Date,Open,High,Low,Close,Volume
2008-01-16,50.575,51.475,50.575,51.475,1000.0
2008-01-17,52.075,52.6,51.05,51.775,1120.0
2008-01-18,50.25,52.125,50.25,52.125,1000.0
2008-01-21,55.0,55.0,55.0,55.0,200.0
2008-01-22,54.825,55.95,54.025,55.95,4040.0
2008-01-23,56.325,57.35,56.05,56.375,4880.0
2008-01-24,53.9,53.9,53.75,53.75,440.0
2008-01-25,53.525,53.525,52.6,52.6,160.0
2008-01-28,52.15,52.15,52.15,52.15,4.0
2008-01-29,52.375,52.375,52.375,52.375,400.0
2008-01-30,50.4,50.9,50.0,50.9,100.0
2008-01-31,50.675,50.675,50.675,50.675,40.0
2008-02-01,52.35,53.25,52.35,53.25,84.0
2008-02-04,52.7,53.125,52.425,53.125,348.0
2008-02-05,51.725,51.725,51.725,51.725,40.0
2008-02-06,50.25,50.525,50.25,50.525,160.0
2008-02-07,49.75,49.75,49.725,49.725,120.0
2008-02-08,48.25,48.35,47.25,48.175,2100.0
2008-02-11,45.3,45.525,43.625,44.2,2880.0
2008-02-12,44.475,46.15,44.475,46.15,4680.0
2008-02-13,45.75,46.425,45.225,46.425,976.0
2008-02-14,44.725,44.725,42.0,42.6,9988.0
2008-02-15,42.5,43.65,42.25,43.65,5060.0
2008-02-19,40.775,40.775,40.0,40.25,10322.0
2008-02-20,39.775,40.5,39.55,40.5,3130.0
2008-02-21,40.25,41.05,39.75,41.0,14813.6
2008-02-22,41.75,41.75,37.9,37.925,11606.0
2008-02-25,37.75,39.375,36.875,38.375,9205.6
2008-02-26,37.675,38.3,36.8,38.3,3895.6
2008-02-27,38.3,39.625,38.125,39.125,11156.0
2008-02-28,37.9,37.9,35.625,36.15,34800.0
2008-02-29,36.25,36.975,36.2,36.375,18446.0
2008-03-03,36.25,37.175,34.7,37.175,10986.0
2008-03-04,36.55,36.775,35.8,36.15,3091.6
2008-03-05,35.1,35.325,32.75,33.375,49242.0
2008-03-06,33.425,33.775,32.8,33.5,9928.0
2008-03-07,31.95,33.55,31.8,33.275,19016.0
2008-03-10,33.825,34.25,31.375,31.55,24576.0
2008-03-11,32.075,32.4,31.05,31.425,19117.6
2008-03-12,32.0,32.375,31.25,31.7,14854.0
2008-03-13,31.525,31.525,30.075,30.225,9543.6
2008-03-14,30.475,32.625,29.975,32.525,6284.0
2008-03-17,33.775,37.2,32.775,36.625,34276.0
2008-03-18,36.375,36.6,34.525,34.65,6498.8
2008-03-19,36.175,37.65,35.75,37.65,10848.0
2008-03-20,39.725,40.15,36.25,37.5,38312.0
2008-03-24,36.8,36.85,34.125,35.35,12013.2
2008-03-25,34.525,35.125,33.975,33.975,9960.0
2008-03-26,33.975,34.25,32.775,33.375,14780.0
2008-03-27,34.05,34.5,32.75,33.4,8748.0
2008-03-28,33.0,33.0,31.9,31.9,14434.8
2008-03-31,31.0,31.075,29.8,30.5,56206.4
2008-04-01,31.425,33.125,31.2,33.125,21828.8
2008-04-02,33.775,34.75,31.175,32.025,22408.0
2008-04-03,32.975,34.875,32.35,34.875,40641.2
2008-04-04,34.025,35.375,34.0,35.225,13500.0
2008-04-07,33.325,33.35,31.425,32.1,35304.0
2008-04-08,31.525,32.625,30.925,32.25,24272.0
2008-04-09,30.5,30.6,29.375,29.625,41004.0
2008-04-10,29.075,30.375,28.65,30.375,12835.6
2008-04-11,30.325,31.275,30.3,30.575,138620.0
2008-04-14,30.75,30.925,29.625,29.8,3056.0
2008-04-15,29.1,29.1,28.7,28.7,17137.6
2008-04-16,28.8,29.45,27.475,27.75,12368.0
2008-04-17,27.8,28.125,27.15,28.125,14288.0
2008-04-18,28.375,28.375,26.5,26.525,9384.0
2008-04-21,26.55,26.925,25.825,26.025,13624.0
2008-04-22,26.075,26.75,25.825,26.75,9696.0
2008-04-23,27.075,27.125,25.35,25.35,13862.4
2008-04-24,25.775,26.475,24.675,25.625,22810.8
2008-04-25,25.175,25.175,24.475,24.775,19532.0
2008-04-28,24.15,24.325,23.225,23.875,25432.0
2008-04-29,24.6,26.1,24.6,26.1,49389.2
2008-04-30,25.65,26.525,25.4,25.45,18966.0
2008-05-01,26.15,27.4,26.025,27.25,78841.2
2008-05-02,27.375,27.375,25.95,26.325,26874.0
2008-05-05,24.375,25.125,23.95,24.1,61492.0
2008-05-06,23.9,24.5,23.375,24.5,22236.0
2008-05-07,24.35,24.55,23.25,23.5,21899.2
2008-05-08,23.4,23.85,22.975,23.625,22427.2
2008-05-09,23.025,23.25,22.45,22.45,21580.0
2008-05-12,22.7,23.525,22.425,23.45,23000.0
2008-05-13,23.825,23.825,22.15,22.975,26246.0
2008-05-14,22.0,22.5,21.825,22.45,36744.4
2008-05-15,22.1,23.875,21.875,22.875,46740.0
2008-05-16,22.45,24.25,22.375,24.15,32992.0
2008-05-20,23.9,23.9,22.675,22.925,43824.4
2008-05-21,22.525,22.9,21.75,21.75,17960.0
2008-05-22,21.875,22.475,21.225,21.85,32960.0
2008-05-23,21.325,21.875,21.0,21.15,19470.0
2008-05-26,20.6,20.625,20.5,20.525,7116.0
2008-05-27,20.95,21.6,20.625,21.5,30815.2
2008-05-28,21.5,21.8,20.825,21.125,38914.0
2008-05-29,21.575,23.025,21.25,22.9,63296.0
2008-05-30,22.225,22.575,21.825,21.875,40448.0
2008-06-02,21.375,21.375,20.225,20.775,56426.0
2008-06-03,20.0,20.3,19.675,20.075,83790.0
2008-06-04,20.5,20.5,19.375,19.475,118700.0
2008-06-05,19.4,19.825,19.15,19.225,75854.0
2008-06-06,18.375,18.8,18.3,18.625,103780.4
2008-06-09,18.775,19.075,18.325,18.85,37570.0
2008-06-10,18.875,19.55,18.65,19.325,51359.2
2008-06-11,18.825,18.825,18.375,18.7,20080.0
2008-06-12,19.125,19.125,18.075,18.3,25398.0
2008-06-13,18.625,18.85,18.55,18.7,10280.0
2008-06-16,18.125,18.125,17.75,18.0,39191.6
2008-06-17,17.85,18.05,17.6,17.775,39069.6
2008-06-18,17.5,17.55,16.9,17.0,56326.0
2008-06-19,16.975,18.45,16.775,18.025,158908.0
2008-06-20,17.375,17.6,17.1,17.575,28520.0
2008-06-23,17.2,17.3,16.925,17.0,22556.0
2008-06-24,17.375,17.75,17.175,17.5,43002.0
2008-06-25,17.9,18.55,17.9,18.325,78796.0
2008-06-26,18.2,18.8,17.025,17.2,121125.2
2008-06-27,16.725,17.225,16.725,17.1,36900.0
2008-06-30,16.8,17.125,16.75,16.8,21393.2
2008-07-02,16.8,17.125,16.325,16.7,39220.0
2008-07-03,16.875,16.875,16.075,16.1,29120.0
2008-07-04,16.375,16.375,16.25,16.275,3880.0
2008-07-07,17.175,17.875,17.175,17.8,67700.0
2008-07-08,18.725,19.575,18.675,19.575,74268.0
2008-07-09,19.5,20.8,19.075,20.8,82326.0
2008-07-10,20.1,20.725,19.075,19.175,80376.4
2008-07-11,18.875,20.925,18.875,20.8,54071.2
2008-07-14,20.8,20.8,20.0,20.55,10580.0
2008-07-15,20.35,22.5,20.35,22.2,72364.0
2008-07-16,22.875,23.475,22.275,22.275,46716.0
2008-07-17,22.725,26.1,22.55,25.75,154672.4
2008-07-18,25.75,26.0,24.8,25.4,42040.0
2008-07-21,25.925,26.85,25.675,25.925,186465.6
2008-07-22,27.5,29.05,27.5,28.25,73097.2
2008-07-23,28.55,30.55,26.95,30.3,57292.8
2008-07-24,30.0,35.225,30.0,32.85,230240.8
2008-07-25,32.775,35.075,32.0,34.475,189662.4
2008-07-28,33.45,34.575,33.425,34.2,74987.6
2008-07-29,34.475,35.725,33.525,34.925,62804.0
2008-07-30,35.725,36.8,32.925,33.025,121972.0
2008-07-31,33.75,34.8,32.825,34.675,84712.8
2008-08-01,34.975,34.975,31.95,32.325,118753.6
2008-08-05,37.375,37.875,35.65,37.475,152134.0
2008-08-06,37.225,38.0,35.0,36.525,112361.2
2008-08-07,35.95,38.925,34.275,38.25,138616.4
2008-08-08,39.25,41.75,39.15,40.575,200100.8
2008-08-11,40.4,42.05,39.225,39.65,60466.0
2008-08-12,39.6,41.25,39.4,40.125,18269.6
2008-08-13,40.925,43.125,36.625,39.0,144612.4
2008-08-14,39.35,43.125,38.675,42.0,82668.4
2008-08-15,42.55,43.95,41.7,42.65,98619.2
2008-08-18,43.875,45.125,43.325,45.1,141252.0
2008-08-19,44.525,44.875,41.9,43.25,64066.0
2008-08-20,42.4,44.2,42.25,42.25,51068.0
2008-08-21,41.675,42.9,39.475,40.0,57149.2
2008-08-22,41.225,45.25,41.075,44.775,61106.8
2008-08-25,45.875,47.025,44.55,44.675,65488.8
2008-08-26,39.675,40.45,38.75,39.825,222034.0
2008-08-27,35.875,39.175,35.675,38.075,231752.0
2008-08-28,37.2,45.25,37.2,42.15,312972.4
2008-08-29,40.5,43.7,40.275,43.175,111223.2
2008-09-02,49.375,51.7,48.575,51.15,73488.0
2008-09-03,53.975,54.525,50.85,51.1,110629.6
2008-09-04,52.7,54.525,49.85,50.275,163056.4
2008-09-05,48.525,51.75,48.125,48.7,121299.6
2008-09-08,47.125,49.025,46.175,47.5,83251.2
2008-09-09,51.8,52.275,46.6,49.3,96687.2
2008-09-10,48.5,51.075,47.325,49.4,151246.0
2008-09-11,47.4,52.15,47.4,51.575,109101.2
2008-09-12,49.8,50.45,45.825,49.575,185736.0
2008-09-15,51.95,52.775,44.025,49.375,273671.2
2008-09-16,51.075,52.525,50.125,50.95,61106.0
2008-09-17,47.55,47.55,41.5,42.375,256166.4
2008-09-18,40.45,47.0,40.075,45.075,135238.8
2008-09-19,44.125,47.0,43.975,45.65,46809.6
2008-09-22,47.225,47.25,43.875,44.75,37100.0
2008-09-23,42.875,43.375,41.175,42.1,89779.2
2008-09-24,41.975,45.65,41.7,44.9,54180.0
2008-09-25,46.45,47.425,42.125,44.45,110756.8
2008-09-26,47.7,49.125,47.0,47.625,78348.0
2008-09-29,52.725,54.25,51.675,53.75,49593.2
2008-09-30,52.1,52.1,49.025,49.1,75040.0
2008-10-01,49.225,49.25,43.575,45.65,119060.0
2008-10-02,45.025,49.6,44.925,49.375,135081.2
2008-10-03,50.75,51.125,49.175,50.65,57640.0
2008-10-06,55.0,57.925,54.05,57.35,121595.6
2008-10-07,55.75,59.225,55.175,58.75,96306.4
