.745,241456.0
2025-06-30,220.885,223.54,219.595,223.26,175261.0
2025-07-02,224.14,224.43,220.285,223.26,224886.0
2025-07-03,221.765,224.84,219.695,224.82,130749.0
2025-07-04,224.92,226.685,221.695,225.35,44987.0
2025-07-07,223.98,227.265,220.695,225.69,150823.0
2025-07-08,224.59,227.135,214.545,216.02,297966.0
2025-07-09,215.515,218.29,214.775,217.59,271990.0
2025-07-10,217.7,219.955,215.89,217.01,371703.0
2025-07-11,218.97,219.695,216.81,218.08,238388.0
2025-07-14,218.44,220.425,216.26,216.83,151288.0
2025-07-15,216.84,217.19,211.965,215.135,262946.0
2025-07-16,215.77,216.94,213.295,213.345,252080.0
2025-07-17,212.155,212.785,209.9,212.215,278930.0
2025-07-18,213.445,214.245,211.24,211.64,263401.0
2025-07-21,213.615,215.94,212.575,213.085,190792.0
2025-07-22,215.68,218.53,212.705,218.24,224732.0
2025-07-23,217.03,221.075,216.31,220.245,305122.0
2025-07-24,218.61,222.88,217.41,221.705,258147.0
2025-07-25,220.095,224.91,218.01,222.95,268502.0
2025-07-28,220.285,222.83,218.01,220.225,215702.0
2025-07-29,219.685,223.52,218.52,223.29,175126.0
2025-07-30,220.695,222.94,217.13,218.23,203268.0
2025-07-31,218.82,221.105,217.33,220.415,235121.0
2025-08-01,222.465,223.88,220.685,222.645,354315.0
2025-08-05,227.625,235.755,226.885,235.315,308034.0
2025-08-06,235.785,237.005,231.86,234.805,132067.0
2025-08-07,236.255,237.305,233.21,235.215,158918.0
2025-08-08,235.865,237.99,234.665,235.765,214016.0
2025-08-11,231.01,242.815,228.095,242.075,308663.0
2025-08-12,242.195,245.52,239.22,244.67,245430.0
2025-08-13,244.295,247.66,243.875,246.37,263351.0
2025-08-14,246.87,248.995,243.085,244.59,182832.0
2025-08-15,244.78,246.06,242.845,244.525,298148.0
2025-08-18,244.445,244.91,241.205,242.665,129436.0
2025-08-19,242.605,244.535,240.12,240.23,116878.0
2025-08-20,240.45,247.14,239.42,247.04,158409.0
2025-08-21,248.09,255.25,246.66,252.37,231439.0
2025-08-22,251.395,257.045,250.745,255.505,184016.0
2025-08-25,255.815,257.465,252.66,252.81,164127.0
2025-08-26,252.61,256.935,251.005,256.685,191486.0
2025-08-27,255.27,257.645,253.65,255.905,290992.0
2025-08-28,256.515,257.245,252.72,253.37,153603.0
2025-08-29,253.12,259.25,251.135,258.475,181596.0
2025-09-02,262.825,263.365,258.475,262.16,264824.0
2025-09-03,263.185,267.07,260.46,262.01,288633.0
2025-09-04,259.54,262.825,256.645,262.43,190776.0
2025-09-05,264.485,269.81,262.54,268.28,219035.0
2025-09-08,270.765,273.405,268.49,272.185,285952.0
2025-09-09,272.395,273.275,270.845,271.475,205387.0
2025-09-10,272.42,275.45,271.07,275.37,168371.0
2025-09-11,273.94,279.77,273.0,279.53,155667.0
2025-09-12,281.87,282.99,277.54,277.78,115501.0
2025-09-15,277.4,282.85,274.36,280.77,188843.0
2025-09-16,280.19,281.1,275.66,275.67,219993.0
2025-09-17,272.93,279.66,271.75,276.54,140193.0
2025-09-18,273.96,280.17,272.98,279.26,204878.0
2025-09-19,283.0,296.05,276.71,294.95,793705.0
2025-09-22,298.07,298.25,292.52,295.8,266236.0
2025-09-23,297.3,299.0,294.18,295.33,301823.0
2025-09-24,296.84,298.0,290.62,291.63,192637.0
2025-09-25,292.36,298.77,289.18,298.41,173751.0
2025-09-26,300.19,304.0,298.73,303.05,263929.0
2025-09-29,307.0,309.6,303.43,305.2,176786.0
2025-09-30,303.83,310.3,301.41,309.77,183371.0
2025-10-01,311.79,316.62,309.85,309.96,394388.0
2025-10-02,309.43,311.22,294.48,303.42,493616.0
2025-10-03,304.27,308.59,303.5,307.32,161513.0
2025-10-06,310.88,312.03,307.18,309.48,209431.0
2025-10-07,309.82,312.0,302.88,303.25,321603.0
2025-10-08,308.01,311.49,295.22,298.66,353029.0
2025-10-09,301.09,301.32,284.0,285.72,336801.0
2025-10-10,287.23,288.38,284.11,286.16,225092.0
2025-10-14,294.01,296.36,290.41,293.48,556473.0
2025-10-15,294.25,296.33,289.54,294.14,452642.0
2025-10-16,295.13,308.39,294.51,302.5,388418.0
2025-10-17,299.15,300.43,281.87,285.43,370591.0
2025-10-20,291.9,292.52,287.24,287.99,401111.0
2025-10-21,275.28,277.04,269.3,269.96,625342.0
2025-10-22,266.39,272.89,263.5,265.19,511825.0
2025-10-23,270.95,273.61,266.28,267.43,192607.0
2025-10-24,264.25,269.28,264.06,266.0,139835.0
2025-10-27,260.7,262.67,255.55,257.42,263348.0
2025-10-28,260.0,262.03,254.13,260.5,573410.0
2025-10-29,265.37,265.7,257.66,260.03,249262.0
2025-10-30,259.8,266.17,259.8,264.46,363976.0
2025-10-31,264.01,266.1,260.07,261.99,232343.0
2025-11-03,261.55,264.94,260.42,264.4,186992.0
2025-11-04,258.95,262.81,256.35,260.29,295684.0
2025-11-05,263.61,267.01,261.91,265.42,185858.0
2025-11-06,266.65,269.95,265.21,265.69,241563.0
2025-11-07,267.21,269.72,263.69,269.47,189230.0
2025-11-10,275.81,276.64,270.99,273.1,237738.0
2025-11-11,274.0,276.72,269.28,272.27,181500.0
2025-11-12,273.32,280.68,272.27,280.1,188899.0
2025-11-13,282.72,282.72,274.72,276.78,251701.0
2025-11-14,268.93,278.02,266.35,276.53,380746.0
2025-11-17,276.31,278.31,271.75,274.02,161614.0
2025-11-18,276.86,278.52,271.55,272.94,168353.0
2025-11-19,276.91,278.97,272.26,276.3,164489.0
2025-11-20,276.92,278.69,266.1,267.43,154040.0
2025-11-21,267.04,272.23,265.5,269.38,186918.0
2025-11-24,270.1,282.31,270.1,282.31,304588.0
2025-11-25,282.28,284.09,279.47,283.21,180499.0
2025-11-26,285.0,291.77,285.0,291.37,169177.0