2008-10-08,62.45,62.9,58.375,59.725,112120.0
2008-10-09,59.725,61.475,57.675,58.775,163177.6
2008-10-10,62.45,63.35,59.475,61.175,88384.0
2008-10-14,59.025,61.25,58.175,59.45,13957.2
2008-10-15,61.5,63.275,61.075,62.8,50829.6
2008-10-16,62.75,62.8,59.325,59.8,87434.4
2008-10-17,60.325,60.325,56.45,57.75,86243.2
2008-10-20,56.225,61.625,55.15,60.1,21165.6
2008-10-21,60.6,61.45,58.225,58.625,40204.8
2008-10-22,58.45,61.425,57.925,61.325,73496.4
2008-10-23,61.925,67.6,61.75,67.375,57380.0
2008-10-24,71.45,71.45,69.175,70.825,81254.0
2008-10-27,72.325,73.825,71.275,73.275,62618.0
2008-10-28,71.85,73.675,68.375,71.45,49678.0
2008-10-29,65.45,66.875,61.625,61.875,57846.0
2008-10-30,62.65,71.5,62.55,69.25,76638.0
2008-10-31,69.5,69.9,61.35,63.15,224440.0
2008-11-03,65.8,66.825,61.15,61.425,69022.0
2008-11-04,57.475,57.725,52.5,54.325,65700.8
2008-11-05,55.875,56.25,53.125,54.275,56608.0
2008-11-06,55.325,60.125,55.325,59.225,72398.0
2008-11-07,60.75,62.3,60.525,61.75,58100.0
2008-11-10,53.525,56.45,52.425,53.45,87315.2
2008-11-11,55.35,61.475,55.35,61.2,79026.8
2008-11-12,63.05,66.8,62.45,66.475,96241.2
2008-11-13,66.775,72.075,64.325,65.275,153737.6
2008-11-14,68.675,72.5,66.975,67.5,114264.0
2008-11-17,66.025,66.525,63.4,63.425,50512.0
2008-11-18,63.1,66.25,61.225,65.275,92572.0
2008-11-19,62.225,62.725,59.625,61.4,101258.0
2008-11-20,65.4,69.6,64.25,68.95,76828.0
2008-11-21,65.725,67.15,63.75,65.15,64280.0
2008-11-24,62.225,63.625,59.4,59.775,85696.0
2008-11-25,64.25,67.5,64.25,66.75,57440.0
2008-11-26,65.8,67.925,55.2,58.375,184178.0
2008-11-27,57.75,57.875,57.375,57.525,1720.0
2008-11-28,61.525,67.125,61.525,63.375,20592.0
2008-12-01,64.425,65.125,60.0,62.225,13762.0
2008-12-02,60.75,64.625,60.55,64.25,18280.0
2008-12-03,66.25,67.0,63.75,64.375,22628.0
2008-12-04,66.975,74.15,64.575,73.55,44543.6
2008-12-05,77.45,80.4,76.925,79.35,27877.2
2008-12-08,83.325,86.5,80.8,84.125,23394.0
2008-12-09,84.7,87.8,81.8,83.125,45280.0
2008-12-10,83.125,84.35,78.325,81.425,53110.0
2008-12-11,80.475,85.575,79.425,84.825,24448.0
2008-12-12,86.175,87.75,84.625,86.375,24020.0
2008-12-15,80.325,84.325,79.025,81.2,28620.0
2008-12-16,81.125,81.275,78.175,78.25,30844.0
2008-12-17,83.625,83.625,83.625,83.625,2000.0
2008-12-18,83.975,85.825,80.0,84.2,17508.0
2008-12-19,82.025,92.5,80.15,91.4,18224.0
2008-12-22,93.675,95.325,90.975,91.05,2152.0
2008-12-23,89.025,89.7,72.725,77.025,14756.0
2008-12-24,80.275,83.05,75.85,75.975,10652.0
2008-12-29,70.85,72.85,68.325,69.475,19114.0
2008-12-30,72.525,75.75,72.525,74.75,7659.6
2008-12-31,77.975,83.625,77.975,81.525,14760.0
2009-01-02,80.7,80.7,67.5,69.2,13140.0
2009-01-05,73.2,73.375,66.95,68.325,13349.2
2009-01-06,65.9,71.825,64.7,70.125,16280.0
2009-01-07,72.625,74.725,71.675,72.55,17004.0
2009-01-08,71.475,80.325,71.025,79.7,26002.8
2009-01-09,81.825,84.1,80.675,81.125,12219.2
2009-01-12,85.0,85.0,78.25,80.925,46470.0
2009-01-13,86.625,92.5,86.125,90.975,8163.6
2009-01-14,94.0,99.65,94.0,98.875,25962.8
2009-01-15,101.5,107.7,101.0,102.15,40232.4
2009-01-16,103.225,106.25,101.1,105.425,26119.2
2009-01-19,109.85,109.85,106.925,109.25,2180.0
2009-01-20,107.825,113.525,107.6,111.225,40527.2
2009-01-21,105.025,111.425,103.85,105.575,51914.4
2009-01-22,117.35,118.75,109.85,112.0,52175.6
2009-01-23,114.025,122.975,111.7,119.9,60764.8
2009-01-26,121.175,124.95,114.75,121.125,36506.0
2009-01-27,117.975,122.6,117.5,121.875,23574.0
2009-01-28,119.0,125.9,117.55,122.0,40982.0
2009-01-29,119.175,123.15,110.625,114.325,95006.0
2009-01-30,113.45,124.55,113.3,123.675,39510.0
2009-02-02,126.9,127.3,108.475,112.8,98633.2
2009-02-03,111.875,123.875,111.05,116.95,50804.0
2009-02-04,112.825,113.75,106.15,110.525,77269.2
2009-02-05,111.45,116.275,105.425,109.375,98534.0
2009-02-06,114.825,114.825,102.5,102.75,73700.8
2009-02-09,105.25,105.25,99.375,102.075,41176.0
2009-02-10,100.6,114.375,100.6,113.85,35308.0
2009-02-11,111.775,117.925,104.1,112.725,112597.2
2009-02-12,113.275,121.7,113.275,116.25,60371.6
2009-02-13,118.175,122.35,118.175,119.9,22828.4
2009-02-17,129.4,134.9,129.4,134.9,24628.8
2009-02-18,135.0,138.475,129.425,131.125,83572.0
2009-02-19,134.0,144.8,132.375,139.95,51942.0
2009-02-20,143.9,147.275,143.075,143.8,40397.2
2009-02-23,134.725,144.35,134.725,140.75,56824.8
2009-02-24,138.425,142.25,132.5,133.4,34180.0
2009-02-25,134.575,145.925,134.35,142.3,46336.8
2009-02-26,142.25,144.175,137.225,139.7,89903.6
2009-02-27,149.425,151.625,126.4,131.675,129338.4
2009-03-02,126.15,140.875,123.475,135.25,69654.4
2009-03-03,127.1,134.15,123.9,126.175,27835.6
2009-03-04,131.275,134.45,122.825,123.775,48877.2
2009-03-05,123.275,138.775,121.925,138.2,60832.4
2009-03-06,141.525,148.7,140.0,147.425,68878.4
2009-03-09,151.875,156.975,146.875,153.625,69172.4
2009-03-10,154.45,156.8,146.725,154.65,45930.8
2009-03-11,151.1,158.925,149.975,157.175,33640.4
2009-03-12,159.0,160.7,140.5,140.825,85987.6
2009-03-13,147.925,148.375,140.225,146.125,47198.0
2009-03-16,153.2,157.025,145.8,150.225,57070.0
2009-03-17,153.225,158.4,152.1,153.075,58054.0
2009-03-18,155.475,165.0,154.55,164.55,52629.6
2009-03-19,162.225,164.625,120.0,121.25,90617.2
2009-03-20,123.5,124.175,113.4,118.325,44213.6
2009-03-23,116.6,116.85,112.35,113.3,18226.8
2009-03-24,118.425,119.7,110.55,112.375,15651.6
2009-03-25,115.65,117.175,111.6,113.375,29095.6
2009-03-26,115.3,135.275,114.775,133.2,65892.4
2009-03-27,142.85,152.5,141.825,149.575,41246.8
2009-03-30,152.5,153.65,148.5,150.325,8854.8
2009-03-31,149.975,159.75,148.325,149.075,20608.4
2009-04-01,156.675,159.875,151.275,156.325,30508.0
2009-04-02,148.0,159.275,143.825,149.45,49393.6
2009-04-03,151.075,153.225,145.0,146.725,11900.0
2009-04-06,151.675,156.9,149.7,151.775,18604.0
2009-04-07,159.975,165.75,159.975,165.4,17350.0
2009-04-08,163.75,164.15,157.375,158.175,23212.4
2009-04-09,154.025,165.0,143.95,161.5,45056.4
2009-04-13,168.35,169.75,157.5,159.325,12763.6
2009-04-14,161.1,162.7,152.425,153.05,9918.8
2009-04-15,158.375,159.75,150.0,154.375,12935.68
2009-04-16,161.625,166.125,157.25,162.625,7038.88
2009-04-17,163.0,164.0,146.0,148.875,14927.68
2009-04-20,160.625,166.375,159.625,164.75,12640.0
2009-04-21,173.5,173.625,166.625,168.375,6876.0
2009-04-22,167.5,170.0,166.625,168.0,2622.56
2009-04-23,171.5,181.5,171.5,179.75,11368.0
2009-04-24,180.25,193.375,178.75,193.25,7414.32
2009-04-27,203.875,204.875,193.375,194.75,8043.76
2009-04-28,191.125,196.375,185.625,185.875,6648.8
2009-04-29,183.625,195.125,179.5,194.625,4396.72
2009-04-30,200.25,205.125,190.625,192.5,10943.28
2009-05-01,188.875,189.0,168.875,174.75,33501.36
2009-05-04,175.375,175.375,155.875,156.125,25203.84
2009-05-05,162.625,169.0,159.75,165.125,9265.04
2009-05-06,153.625,156.25,140.0,140.375,51154.0
2009-05-07,134.875,144.375,120.75,121.625,74960.4
2009-05-08,119.125,125.0,110.25,110.5,44764.96
2009-05-11,111.5,118.625,110.5,113.875,32950.16
2009-05-12,106.25,114.375,103.125,103.75,58492.32
2009-05-13,106.5,115.375,103.125,115.375,48367.2
2009-05-14,119.0,120.625,110.125,112.5,53245.44
2009-05-15,117.375,123.375,115.25,121.75,23053.36
2009-05-19,123.375,135.875,123.375,133.125,32142.0
2009-05-20,137.5,137.5,127.125,127.75,33060.08
2009-05-21,134.375,153.625,134.375,149.75,46184.16
2009-05-22,160.0,161.75,155.125,160.375,17448.8
2009-05-25,163.375,164.25,157.5,157.5,5036.72
2009-05-26,168.75,169.375,158.125,158.125,14624.88
2009-05-27,160.75,166.75,156.875,159.75,23079.44
2009-05-28,159.0,163.125,129.625,131.75,87401.52
2009-05-29,122.5,141.375,122.5,136.875,57149.44
2009-06-01,122.0,125.375,108.625,110.0,83824.8
2009-06-02,115.0,118.25,111.375,114.125,38224.32
2009-06-03,123.125,139.125,123.125,134.5,38947.12
2009-06-04,132.875,151.875,128.875,129.375,66642.96
2009-06-05,134.375,139.125,121.875,129.0,57982.4
2009-06-08,136.625,140.875,134.0,137.25,29143.84
2009-06-09,137.0,143.125,135.5,136.375,28509.04
2009-06-10,136.0,142.5,134.375,139.25,26638.64
2009-06-11,140.375,140.375,114.625,122.625,143720.72
2009-06-12,128.25,128.5,121.0,125.875,61625.84
2009-06-15,119.25,123.0,107.0,108.125,156079.28
2009-06-16,101.0,113.875,101.0,111.25,118462.4
2009-06-17,109.125,113.25,104.0,105.625,83655.44
2009-06-18,105.25,113.375,104.5,113.125,87513.84
2009-06-19,110.5,117.375,109.5,116.0,67798.0
2009-06-22,116.75,127.5,115.75,123.375,91817.92
2009-06-23,123.5,130.125,123.0,126.25,67871.76
2009-06-24,131.375,135.5,129.375,133.125,44329.76
2009-06-25,127.875,133.5,121.375,125.0,79121.36
2009-06-26,129.0,132.0,119.25,120.25,51538.96
2009-06-29,126.0,130.5,125.125,129.25,41598.0
2009-06-30,134.75,139.25,133.375,136.125,57982.72
2009-07-02,145.25,153.125,140.0,149.875,50125.44
2009-07-03,148.25,154.375,148.0,150.5,9461.2
2009-07-06,168.375,169.0,157.5,163.625,49518.08
2009-07-07,164.25,174.125,161.0,173.375,63763.12
2009-07-08,174.125,177.25,171.125,175.5,37081.04
2009-07-09,169.75,174.5,162.5,170.875,51560.0
2009-07-10,174.125,175.5,171.25,175.5,27525.36
2009-07-13,184.125,188.625,183.125,186.25,29535.36
2009-07-14,170.75,174.375,164.5,165.0,50193.28
2009-07-15,167.5,182.125,166.5,177.375,51122.72
2009-07-16,173.625,174.0,139.125,145.375,168707.76
2009-07-17,144.75,146.5,131.75,141.75,133744.64
2009-07-20,142.625,150.625,135.125,139.125,87353.36
2009-07-21,140.75,142.0,134.875,137.625,63617.36
2009-07-22,139.5,141.125,123.625,128.25,166818.48
2009-07-23,129.25,146.875,124.125,146.25,121385.28
2009-07-24,144.875,145.25,133.75,136.5,74030.72
2009-07-27,142.75,143.625,137.875,139.75,44106.24
2009-07-28,143.875,152.5,142.625,147.875,54837.04
2009-07-29,150.0,164.625,149.625,157.5,58372.56
2009-07-30,157.75,161.25,138.5,141.625,116959.2
2009-07-31,148.75,153.0,144.125,145.875,77128.64
2009-08-04,131.125,131.125,114.75,121.375,241052.0
2009-08-05,119.875,120.75,114.0,117.75,159002.48
2009-08-06,117.375,134.0,117.125,132.375,150384.0
2009-08-07,129.125,139.25,126.5,137.0,78639.52
2009-08-10,134.75,143.375,132.5,140.25,60730.24
2009-08-11,147.0,149.625,145.0,147.5,45288.0
2009-08-12,150.5,154.625,143.375,153.875,38643.04
2009-08-13,156.75,167.5,147.5,162.625,57979.04
2009-08-14,161.375,173.25,159.625,170.25,42835.84
2009-08-17,175.625,184.5,175.5,177.875,58075.84
2009-08-18,182.875,189.875,181.125,189.375,38779.84
2009-08-19,190.875,191.5,182.25,186.75,74449.28
2009-08-20,190.875,206.5,185.5,204.625,66664.88
2009-08-21,208.5,217.875,198.625,215.375,71910.24
2009-08-24,212.25,220.0,196.375,198.625,93211.52
2009-08-25,210.125,214.375,206.625,208.625,46791.92
2009-08-26,214.25,216.25,206.125,206.875,50137.36
2009-08-27,220.125,232.125,211.0,220.75,98888.8
2009-08-28,231.75,242.25,228.75,241.75,73355.52
2009-08-31,254.375,256.25,242.25,250.0,51826.72
2009-09-01,257.25,276.5,243.125,275.375,79732.16
2009-09-02,275.5,298.0,261.25,294.75,122570.4
2009-09-03,302.375,343.625,300.625,341.875,146463.68
2009-09-04,329.75,333.5,276.375,277.25,183337.28
2009-09-08,281.25,296.0,242.5,260.5,129592.16
2009-09-09,242.0,266.5,233.125,261.25,145974.24
2009-09-10,266.25,277.5,184.75,189.625,306858.08
2009-09-11,177.5,223.0,177.0,214.75,229968.96
2009-09-14,192.5,197.5,170.0,172.5,294821.76
2009-09-15,164.0,177.875,158.125,172.125,263909.84
2009-09-16,161.5,167.0,137.75,140.0,180901.2
2009-09-17,147.25,157.25,133.75,156.25,180593.56
2009-09-18,151.25,160.5,139.75,145.0,175385.8
2009-09-21,151.0,157.25,146.5,154.75,188049.36
2009-09-22,150.0,158.25,147.75,149.0,150366.16
2009-09-23,142.25,144.5,133.75,135.75,233645.56
2009-09-24,137.0,139.0,125.0,126.75,215356.36
2009-09-25,126.25,132.0,122.5,123.75,219997.72
2009-09-28,128.75,132.5,126.75,129.5,173360.96
2009-09-29,138.75,140.5,122.0,128.25,441045.68
2009-09-30,130.0,132.25,125.5,130.0,176817.48
2009-10-01,136.25,149.75,136.25,147.25,231264.32
2009-10-02,142.75,145.75,131.75,132.5,207355.4
2009-10-05,125.0,125.0,116.5,117.0,321767.72
2009-10-06,117.0,125.25,114.25,121.75,271703.56
2009-10-07,115.0,124.25,113.5,119.75,231458.8
2009-10-08,118.75,124.5,114.25,117.25,232465.8
2009-10-09,119.5,126.25,118.25,125.25,155311.76
2009-10-13,129.5,137.25,129.5,133.5,129240.56
2009-10-14,133.75,143.0,133.25,140.25,89654.72
2009-10-15,137.5,145.25,134.75,136.25,106553.32
2009-10-16,132.5,132.75,117.75,122.75,173253.2
2009-10-19,125.75,127.0,117.75,121.0,112237.4
2009-10-20,114.25,116.25,111.75,112.75,144549.04
2009-10-21,113.5,118.75,111.0,118.5,194451.68
2009-10-22,119.5,126.5,115.75,124.0,176334.28
2009-10-23,124.0,131.25,123.75,129.25,127738.8
2009-10-26,138.75,144.25,138.25,143.25,167675.2
2009-10-27,143.5,144.5,138.5,138.75,73250.72
2009-10-28,139.5,152.5,139.5,152.0,91418.96
2009-10-29,153.75,157.0,148.25,149.5,102003.88
2009-10-30,143.75,158.5,139.5,152.75,117507.24
2009-11-02,157.5,166.5,156.0,164.25,73238.96
2009-11-03,166.75,168.0,158.5,159.0,57971.48
2009-11-04,165.25,172.5,161.5,171.5,89390.68
2009-11-05,172.0,174.25,161.25,166.25,65258.12
2009-11-06,177.0,184.0,174.25,180.0,50682.0
2009-11-09,185.0,185.5,174.5,174.75,47955.84
2009-11-10,188.75,191.75,186.0,189.75,37346.44
2009-11-11,184.25,190.0,182.0,187.5,60712.24
2009-11-12,194.0,199.0,189.25,197.25,48191.4
2009-11-13,196.75,201.25,191.0,194.5,60236.04
2009-11-16,190.25,192.0,175.5,176.5,71721.56
2009-11-17,177.0,186.0,177.0,183.5,57487.72
2009-11-18,192.75,205.5,191.75,202.5,49395.76
2009-11-19,205.75,209.0,196.75,198.75,63773.72
2009-11-20,207.0,207.5,193.5,194.0,45051.92
2009-11-23,186.75,197.0,181.0,192.5,36213.28
2009-11-24,200.0,201.0,184.75,194.25,58278.68
2009-11-25,181.75,182.75,161.25,164.25,112433.84
2009-11-26,163.0,164.25,161.25,162.25,15211.12
2009-11-27,176.75,179.25,154.25,161.75,74463.04
2009-11-30,176.0,182.5,172.75,181.75,61308.16
2009-12-01,192.75,194.5,178.25,188.0,54569.76
2009-12-02,191.5,207.25,191.0,205.5,52845.28
2009-12-03,209.0,214.5,202.75,211.5,47079.44
2009-12-04,197.0,205.75,192.25,200.0,58287.72
2009-12-07,179.75,180.25,164.0,167.75,75416.4
2009-12-08,162.0,165.75,154.75,159.0,56160.24
2009-12-09,158.75,172.25,156.25,172.0,66663.24
2009-12-10,169.75,170.0,140.25,144.0,110625.96
2009-12-11,143.75,152.0,139.0,150.25,67198.96
2009-12-14,140.0,148.25,137.5,140.5,58804.4
2009-12-15,137.0,138.0,130.75,131.5,62050.2
2009-12-16,133.0,136.0,130.0,133.25,68251.92
2009-12-17,130.0,130.0,113.25,121.25,114325.48
2009-12-18,116.25,120.75,115.5,117.75,101295.96
2009-12-21,122.0,124.75,121.0,123.25,65955.04
2009-12-22,127.0,127.75,119.0,120.0,66199.16
2009-12-23,123.25,124.0,115.0,116.0,92131.48
2009-12-24,113.0,124.25,112.25,123.0,86729.16
2009-12-29,112.5,117.75,112.0,116.5,99530.68
2009-12-30,116.5,122.75,113.75,121.75,83388.56
2009-12-31,117.0,130.75,116.0,127.0,97969.12
2010-01-04,116.5,120.0,113.75,114.5,139959.0
2010-01-05,116.5,124.25,115.75,121.0,121137.68
2010-01-06,115.0,115.0,106.25,108.5,318805.36
2010-01-07,110.0,115.75,105.5,112.25,247307.68
2010-01-08,118.75,119.75,116.5,116.75,186420.72
2010-01-11,123.75,131.75,122.75,128.5,104465.0
2010-01-12,125.75,127.25,121.75,123.0,113143.48
2010-01-13,126.25,129.0,114.0,115.75,129462.2
2010-01-14,115.0,125.75,113.75,122.25,152864.56
2010-01-15,118.75,119.75,115.5,118.0,104850.52
2010-01-18,120.75,122.25,120.0,120.0,38296.56
2010-01-19,123.25,127.0,117.5,121.75,119809.36
2010-01-20,124.75,126.5,123.5,125.0,89296.44
2010-01-21,120.25,126.0,117.5,121.25,143567.36
2010-01-22,116.0,116.75,110.75,113.75,192689.8
2010-01-25,117.25,117.5,111.5,116.75,132031.92
2010-01-26,122.5,127.25,121.75,126.0,234470.16
2010-01-27,129.75,137.25,129.75,134.75,109511.52
2010-01-28,137.75,142.5,135.25,138.0,92513.96
2010-01-29,133.25,142.0,132.25,140.5,50166.16
2010-02-01,128.5,129.25,123.75,124.5,115091.0
2010-02-02,124.5,126.25,119.25,122.75,90068.24
2010-02-03,120.0,125.25,118.25,124.5,92538.32
2010-02-04,124.5,133.0,122.75,123.5,129692.08
2010-02-05,118.25,126.0,116.75,119.25,201199.56
2010-02-08,116.0,125.0,114.75,124.25,128436.88
2010-02-09,125.75,131.0,125.25,129.25,124027.4
2010-02-10,127.25,132.0,126.75,129.0,74771.44
2010-02-11,125.5,129.5,124.75,125.25,90685.08
2010-02-12,125.75,128.75,117.75,121.75,155738.4
2010-02-16,119.75,127.75,118.75,125.75,100589.64
2010-02-17,128.5,128.75,124.0,125.25,68466.84
2010-02-18,127.0,135.25,126.25,133.25,134738.84
2010-02-19,139.0,141.75,137.75,139.5,60992.8
2010-02-22,146.25,150.5,145.75,146.25,50167.48
2010-02-23,150.5,154.0,148.75,153.0,38819.48
2010-02-24,147.25,152.75,146.0,149.75,47393.52
2010-02-25,153.25,157.75,151.0,155.0,73957.6
2010-02-26,152.5,157.0,151.0,154.25,42240.76
2010-03-01,154.25,162.25,150.0,160.75,92637.88
2010-03-02,158.0,163.25,156.75,159.25,72734.52
2010-03-03,157.75,158.5,154.25,156.25,58065.88
2010-03-04,156.0,169.5,155.25,168.0,60748.32
2010-03-05,166.75,169.25,166.0,167.25,40154.68
2010-03-08,174.0,176.25,170.0,170.5,51941.44
2010-03-09,168.25,175.25,167.25,173.0,41374.52
2010-03-10,175.5,177.25,167.5,167.5,55025.76
2010-03-11,172.75,179.5,170.0,178.0,65582.52
2010-03-12,176.75,182.75,176.75,182.5,44658.72
2010-03-15,183.75,184.0,177.0,179.75,41491.92
2010-03-16,182.75,186.25,182.75,184.75,23073.96
2010-03-17,187.5,190.5,187.25,190.0,28271.64
2010-03-18,191.75,210.5,191.75,208.0,60956.16
2010-03-19,208.0,209.25,200.0,201.0,41979.44
2010-03-22,209.25,210.0,200.0,208.0,55537.04
2010-03-23,208.5,209.25,201.5,203.25,66857.6
2010-03-24,208.75,209.0,203.75,209.0,44189.2
2010-03-25,213.0,223.25,213.0,220.5,73192.08
2010-03-26,221.25,231.0,218.5,230.0,29242.84
2010-03-29,225.75,232.0,219.5,229.5,63897.08
2010-03-30,238.0,238.0,223.5,224.25,76037.2
2010-03-31,222.5,237.5,221.25,236.75,74821.6
2010-04-01,236.25,242.75,202.5,210.0,113950.6
2010-04-05,211.75,213.5,189.25,190.0,65592.36
2010-04-06,194.75,209.25,190.25,204.5,65342.68
2010-04-07,206.5,215.0,202.5,214.5,55912.64
2010-04-08,219.5,231.75,203.0,224.5,74791.12
2010-04-09,220.25,220.25,204.25,207.0,53214.12
2010-04-12,208.5,220.75,196.5,214.25,64535.32
2010-04-13,212.75,220.0,197.75,200.25,69885.72
2010-04-14,196.5,198.25,188.75,195.25,62719.32
2010-04-15,196.0,215.75,193.25,211.25,87815.12
2010-04-16,210.25,214.75,202.75,207.75,56914.24
2010-04-19,208.5,222.5,205.75,217.25,52889.28
2010-04-20,221.25,225.0,212.75,214.25,39406.16
2010-04-21,217.0,219.25,208.25,215.5,36751.04
2010-04-22,218.0,220.25,196.75,199.0,76793.8
2010-04-23,201.0,201.25,180.5,186.25,71728.28
2010-04-26,188.25,193.0,182.5,186.25,62614.8
2010-04-27,187.0,190.5,183.0,187.75,45240.76
2010-04-28,185.0,189.5,179.0,185.0,49302.4
2010-04-29,189.25,217.75,189.25,213.25,98438.48
2010-04-30,213.75,227.0,213.25,222.5,40603.32
2010-05-03,223.75,224.25,213.0,215.0,28806.4
2010-05-04,215.5,218.0,211.0,212.0,27535.52
2010-05-05,211.5,222.0,210.25,217.25,19223.48
2010-05-06,219.0,230.0,200.5,224.0,63258.36
2010-05-07,217.25,224.75,210.0,214.0,28286.68
2010-05-10,199.75,202.75,190.25,197.0,38126.2
2010-05-11,200.0,201.25,191.75,197.75,31478.28
2010-05-12,192.0,193.5,184.75,186.0,63053.04
2010-05-13,187.5,195.5,174.5,183.0,84500.0
2010-05-14,183.25,188.0,180.75,182.25,44066.4
2010-05-17,177.25,185.5,175.25,176.5,32554.0
2010-05-18,171.75,183.5,170.25,181.0,38588.8
2010-05-19,186.0,197.5,184.5,195.5,37983.04
2010-05-20,201.5,206.25,192.5,199.75,66020.76
2010-05-21,201.0,209.75,195.0,207.25,33917.68
2010-05-25,212.25,216.0,204.25,205.75,20813.84
2010-05-26,199.0,202.75,188.0,202.0,38391.96
2010-05-27,196.0,203.75,189.25,189.75,58749.88
2010-05-28,188.0,191.75,181.5,185.25,53131.48
2010-05-31,183.75,185.75,183.25,183.75,8340.12
2010-06-01,180.0,196.0,179.5,195.75,45021.68
2010-06-02,189.75,192.75,177.0,178.5,61623.6
2010-06-03,179.75,180.25,156.0,156.25,90012.8
2010-06-04,157.0,157.0,137.75,149.25,92536.28
2010-06-07,151.25,151.25,140.75,141.25,45239.44
2010-06-08,144.75,151.5,143.25,148.75,53877.0
2010-06-09,150.0,156.75,148.5,155.5,36081.0
2010-06-10,152.5,159.25,147.75,155.0,69985.0
2010-06-11,151.25,154.25,147.25,148.25,44282.84
2010-06-14,141.25,144.25,133.75,134.75,69309.28
2010-06-15,130.5,132.75,125.5,126.0,54982.08
2010-06-16,129.75,136.25,129.75,135.0,46867.72
2010-06-17,129.0,135.25,125.0,127.25,92828.04
2010-06-18,129.75,134.0,127.75,133.0,61426.44
2010-06-21,127.0,143.25,124.5,141.5,109420.0
2010-06-22,143.25,151.25,143.25,146.5,62207.28
2010-06-23,143.75,146.25,139.75,145.0,57502.4
2010-06-24,142.75,150.25,141.5,147.5,57418.64
2010-06-25,144.25,145.0,139.0,139.75,41939.04
2010-06-28,148.5,150.5,145.5,150.0,49065.68
2010-06-29,155.75,163.75,155.25,162.0,57634.6
2010-06-30,162.25,163.5,156.75,158.0,42502.8
2010-07-02,142.75,157.25,142.5,153.5,54567.68
2010-07-05,146.25,147.0,143.5,145.75,18969.56
2010-07-06,142.75,154.25,139.0,153.25,62386.72
2010-07-07,154.25,160.75,153.0,157.0,48026.92
2010-07-08,159.5,174.75,158.25,170.75,54637.84
2010-07-09,172.25,174.0,168.0,170.5,34980.56
2010-07-12,172.25,174.0,168.5,172.0,22064.12
2010-07-13,168.25,176.75,165.25,175.0,35588.44
2010-07-14,175.5,179.5,174.5,179.0,19370.12
2010-07-15,178.0,181.0,153.5,155.0,78467.48
2010-07-16,157.75,164.25,156.5,161.0,40291.68
2010-07-19,160.5,165.5,159.75,160.75,26571.4
2010-07-20,159.0,165.25,155.5,155.75,37597.48
2010-07-21,153.5,163.75,152.5,161.0,49562.92
2010-07-22,154.5,157.75,150.0,153.75,65581.16
2010-07-23,157.0,158.75,153.25,158.25,37593.64
2010-07-26,160.75,162.0,154.25,155.75,26603.08
2010-07-27,153.25,156.0,151.0,151.25,35253.12
2010-07-28,142.5,149.25,137.75,148.0,85759.6
2010-07-29,141.5,146.75,137.75,140.0,96163.28
2010-07-30,140.5,142.25,133.75,135.5,57599.52
2010-08-03,141.75,150.5,139.75,147.25,72673.2
2010-08-04,149.5,150.0,142.5,144.0,39872.12
2010-08-05,141.25,154.25,139.25,150.5,72455.6
2010-08-06,151.0,161.25,150.75,158.5,47315.56
2010-08-09,158.75,175.0,157.5,169.25,49848.4
2010-08-10,168.5,174.25,167.5,172.0,41231.24
2010-08-11,172.0,175.0,166.75,170.0,32803.24
2010-08-12,168.5,175.0,168.0,172.25,41554.16
2010-08-13,172.25,173.75,169.0,170.0,19947.44
2010-08-16,178.25,181.0,176.75,178.0,21372.4
2010-08-17,180.5,181.25,170.75,174.25,26983.0
2010-08-18,177.75,180.0,173.75,177.25,25404.44
2010-08-19,175.25,184.0,167.75,181.0,41852.36
2010-08-20,183.25,187.25,182.0,186.25,26109.0
2010-08-23,192.25,194.5,186.75,191.25,31609.32
2010-08-24,193.0,195.75,192.0,193.0,14496.52
2010-08-25,202.0,212.75,201.75,208.0,112432.36
2010-08-26,206.75,217.5,206.25,214.25,99284.52
2010-08-27,217.0,231.5,216.75,228.75,166015.52
2010-08-30,221.75,222.5,209.25,215.5,150949.72
2010-08-31,220.0,227.0,210.75,218.0,145597.04
2010-09-01,224.25,227.25,210.0,225.25,298140.44
2010-09-02,225.5,230.5,213.75,218.0,218174.8
2010-09-03,219.25,220.25,201.5,204.75,173851.52
2010-09-07,211.75,214.25,206.0,210.25,96132.2
2010-09-08,214.5,216.25,208.75,215.0,66831.8
2010-09-09,215.5,226.5,213.0,218.0,98516.6
2010-09-10,211.0,212.75,202.0,208.0,122393.76
2010-09-13,201.5,208.25,200.0,202.75,132107.64
2010-09-14,198.0,212.25,197.25,203.25,102266.84
2010-09-15,198.0,201.75,195.0,198.5,116310.2
2010-09-16,195.5,214.0,188.5,194.75,255502.24
2010-09-17,194.5,202.0,192.75,199.0,77715.92
2010-09-20,209.75,217.0,209.25,215.0,91347.88
2010-09-21,208.75,210.25,199.5,207.0,145629.0
2010-09-22,201.25,209.5,201.25,205.0,77688.24
2010-09-23,200.0,204.75,194.25,200.25,163232.64
2010-09-24,208.75,214.5,208.75,212.5,88571.2
2010-09-27,223.25,229.0,223.0,224.5,52755.12
2010-09-28,218.5,224.0,213.5,218.0,91559.52
2010-09-29,221.5,225.0,217.0,218.5,63881.48
2010-09-30,227.25,238.0,226.0,230.0,108769.56
2010-10-01,234.25,238.25,229.75,237.75,55001.76
2010-10-04,241.5,251.25,240.75,246.75,68874.04
2010-10-05,245.75,250.25,239.75,240.25,56927.0
2010-10-06,234.25,234.25,225.5,227.5,76113.28
2010-10-07,235.0,257.5,235.0,256.0,84964.44
2010-10-08,252.0,258.75,250.0,251.75,55823.08
2010-10-12,262.25,265.25,251.25,254.25,45723.4
2010-10-13,245.75,256.0,239.25,250.5,117356.6
2010-10-14,257.0,260.75,242.25,252.25,121257.0
2010-10-15,260.0,266.25,258.5,264.25,59249.84
2010-10-18,268.5,274.75,265.75,274.5,51194.72
2010-10-19,272.5,274.25,267.5,270.0,31587.04
2010-10-20,270.0,272.0,261.5,270.0,47869.68
2010-10-21,278.5,293.75,273.0,287.75,69303.32
2010-10-22,293.25,303.25,292.0,298.0,35487.96
2010-10-25,303.0,311.0,293.0,296.25,57482.44
2010-10-26,289.0,303.0,280.25,287.0,93938.6
2010-10-27,284.5,292.0,274.75,283.5,79632.68
2010-10-28,285.75,302.25,262.75,265.0,164792.36
2010-10-29,268.5,268.5,245.0,246.25,142295.84
2010-11-01,248.5,272.75,248.25,272.75,126991.64
2010-11-02,278.25,280.75,258.75,265.5,109239.32
2010-11-03,267.0,277.5,263.5,271.25,64720.68
2010-11-04,266.25,284.0,264.5,266.0,96858.24
2010-11-05,258.25,269.5,257.0,258.0,73707.68
2010-11-08,246.75,246.75,238.0,238.5,64658.84
2010-11-09,234.5,243.25,225.0,227.5,73553.28
2010-11-10,228.5,245.0,225.75,241.25,94538.12
2010-11-11,243.5,256.5,241.75,256.5,52592.72
2010-11-12,263.75,272.25,256.75,269.5,47660.0
2010-11-15,274.0,283.75,263.0,264.0,68718.04
2010-11-16,258.5,274.0,258.0,269.0,37131.36
2010-11-17,253.5,258.25,242.5,245.0,85118.44
2010-11-18,248.75,261.0,239.5,243.25,135268.16
2010-11-19,239.0,241.0,227.0,227.75,114334.72
2010-11-22,227.75,231.5,214.75,216.75,90512.92
2010-11-23,224.25,224.75,216.0,219.75,87624.0
2010-11-24,225.25,225.25,208.5,218.5,153784.12
2010-11-25,218.75,223.75,217.75,220.5,29357.0
2010-11-26,216.25,220.75,213.25,218.25,49910.48
2010-11-29,214.0,242.25,213.5,237.5,87160.48
2010-11-30,243.25,247.5,238.0,238.25,38954.4
2010-12-01,238.0,243.0,225.5,229.75,97455.04
2010-12-02,228.0,238.75,221.0,225.0,118004.52
2010-12-03,222.25,229.75,218.75,225.5,77073.96
2010-12-06,211.5,213.5,203.5,207.0,138413.2
2010-12-07,208.75,217.75,204.0,216.0,118150.52
2010-12-08,202.75,205.0,196.0,197.25,205323.92
2010-12-09,200.0,212.5,195.75,210.75,169606.68
2010-12-10,215.5,218.25,207.0,211.0,96093.64
2010-12-13,204.5,220.75,203.75,212.75,61255.12
2010-12-14,218.5,226.5,216.5,225.25,34933.84
2010-12-15,225.5,232.5,224.75,228.0,33980.44
2010-12-16,235.5,251.25,234.25,250.75,63238.0
2010-12-17,251.75,251.75,240.75,245.25,53817.4
2010-12-20,241.5,246.5,224.5,226.0,58761.44
2010-12-21,234.75,245.5,231.25,242.5,52013.68
2010-12-22,248.5,252.75,232.0,237.5,61474.32
2010-12-23,238.25,243.0,231.0,240.25,51955.32
2010-12-24,243.0,243.75,240.5,243.25,3704.36
2010-12-29,222.25,228.75,219.75,221.25,123577.64
2010-12-30,214.75,226.0,214.5,216.5,138741.04
2010-12-31,211.25,213.5,204.5,208.75,189460.64
2011-01-04,185.5,194.25,183.5,188.75,290970.72
2011-01-05,192.5,201.25,189.25,198.5,286668.04
2011-01-06,194.0,207.25,185.75,205.5,491101.76
2011-01-07,204.25,212.25,202.5,203.5,263691.84
2011-01-10,208.0,212.5,205.0,207.25,236929.08
2011-01-11,209.5,211.0,197.25,197.25,165494.64
2011-01-12,196.75,200.75,192.0,196.0,123154.44
2011-01-13,197.0,205.5,196.75,204.0,154193.32
2011-01-14,200.25,206.75,195.5,196.0,166312.88
2011-01-17,194.0,194.0,191.25,193.25,35843.72
2011-01-18,198.5,204.0,196.0,202.25,153200.4
2011-01-19,195.25,197.0,188.25,189.5,240265.12
2011-01-20,189.0,190.25,179.0,179.0,278165.28
2011-01-21,175.5,182.0,173.0,177.25,149795.28
2011-01-24,175.75,187.5,175.25,185.75,192558.36
2011-01-25,194.0,200.0,190.75,195.0,235817.8
2011-01-26,200.5,202.5,192.75,194.25,126577.32
2011-01-27,200.75,209.5,199.75,208.25,253034.4
2011-01-28,207.0,212.25,204.75,207.75,78070.6
2011-01-31,197.75,211.75,196.5,199.5,136530.72
2011-02-01,206.25,208.0,202.75,206.0,73135.08
2011-02-02,201.25,205.75,197.75,199.0,148291.28
2011-02-03,194.5,207.25,193.5,205.5,172167.4
2011-02-04,206.75,209.5,205.75,208.5,71846.88
2011-02-07,221.25,229.0,220.25,226.75,124666.56
2011-02-08,228.0,237.25,227.5,234.75,84102.76
2011-02-09,237.75,240.5,231.5,231.5,46635.16
2011-02-10,237.75,244.0,228.25,241.75,92912.32
2011-02-11,247.25,250.0,244.75,250.0,46727.08
2011-02-14,251.0,252.75,245.25,245.5,58624.56
2011-02-15,248.5,250.0,240.25,240.75,52586.44
2011-02-16,248.25,250.75,244.0,250.5,82999.72
2011-02-17,250.5,262.25,250.0,258.25,92699.76
2011-02-18,258.75,259.5,255.75,258.25,64402.92
2011-02-22,254.0,262.5,254.0,259.0,75209.68
2011-02-23,259.0,262.5,249.25,254.0,95094.76
2011-02-24,261.0,267.75,259.75,261.5,160525.84
2011-02-25,262.5,264.0,238.5,243.0,197622.72
2011-02-28,237.5,240.75,232.5,240.0,129944.0
2011-03-01,241.5,259.5,241.5,258.75,150922.12
2011-03-02,262.0,269.25,258.0,265.75,72597.96
2011-03-03,267.0,274.5,259.5,271.25,100963.56
2011-03-04,274.75,276.0,265.5,268.5,63260.44
2011-03-07,262.5,265.0,250.5,251.5,104708.08
2011-03-08,260.75,261.5,246.75,258.0,103118.68
2011-03-10,255.75,267.25,255.75,262.75,157028.92
2011-03-11,252.75,257.0,247.75,255.25,119286.2
2011-03-14,237.5,254.25,236.25,252.25,160860.96
2011-03-15,262.0,264.75,240.25,246.0,151466.6
2011-03-16,242.0,251.25,239.0,247.0,165003.36
2011-03-17,241.5,245.5,219.0,220.5,220092.6
2011-03-18,221.75,226.25,216.5,219.75,125792.8
2011-03-21,220.5,222.0,212.25,219.75,127213.44
2011-03-22,215.75,218.25,209.0,209.25,87044.84
2011-03-23,207.25,209.25,201.0,201.5,120495.84
2011-03-24,199.25,212.5,197.5,210.0,128578.96
2011-03-25,207.75,209.0,192.25,192.75,130526.56
2011-03-28,195.5,200.25,189.0,200.0,143195.0
2011-03-29,202.0,214.0,201.0,213.0,145873.24
2011-03-30,209.0,210.75,202.25,202.5,160005.48
2011-03-31,208.25,218.25,196.5,201.0,214765.2
2011-04-01,201.25,210.5,200.5,206.75,128744.6
2011-04-04,214.25,214.5,203.75,211.25,111959.6
2011-04-05,211.0,216.75,208.25,216.25,133090.68
2011-04-06,217.5,226.5,215.5,225.5,87987.4
2011-04-07,225.5,237.0,223.5,234.5,150703.12
2011-04-08,237.5,239.25,232.5,236.0,187078.2
2011-04-11,227.25,230.75,223.75,227.5,143463.04
2011-04-12,227.5,233.75,227.25,229.75,94081.52
2011-04-13,226.25,226.25,220.75,225.25,89667.0
2011-04-14,230.75,233.25,213.0,216.75,175256.48
2011-04-15,220.25,220.5,215.25,218.25,81068.6
2011-04-18,217.25,230.5,216.75,226.5,98586.52
2011-04-19,222.0,222.0,211.25,212.5,131282.4
2011-04-20,209.5,211.25,205.75,209.75,75188.64
2011-04-21,209.0,209.0,197.25,198.0,149738.96
2011-04-25,200.5,203.5,198.25,200.25,75312.04
2011-04-26,201.0,204.5,199.5,200.25,74765.88
2011-04-27,201.25,204.0,199.75,203.0,45609.92
2011-04-28,200.25,200.5,186.0,188.75,177395.72
2011-04-29,188.0,188.75,177.75,179.5,114879.12
2011-05-02,180.25,181.75,175.5,178.0,95036.64
2011-05-03,177.75,180.75,177.0,180.0,51209.96
2011-05-04,182.75,187.75,179.0,187.75,86039.8
2011-05-05,191.5,213.75,191.25,213.0,220010.52
2011-05-06,207.0,215.75,205.25,212.25,75774.32
2011-05-09,214.0,224.5,213.75,221.25,77750.4
2011-05-10,221.0,222.75,211.75,212.0,58825.88
2011-05-11,214.25,223.25,214.25,219.5,68399.8
2011-05-12,224.25,224.5,214.75,219.0,68286.04
2011-05-13,222.0,222.75,211.25,213.0,38187.32
2011-05-16,209.75,212.0,204.75,207.25,41916.24
2011-05-17,212.5,221.25,212.0,218.5,77213.08
2011-05-18,215.0,219.0,213.75,217.75,30825.08
2011-05-19,220.25,227.75,220.25,227.5,94650.0
2011-05-20,225.0,225.25,210.75,211.25,73352.96
2011-05-24,207.0,211.0,201.75,204.5,70165.92
2011-05-25,201.75,203.75,199.75,201.25,65576.76
2011-05-26,205.0,216.75,204.25,205.25,266163.24
2011-05-27,195.5,196.0,187.25,190.5,230794.0
2011-05-30,186.75,187.5,185.0,187.0,42026.68
2011-05-31,184.25,185.5,175.5,180.25,176353.2
2011-06-01,181.5,184.25,179.5,181.5,113592.28
2011-06-02,177.5,178.0,163.75,169.0,190713.44
2011-06-03,172.25,175.75,170.0,175.5,86923.56
2011-06-06,165.5,172.0,163.75,166.5,135957.92
2011-06-07,166.75,169.0,164.75,166.75,60069.4
2011-06-08,167.5,167.75,163.0,163.75,64234.64
2011-06-09,159.75,177.25,156.5,175.75,157569.4
2011-06-10,173.5,173.5,168.0,169.5,54708.76
2011-06-13,172.25,180.0,172.25,178.25,95492.4
2011-06-14,180.75,183.5,179.0,182.25,98684.28
2011-06-15,183.5,186.25,180.25,182.0,70269.88
2011-06-16,182.75,195.25,181.0,193.75,182865.84
2011-06-17,192.75,203.25,192.25,200.75,121677.6
2011-06-20,202.75,204.75,198.25,204.5,80621.24
2011-06-21,200.0,202.0,195.0,195.75,67218.6
2011-06-22,195.75,203.5,195.25,203.5,69010.48
2011-06-23,204.0,218.5,204.0,212.25,133722.96
2011-06-24,215.25,216.0,210.5,211.5,66249.72
2011-06-27,214.5,214.5,209.5,209.75,36496.72
2011-06-28,205.0,205.25,200.0,201.25,67951.36
2011-06-29,208.0,208.5,201.0,206.0,79130.36
2011-06-30,213.75,214.75,196.0,200.0,140777.44
2011-07-04,209.25,210.5,205.0,206.0,51185.52
2011-07-05,199.0,208.75,198.0,202.5,82558.96
2011-07-06,206.0,214.75,204.25,213.0,76375.88
2011-07-07,212.5,229.0,211.75,220.0,104025.96
2011-07-08,220.25,220.75,213.75,214.0,54828.32
2011-07-11,203.5,209.5,203.0,207.75,85022.12
2011-07-12,205.75,207.25,201.25,204.5,73935.12
2011-07-13,198.25,199.0,195.0,198.0,89399.36
2011-07-14,199.25,208.5,196.75,197.0,104210.52
2011-07-15,188.0,190.0,183.0,183.5,150235.48
2011-07-18,187.0,188.25,178.25,183.75,87211.28
2011-07-19,183.25,185.75,181.75,185.25,36029.6
2011-07-20,188.0,192.5,183.75,188.25,107818.84
2011-07-21,187.0,198.25,180.0,197.0,158330.52
2011-07-22,190.5,196.75,189.75,196.0,76597.84
2011-07-25,195.75,200.75,190.5,197.75,116954.48
2011-07-26,200.25,204.0,198.0,198.75,83432.12
2011-07-27,196.5,202.0,196.0,200.0,59141.64
2011-07-28,200.0,211.0,198.75,208.0,126146.2
2011-07-29,210.25,217.5,210.25,215.75,73731.52
2011-08-02,214.0,218.0,214.0,216.75,50780.04
2011-08-03,215.75,225.0,214.5,222.5,71303.32
2011-08-04,221.75,241.75,220.5,238.75,169167.0
2011-08-05,239.0,241.0,234.75,238.75,67681.88
2011-08-08,243.5,244.25,235.75,237.25,76447.28
2011-08-09,237.75,238.75,227.25,230.5,46836.08
2011-08-10,232.0,232.75,222.75,231.5,32762.0
2011-08-11,233.0,237.75,216.25,219.25,100348.88
2011-08-12,220.5,225.75,219.0,225.25,38630.36
2011-08-15,235.75,236.25,225.25,228.25,42226.48
2011-08-16,236.0,241.75,233.0,239.25,78900.0
2011-08-17,238.5,239.75,234.0,239.25,39698.36
2011-08-18,241.25,250.0,232.25,241.75,131275.88
2011-08-19,238.5,240.25,235.5,239.75,31804.76
2011-08-22,245.25,249.75,243.75,248.5,56638.12
2011-08-23,245.5,246.25,229.0,235.25,87361.68
2011-08-24,239.25,245.5,238.0,245.5,52800.52
2011-08-25,243.75,251.0,236.5,242.25,89660.16
2011-08-26,245.0,245.75,238.0,240.5,38124.04
2011-08-29,250.25,252.75,240.75,251.25,90211.8
2011-08-30,249.25,250.75,240.5,241.75,100031.4
2011-08-31,231.75,232.25,222.0,223.75,144851.56
2011-09-01,223.0,232.5,217.5,225.25,166732.0
2011-09-02,229.0,246.25,227.5,245.5,123216.12
2011-09-06,237.75,244.75,234.25,236.5,75100.48
2011-09-07,238.5,239.25,223.75,234.5,131172.12
2011-09-08,234.25,237.25,225.25,229.25,95792.36
2011-09-09,238.5,239.0,231.0,237.5,109419.24
2011-09-12,244.0,244.5,238.25,240.25,74186.48
2011-09-13,235.0,235.5,226.25,230.75,116894.08
2011-09-14,232.0,233.25,219.5,224.0,125888.12
2011-09-15,226.25,239.25,224.75,237.75,114240.96
2011-09-16,244.0,246.75,240.75,244.5,162442.8
2011-09-19,247.75,250.0,243.25,244.0,43327.64
2011-09-20,249.5,252.25,245.75,251.75,39337.84
2011-09-21,255.25,260.75,254.75,260.75,34486.76
2011-09-22,263.25,271.0,256.25,264.25,75614.88
2011-09-23,263.75,267.25,261.0,267.0,31859.28
2011-09-26,259.5,259.5,253.5,254.75,73760.72
2011-09-27,247.75,258.0,247.75,252.0,51547.48
2011-09-28,255.0,263.75,253.75,263.75,42131.04
2011-09-29,265.25,276.25,256.5,266.75,94433.92
2011-09-30,271.75,280.5,268.25,280.0,60315.24
2011-10-03,284.25,291.5,279.5,288.0,33099.2
2011-10-04,284.25,289.5,282.0,282.0,45730.48
2011-10-05,286.5,297.25,284.75,296.5,26290.72
2011-10-06,295.25,304.25,288.5,290.5,57364.8
2011-10-07,301.5,309.0,300.25,307.75,49544.56
2011-10-11,296.5,304.5,287.75,289.75,54869.52
2011-10-12,288.5,306.25,288.25,305.0,39158.76
2011-10-13,302.75,312.25,296.75,298.5,49202.52
2011-10-14,288.25,294.25,270.0,276.0,64937.8
2011-10-17,283.5,286.5,280.0,281.0,31115.32
2011-10-18,289.5,298.5,287.75,296.75,51835.4
2011-10-19,293.25,296.5,288.0,293.0,41935.24
2011-10-20,295.5,297.5,279.75,290.75,80469.68
2011-10-21,301.5,301.75,289.5,289.75,44346.16
2011-10-24,288.0,299.25,287.75,297.0,17570.48
2011-10-25,285.75,296.0,284.25,287.75,26745.92
2011-10-26,291.75,301.5,289.75,298.25,28270.6
2011-10-27,301.5,306.75,290.0,297.75,44355.2
2011-10-28,279.5,284.0,273.25,274.5,66300.4
2011-10-31,281.25,283.25,273.5,274.0,189454.36
2011-11-01,294.5,297.5,288.75,294.75,74204.64
2011-11-02,300.5,301.75,292.5,298.5,33535.28
2011-11-03,295.0,301.25,282.25,294.0,89328.6
2011-11-04,288.25,296.5,285.25,293.25,50282.6
2011-11-07,310.75,311.5,302.0,308.25,45667.72
2011-11-08,311.25,312.75,297.25,297.75,25442.2
2011-11-09,308.5,315.75,305.75,314.25,25081.48
2011-11-10,312.75,322.0,307.75,316.5,34653.2
2011-11-11,324.25,327.25,319.5,326.5,14173.2
2011-11-14,337.0,345.25,337.0,344.0,18542.6
2011-11-15,344.5,356.5,342.0,353.25,23360.76
2011-11-16,348.75,369.25,347.75,365.75,44712.8
2011-11-17,359.75,365.5,340.0,345.25,75195.88
2011-11-18,350.0,369.25,350.0,365.0,41778.44
2011-11-21,360.75,368.25,342.75,348.5,49034.48
2011-11-22,349.25,359.0,346.5,351.25,25701.44
2011-11-23,357.75,361.75,335.25,336.0,39799.24
2011-11-24,346.25,346.5,342.25,342.75,7572.2
2011-11-25,330.5,334.5,328.5,332.0,19428.72
2011-11-28,341.75,354.0,339.75,350.25,23283.04
2011-11-29,339.5,344.75,331.0,332.75,56471.16
2011-11-30,342.25,348.5,333.25,343.75,34873.84
2011-12-01,345.75,347.5,320.25,328.25,85404.84
2011-12-02,336.5,340.75,333.0,338.5,25729.2
2011-12-05,356.25,365.75,353.0,363.5,23543.84
2011-12-06,365.0,368.5,353.5,357.0,45178.08
2011-12-07,365.75,373.0,364.25,370.25,20490.96
2011-12-08,368.0,368.0,346.25,365.5,57527.2
2011-12-09,379.25,393.5,378.25,388.75,49831.08
2011-12-12,409.5,411.5,403.5,408.0,28338.16
2011-12-13,409.25,412.0,396.0,400.75,31598.56
2011-12-14,419.25,435.75,416.75,431.5,30202.0
2011-12-15,425.0,437.75,417.0,435.5,46699.68
2011-12-16,437.75,441.25,424.25,434.75,34835.72
2011-12-19,454.0,455.0,440.0,440.0,29080.04
2011-12-20,440.0,448.75,432.25,435.0,33281.72
2011-12-21,445.25,447.5,420.5,427.25,59159.12
2011-12-22,423.25,444.5,418.25,428.75,52578.64
2011-12-23,435.0,446.75,428.0,446.25,28153.96
2011-12-28,446.75,455.0,432.75,447.5,25320.52
2011-12-29,450.5,485.25,447.0,475.25,45555.16
2011-12-30,479.25,494.5,476.5,491.5,33562.36
2012-01-03,486.25,506.5,479.75,489.0,53406.04
2012-01-04,476.75,480.0,448.5,451.5,70738.88
2012-01-05,472.5,498.25,467.0,492.5,62152.36
2012-01-06,476.25,483.25,457.5,458.75,62508.92
2012-01-09,475.75,486.25,472.0,475.75,58428.16
2012-01-10,477.25,510.75,477.0,505.0,62117.84
2012-01-11,539.75,567.0,536.5,553.5,55497.56
2012-01-12,579.5,598.25,570.75,575.5,56763.84
2012-01-13,585.75,616.0,578.75,615.5,61082.28
2012-01-16,643.75,655.25,643.75,654.25,15059.16
2012-01-17,653.5,694.25,649.25,679.5,66277.56
2012-01-18,658.25,694.5,650.5,678.25,70966.8
2012-01-19,713.75,780.25,705.0,766.5,64394.08
2012-01-20,751.5,775.75,731.5,744.0,49091.72
2012-01-23,690.0,703.75,610.0,612.0,84318.44
2012-01-24,597.5,640.25,572.25,615.5,59112.6
2012-01-25,598.75,599.25,518.5,531.25,80733.64
2012-01-26,559.5,608.5,537.5,591.25,73274.28
2012-01-27,604.5,605.75,530.0,534.75,54298.76
2012-01-30,531.75,580.0,517.0,579.5,41468.8
2012-01-31,621.0,662.75,616.5,659.0,55044.28
2012-02-01,686.0,716.0,668.5,706.25,46365.32
2012-02-02,696.75,710.75,593.75,609.0,115869.4
2012-02-03,633.25,649.75,601.0,625.5,61877.92
2012-02-06,607.5,640.5,588.75,595.5,52161.0
2012-02-07,580.25,647.0,580.25,633.0,47675.44
2012-02-08,645.0,656.75,623.0,654.25,45844.44
2012-02-09,644.0,673.75,582.5,640.5,71409.28
2012-02-10,628.75,645.5,625.0,630.25,30329.16
2012-02-13,654.75,657.25,633.25,649.5,29576.0
2012-02-14,608.25,617.0,592.75,602.0,76436.08
2012-02-15,622.5,658.0,618.5,639.5,55725.8
2012-02-16,637.25,644.5,593.5,598.0,72081.24
2012-02-17,567.25,576.5,532.75,546.75,61594.12
2012-02-21,573.75,592.75,564.5,564.5,55174.52
2012-02-22,578.25,600.0,557.75,562.75,89998.4
2012-02-23,552.5,595.0,551.5,576.5,76167.36
2012-02-24,590.75,609.25,590.75,603.5,65478.92
2012-02-27,589.0,642.0,588.75,639.0,76057.76
2012-02-28,669.5,686.25,667.75,676.25,68811.36
2012-02-29,678.0,687.0,628.0,643.75,78463.48
2012-03-01,669.0,712.25,665.25,705.0,99420.4
2012-03-02,695.25,700.5,680.5,700.0,60068.24
2012-03-05,750.0,765.75,742.75,762.25,57250.48
2012-03-06,746.0,771.0,738.0,767.0,56897.48
2012-03-07,805.75,811.0,781.75,798.5,52809.32
2012-03-08,805.75,843.5,788.5,800.0,51541.92
2012-03-09,807.5,824.5,779.5,787.0,58897.52
2012-03-12,820.0,839.25,814.0,826.25,42499.68
2012-03-13,840.0,856.5,769.25,774.0,54683.64
2012-03-14,785.0,808.0,759.0,796.25,41532.4
2012-03-15,804.75,811.25,760.0,806.0,45832.2
2012-03-16,778.5,791.75,767.0,774.25,71403.92
2012-03-19,789.5,795.0,737.25,766.5,61858.56
2012-03-20,770.75,785.75,761.25,783.0,54110.36
2012-03-21,790.0,799.25,764.0,774.25,38111.24
2012-03-22,783.5,823.25,779.75,823.25,47903.16
2012-03-23,796.0,822.0,784.25,820.75,36015.56
2012-03-26,848.25,863.5,833.75,863.0,32114.56
2012-03-27,875.0,891.5,868.75,879.25,37773.84
2012-03-28,887.25,898.5,863.75,888.25,46812.12
2012-03-29,910.25,996.0,907.0,979.25,52733.84
2012-03-30,976.75,1015.5,970.25,1015.5,45151.08
2012-04-02,1037.75,1039.25,971.0,981.25,47810.96
2012-04-03,976.5,987.0,933.75,960.25,38730.2
2012-04-04,962.5,998.5,939.0,994.75,30620.48
2012-04-05,993.5,1040.0,978.5,1033.5,47748.68
2012-04-09,1025.0,1046.25,1009.0,1009.0,27002.08
2012-04-10,1052.75,1096.0,1047.5,1095.5,30124.52
2012-04-11,1082.0,1149.5,1075.25,1142.5,25812.12
2012-04-12,1142.25,1156.0,1050.75,1143.75,35953.24
2012-04-13,1132.5,1163.25,1130.0,1144.0,20153.12
2012-04-16,1112.25,1153.25,1102.25,1118.0,20865.8
2012-04-17,1148.75,1188.75,1147.5,1184.5,19643.56
2012-04-18,1177.0,1202.0,1150.5,1201.0,29563.96
2012-04-19,1212.25,1251.5,1163.25,1250.5,33324.72
2012-04-20,1238.5,1245.5,1219.75,1226.0,17084.96
2012-04-23,1190.25,1207.75,1109.75,1111.0,39280.28
2012-04-24,1130.0,1161.25,1121.25,1154.5,21750.16
2012-04-25,1112.5,1132.25,1019.5,1033.0,39441.44
2012-04-26,995.25,1084.75,920.0,1080.5,47772.56
2012-04-27,1059.0,1065.25,1010.0,1011.75,26877.84
2012-04-30,1045.0,1047.5,920.0,920.5,28071.24
2012-05-01,897.25,920.0,851.75,864.25,24019.28
2012-05-02,878.5,955.0,874.0,936.0,21979.04
2012-05-03,889.75,905.5,838.0,871.25,19015.44
2012-05-04,908.25,927.5,892.25,906.25,16752.8
2012-05-07,879.0,890.0,865.0,873.0,7722.47
2012-05-08,906.0,913.0,784.0,795.0,11457.98
2012-05-09,809.0,810.0,749.0,787.0,13149.51
2012-05-10,785.0,812.0,744.0,774.0,12595.11
2012-05-11,770.0,784.0,749.0,758.0,8149.25
2012-05-14,770.0,810.0,770.0,807.0,9787.82
2012-05-15,768.0,788.0,756.0,759.0,7520.01
2012-05-16,737.0,737.0,680.0,682.0,10300.66
2012-05-17,699.0,741.0,669.0,674.0,14034.45
2012-05-18,662.0,666.0,612.0,629.0,13490.04
2012-05-22,653.0,655.0,629.0,645.0,8966.3
2012-05-23,659.0,663.0,625.0,632.0,10167.14
2012-05-24,631.0,675.0,629.0,669.0,15120.22
2012-05-25,690.0,730.0,688.0,715.0,9057.38
2012-05-28,750.0,752.0,746.0,750.0,3270.79
2012-05-29,731.0,795.0,718.0,776.0,10583.38
2012-05-30,808.0,841.0,794.0,817.0,11994.93
2012-05-31,842.0,845.0,772.0,829.0,16698.86
2012-06-01,859.0,897.0,858.0,891.0,10347.83
2012-06-04,843.0,856.0,810.0,812.0,11968.69
2012-06-05,784.0,815.0,781.0,810.0,12017.59
2012-06-06,805.0,830.0,782.0,815.0,10113.73
2012-06-07,831.0,921.0,823.0,914.0,12080.19
2012-06-08,909.0,910.0,878.0,895.0,9007.12
2012-06-11,929.0,972.0,910.0,967.0,8497.71
2012-06-12,936.0,959.0,912.0,958.0,10610.8
2012-06-13,966.0,989.0,949.0,977.0,11428.22
2012-06-14,963.0,968.0,696.0,698.0,37145.8
2012-06-15,729.0,736.0,712.0,726.0,11102.18
2012-06-18,700.0,713.0,630.0,632.0,19767.2
2012-06-19,668.0,700.0,654.0,674.0,15394.81
2012-06-20,653.0,701.0,653.0,690.0,15609.66
2012-06-21,690.0,690.0,629.0,658.0,16452.04
2012-06-22,660.0,660.0,619.0,633.0,12599.9
2012-06-25,598.0,614.0,593.0,614.0,15622.66
2012-06-26,602.0,614.0,567.0,568.0,10330.29
2012-06-27,525.0,578.0,518.0,578.0,15884.44
2012-06-28,570.0,629.0,563.0,585.0,16497.24
2012-06-29,600.0,606.0,558.0,559.0,11015.95
2012-07-03,555.0,555.0,530.0,533.0,13996.03
2012-07-04,523.0,535.0,510.0,534.0,14500.43
2012-07-05,519.0,534.0,512.0,517.0,11943.96
2012-07-06,515.0,580.0,487.0,569.0,27746.32
2012-07-09,547.0,547.0,523.0,527.0,15476.24
2012-07-10,550.0,583.0,548.0,578.0,24074.05
2012-07-11,563.0,570.0,532.0,535.0,19971.55
2012-07-12,543.0,582.0,508.0,524.0,28364.76
2012-07-13,539.0,539.0,512.0,524.0,8953.06
2012-07-16,527.0,557.0,524.0,550.0,15308.65
2012-07-17,554.0,555.0,537.0,553.0,8153.96
2012-07-18,532.0,533.0,486.0,493.0,44389.09
2012-07-19,493.0,500.0,468.0,471.0,21676.82
2012-07-20,460.0,474.0,445.0,447.0,21407.78
2012-07-23,460.0,461.0,434.0,442.0,19264.82
2012-07-24,432.0,438.0,417.0,424.0,20085.54
2012-07-25,428.0,455.0,426.0,450.0,13176.52
2012-07-26,440.0,465.0,433.0,440.0,14499.31
2012-07-27,456.0,470.0,450.0,455.0,11311.74
2012-07-30,419.0,419.0,395.0,403.0,34619.93
2012-07-31,403.0,414.0,384.0,398.0,16998.85
2012-08-01,415.0,422.0,394.0,411.0,17433.72
2012-08-02,428.0,478.0,428.0,475.0,24949.14
2012-08-03,479.0,492.0,464.0,486.0,15159.52
2012-08-07,477.0,477.0,451.0,461.0,12591.3
2012-08-08,471.0,479.0,461.0,469.0,20256.4
2012-08-09,475.0,477.0,412.0,477.0,43226.6
2012-08-10,495.0,522.0,494.0,515.0,26410.05
2012-08-13,518.0,534.0,513.0,529.0,18685.13
2012-08-14,522.0,523.0,490.0,497.0,17291.08
2012-08-15,508.0,525.0,507.0,519.0,14529.23
2012-08-16,516.0,544.0,494.0,533.0,28133.3
2012-08-17,527.0,535.0,519.0,527.0,11761.5
2012-08-20,524.0,535.0,509.0,513.0,12372.59
2012-08-21,506.0,539.0,494.0,501.0,31827.52
2012-08-22,498.0,512.0,486.0,487.0,23340.58
2012-08-23,494.0,542.0,491.0,496.0,36947.31
2012-08-24,503.0,541.0,498.0,541.0,32315.54
2012-08-27,535.0,567.0,532.0,565.0,27190.34
2012-08-28,564.0,583.0,555.0,581.0,29437.97
2012-08-29,577.0,578.0,551.0,557.0,22764.32
2012-08-30,555.0,573.0,525.0,529.0,29403.48
2012-08-31,531.0,534.0,509.0,513.0,12698.29
2012-09-04,496.0,499.0,480.0,493.0,14230.94
2012-09-05,506.0,516.0,497.0,509.0,11423.81
2012-09-06,518.0,522.0,489.0,520.0,21147.84
2012-09-07,545.0,557.0,541.0,550.0,15816.77
2012-09-10,540.0,547.0,495.0,497.0,27877.05
2012-09-11,468.0,469.0,436.0,438.0,40771.37
2012-09-12,446.0,450.0,416.0,419.0,33923.77
2012-09-13,427.0,445.0,420.0,427.0,19769.16
2012-09-14,446.0,454.0,434.0,444.0,15662.43
2012-09-17,465.0,469.0,460.0,465.0,16634.22
2012-09-18,457.0,490.0,452.0,486.0,19765.96
2012-09-19,471.0,494.0,467.0,485.0,11567.89
2012-09-20,484.0,491.0,478.0,482.0,15821.25
2012-09-21,472.0,473.0,448.0,453.0,17149.62
2012-09-24,462.0,470.0,451.0,456.0,22209.62
2012-09-25,453.0,456.0,436.0,437.0,10218.63
2012-09-26,431.0,432.0,406.0,414.0,23482.76
2012-09-27,400.0,408.0,382.0,391.0,45733.7
2012-09-28,397.0,398.0,380.0,382.0,15662.15
2012-10-01,360.0,360.0,343.0,347.0,40707.4
2012-10-02,355.0,358.0,333.0,338.0,22287.97
2012-10-03,356.0,369.0,351.0,355.0,35218.41
2012-10-04,355.0,366.0,346.0,357.0,20660.55
2012-10-05,359.0,371.0,355.0,361.0,15364.93
2012-10-09,364.0,368.0,336.0,342.0,21078.9
2012-10-10,343.0,350.0,336.0,342.0,20181.39
2012-10-11,336.0,339.0,315.0,315.0,32100.79
2012-10-12,324.0,328.0,320.0,323.0,18079.62
2012-10-15,339.0,346.0,336.0,339.0,26160.48
2012-10-16,339.0,348.0,339.0,340.0,15362.61
2012-10-17,337.0,337.0,329.0,333.0,12824.72
2012-10-18,336.0,343.0,316.0,317.0,30971.22
2012-10-19,315.0,316.0,307.0,315.0,12347.5
2012-10-22,314.0,339.0,311.0,337.0,20046.26
2012-10-23,332.0,333.0,318.0,323.0,18164.51
2012-10-24,323.0,338.0,323.0,337.0,17482.96
2012-10-25,337.0,346.0,329.0,336.0,24390.85
2012-10-26,340.0,350.0,339.0,345.0,20808.16
2012-10-29,329.0,332.0,322.0,326.0,11364.16
2012-10-30,349.0,350.0,345.0,347.0,14135.81
2012-10-31,337.0,349.0,337.0,348.0,10086.3
2012-11-01,346.0,355.0,344.0,352.0,20834.29
2012-11-02,361.0,378.0,358.0,377.0,20817.58
2012-11-05,374.0,377.0,368.0,373.0,6734.26
2012-11-06,373.0,374.0,361.0,363.0,8901.44
2012-11-07,370.0,372.0,365.0,371.0,6126.45
2012-11-08,377.0,378.0,362.0,366.0,14064.64
2012-11-09,375.0,387.0,373.0,384.0,19998.86
2012-11-12,379.0,383.0,365.0,370.0,17792.89
2012-11-13,346.0,347.0,333.0,333.0,20041.46
2012-11-14,331.0,335.0,320.0,332.0,18633.12
2012-11-15,330.0,343.0,320.0,343.0,26781.72
2012-11-16,336.0,337.0,324.0,326.0,15968.1
2012-11-19,330.0,338.0,324.0,334.0,17450.35
2012-11-20,330.0,332.0,317.0,317.0,13267.38
2012-11-21,319.0,320.0,304.0,304.0,27740.91
2012-11-22,305.0,305.0,299.0,302.0,8318.17
2012-11-23,310.0,313.0,302.0,306.0,9799.84
2012-11-26,324.0,332.0,323.0,324.0,29069.86
2012-11-27,330.0,332.0,323.0,326.0,11640.52
2012-11-28,338.0,349.0,337.0,338.0,48819.24
2012-11-29,350.0,368.0,349.0,366.0,24366.5
2012-11-30,362.0,386.0,360.0,379.0,18223.22
2012-12-03,379.0,383.0,369.0,376.0,15500.5
2012-12-04,386.0,388.0,377.0,387.0,18004.43
2012-12-05,375.0,377.0,349.0,355.0,38159.69
2012-12-06,357.0,368.0,345.0,364.0,29354.26
2012-12-07,364.0,383.0,356.0,381.0,31322.28
2012-12-10,400.0,410.0,398.0,403.0,25924.95
2012-12-11,403.0,416.0,399.0,411.0,23074.41
2012-12-12,415.0,422.0,407.0,416.0,23270.13
2012-12-13,427.0,439.0,418.0,427.0,28422.73
2012-12-14,438.0,444.0,421.0,433.0,31698.57
2012-12-17,425.0,434.0,417.0,426.0,25302.28
2012-12-18,412.0,419.0,401.0,415.0,23520.19
2012-12-19,435.0,439.0,424.0,427.0,23782.74
2012-12-20,413.0,418.0,396.0,399.0,28013.19
2012-12-21,395.0,405.0,388.0,400.0,16531.45
2012-12-24,418.0,422.0,414.0,420.0,8537.16
2012-12-27,425.0,428.0,412.0,417.0,10456.45
2012-12-28,397.0,407.0,397.0,403.0,14714.98
2012-12-31,418.0,429.0,417.0,427.0,25609.15
2013-01-02,456.0,471.0,455.0,456.0,27114.58
2013-01-03,471.0,476.0,457.0,470.0,19604.91
2013-01-04,454.0,456.0,439.0,445.0,28367.01
2013-01-07,426.0,455.0,425.0,447.0,12992.98
2013-01-08,455.0,464.0,446.0,457.0,17979.26
2013-01-09,478.0,497.0,474.0,487.0,22270.51
2013-01-10,482.0,484.0,461.0,467.0,30079.57
2013-01-11,444.0,448.0,424.0,427.0,37770.59
2013-01-14,413.0,417.0,407.0,417.0,20885.63
2013-01-15,415.0,423.0,395.0,401.0,23828.29
2013-01-16,403.0,417.0,398.0,402.0,25602.94
2013-01-17,404.0,409.0,380.0,389.0,30752.06
2013-01-18,383.0,389.0,369.0,370.0,23233.2
2013-01-21,358.0,360.0,354.0,359.0,9662.84
2013-01-22,368.0,383.0,366.0,375.0,26745.12
2013-01-23,379.0,381.0,368.0,374.0,17457.75
2013-01-24,371.0,395.0,367.0,390.0,28477.38
2013-01-25,390.0,399.0,385.0,391.0,16200.46
2013-01-28,422.0,431.0,420.0,431.0,32799.4
2013-01-29,440.0,443.0,430.0,439.0,19594.17
2013-01-30,432.0,435.0,417.0,420.0,10954.8
2013-01-31,424.0,442.0,405.0,419.0,33673.11
2013-02-01,415.0,433.0,407.0,429.0,17092.38
2013-02-04,431.0,431.0,414.0,422.0,41312.43
2013-02-05,417.0,423.0,396.0,400.0,23788.59
2013-02-06,394.0,399.0,389.0,394.0,15178.22
2013-02-07,398.0,429.0,395.0,426.0,38723.45
2013-02-08,422.0,435.0,417.0,434.0,19422.36
2013-02-11,443.0,445.0,426.0,428.0,17746.81
2013-02-12,427.0,443.0,424.0,437.0,15100.31
2013-02-13,434.0,435.0,418.0,426.0,22651.42
2013-02-14,431.0,464.0,428.0,456.0,33527.52
2013-02-15,451.0,463.0,450.0,458.0,13939.22
2013-02-19,436.0,440.0,427.0,430.0,32402.91
2013-02-20,424.0,433.0,423.0,430.0,17843.5
2013-02-21,435.0,443.0,419.0,436.0,37674.97
2013-02-22,434.0,439.0,422.0,427.0,13493.2
2013-02-25,398.0,405.0,391.0,394.0,50547.8
2013-02-26,395.0,401.0,390.0,398.0,19746.94
2013-02-27,389.0,405.5,374.0,404.0,53905.77
2013-02-28,399.0,402.0,383.0,388.0,25415.07
2013-03-01,388.0,397.0,381.0,394.0,11807.44
2013-03-04,387.0,388.0,376.0,378.0,18439.31
2013-03-05,369.0,382.0,365.0,379.0,18977.48
2013-03-06,381.0,392.0,375.0,387.0,15975.07
2013-03-07,384.0,385.0,361.0,366.0,37034.61
2013-03-08,367.0,367.0,355.0,355.0,19747.2
2013-03-11,360.0,361.0,352.0,353.0,12287.09
2013-03-12,350.0,358.0,349.0,355.0,13875.9
2013-03-13,349.0,351.0,344.0,346.0,18688.7
2013-03-14,337.0,337.0,319.0,319.0,96756.37
2013-03-15,309.0,318.0,304.0,316.0,43011.61
2013-03-18,302.0,315.0,298.0,313.0,38174.94
2013-03-19,308.0,310.0,297.0,300.0,35564.2
2013-03-20,304.0,307.0,298.0,302.0,43301.64
2013-03-21,297.0,310.0,290.0,305.0,42009.25
2013-03-22,294.0,306.0,293.0,303.0,27925.08
2013-03-25,297.0,315.0,296.0,314.0,29910.33
2013-03-26,311.0,313.0,297.0,297.0,31798.12
2013-03-27,290.0,292.0,281.0,285.0,32449.02
2013-03-28,289.0,299.0,282.0,294.0,26688.4
2013-04-01,301.0,301.0,290.0,291.0,37693.65
2013-04-02,298.0,304.0,297.0,302.0,25540.38
2013-04-03,304.0,311.0,300.0,310.0,19229.26
2013-04-04,307.0,317.0,300.0,304.0,25253.11
2013-04-05,286.0,290.5,274.5,275.5,50409.08
2013-04-08,272.0,286.0,268.5,281.0,46319.08
2013-04-09,283.5,291.5,283.0,288.0,23203.64
2013-04-10,279.0,282.5,269.5,279.5,46447.92
2013-04-11,279.0,285.0,267.0,270.5,46823.24
2013-04-12,264.0,267.0,258.5,259.5,46556.36
2013-04-15,259.0,275.0,258.5,272.0,55727.04
2013-04-16,272.0,280.0,267.0,268.0,54003.6
2013-04-17,266.5,272.0,263.0,265.0,31608.9
2013-04-18,264.5,268.0,237.5,238.5,77997.32
2013-04-19,242.5,244.0,238.5,239.0,19976.82
2013-04-22,249.5,255.5,249.0,254.5,40760.88
2013-04-23,252.5,259.0,248.0,258.0,47100.06
2013-04-24,253.0,266.0,252.5,265.0,42918.14
2013-04-25,268.0,269.5,255.5,267.5,68638.1
2013-04-26,268.0,280.0,259.0,261.0,72031.12
2013-04-29,253.5,254.0,242.0,243.5,72788.06
2013-04-30,243.5,250.0,242.0,247.5,62678.38
2013-05-01,243.0,250.5,236.0,249.5,78644.24
2013-05-02,250.5,284.5,250.5,279.5,113950.04
2013-05-03,283.5,287.0,278.0,279.0,54734.52
2013-05-06,286.5,290.0,279.5,283.5,53883.68
2013-05-07,289.0,299.0,288.0,296.0,59575.74
2013-05-08,291.5,296.5,288.5,290.0,39713.86
2013-05-09,293.0,304.0,284.5,290.0,55993.42
2013-05-10,290.0,300.5,287.0,299.5,59206.8
2013-05-13,294.5,300.0,290.0,297.75,41896.6
2013-05-14,288.0,290.5,282.5,284.0,57313.9
2013-05-15,278.0,280.5,276.0,276.0,31132.96
2013-05-16,281.0,297.5,281.0,294.0,93586.92
2013-05-17,294.0,294.0,270.5,276.5,61567.3
2013-05-21,262.5,263.0,255.5,258.0,90459.64
2013-05-22,260.0,263.0,257.5,259.5,26562.04
2013-05-23,261.0,262.0,249.0,250.5,53793.12
2013-05-24,252.5,254.0,251.0,252.0,19195.98
2013-05-27,246.0,246.5,243.5,245.0,16012.44
2013-05-28,261.0,263.0,255.5,261.0,44643.24
2013-05-29,265.5,272.0,263.5,266.0,33981.44
2013-05-30,270.0,285.5,261.5,283.5,53358.14
2013-05-31,282.5,290.0,280.5,289.0,38609.32
2013-06-03,289.0,291.5,282.0,288.5,25947.16
2013-06-04,287.0,288.5,284.0,288.0,23680.72
2013-06-05,289.5,290.5,285.5,287.5,16866.42
2013-06-06,297.0,312.0,296.5,307.0,87179.92
2013-06-07,312.0,312.0,308.0,311.5,60715.68
2013-06-10,309.0,320.0,305.5,316.0,31910.04
2013-06-11,321.0,329.0,319.5,327.5,25722.44
2013-06-12,325.5,325.5,318.0,319.5,29767.7
2013-06-13,327.5,328.0,307.5,312.0,38114.48
2013-06-14,317.5,326.0,317.5,324.5,27173.0
2013-06-17,311.5,311.5,298.0,300.0,44409.98
2013-06-18,297.5,303.0,290.5,296.5,43613.46
2013-06-19,289.0,291.5,286.0,289.5,20716.82
2013-06-20,298.0,306.0,293.5,300.0,37688.46
2013-06-21,304.5,317.5,303.5,313.5,44767.76
2013-06-24,315.0,323.0,313.0,321.5,33538.72
2013-06-25,323.5,338.0,323.5,335.0,55753.0
2013-06-26,331.5,336.5,323.5,325.0,28112.28
2013-06-27,330.0,357.0,328.5,351.0,66818.84
2013-06-28,353.5,363.0,347.0,353.0,34090.94
2013-07-02,347.5,350.0,337.0,338.0,32571.6
2013-07-03,350.5,352.5,330.5,332.5,29935.24
2013-07-04,342.5,343.0,335.5,336.5,13864.4
2013-07-05,347.0,351.5,343.5,344.5,26298.72
2013-07-08,323.0,327.0,317.0,324.0,32340.12
2013-07-09,327.0,340.0,326.0,334.0,20309.12
2013-07-10,324.0,338.5,323.0,333.0,19892.1
2013-07-11,339.0,349.0,327.5,342.0,30742.76
2013-07-12,335.0,338.0,328.5,337.0,18546.84
2013-07-15,336.0,354.5,330.0,332.5,40784.98
2013-07-16,338.0,340.5,324.0,330.0,33885.56
2013-07-17,334.0,343.0,334.0,339.5,33547.28
2013-07-18,329.0,330.5,301.5,307.0,66479.42
2013-07-19,311.5,313.5,305.75,309.0,37164.36
2013-07-22,330.5,332.5,324.5,324.5,41687.52
2013-07-23,314.5,318.0,312.5,316.0,25550.38
2013-07-24,316.0,323.5,309.0,321.0,29184.12
2013-07-25,316.5,332.5,314.0,330.5,33640.72
2013-07-26,337.5,348.5,337.5,344.5,30619.64
2013-07-29,367.5,373.0,361.0,361.0,39981.76
2013-07-30,366.0,375.0,362.0,370.0,24330.62
2013-07-31,367.0,375.0,365.5,371.5,22104.78
2013-08-01,372.0,392.5,371.5,382.5,58579.98
2013-08-02,381.0,392.5,379.5,392.0,28952.5
2013-08-06,392.5,400.0,391.5,399.5,19507.4
2013-08-07,408.0,417.5,408.0,415.0,37845.06
2013-08-08,416.0,444.5,395.5,398.5,50690.24
2013-08-09,403.0,422.5,397.0,419.0,29220.64
2013-08-12,395.5,400.0,385.5,398.5,29706.66
2013-08-13,406.5,408.5,394.5,397.5,21050.78
2013-08-14,389.5,392.0,382.5,389.5,22353.98
2013-08-15,393.5,394.5,371.0,373.5,28376.82
2013-08-16,380.5,383.5,378.0,383.0,13127.04
2013-08-19,357.0,365.0,354.5,364.5,23976.62
2013-08-20,358.5,367.5,354.5,365.5,19735.62
2013-08-21,358.0,362.0,357.5,360.5,16167.6
2013-08-22,353.5,356.0,341.0,346.0,25774.54
2013-08-23,349.0,355.5,348.0,353.5,25949.16
2013-08-26,346.5,355.0,346.0,350.0,17649.6
2013-08-27,359.5,360.0,342.0,342.5,30919.36
2013-08-28,347.5,355.0,341.0,342.5,23293.9
2013-08-29,332.5,355.0,329.5,335.0,40917.72
2013-08-30,337.5,344.0,332.5,335.0,33451.46
2013-09-03,327.5,330.5,322.5,325.5,29930.66
2013-09-04,324.5,329.5,322.0,323.0,32706.68
2013-09-05,318.5,343.0,317.5,341.0,32467.36
2013-09-06,346.5,351.5,343.0,350.0,21252.44
2013-09-09,338.0,344.0,332.0,334.5,25781.4
2013-09-10,338.0,346.5,338.0,340.0,19488.42
2013-09-11,341.0,349.5,333.0,343.0,23840.96
2013-09-12,344.5,345.0,324.0,328.0,45507.22
2013-09-13,332.0,332.0,319.5,322.0,29114.62
2013-09-16,323.5,324.0,309.0,311.0,22603.58
2013-09-17,306.0,313.5,306.0,312.5,15958.4
2013-09-18,314.5,321.5,312.0,314.0,27305.42
2013-09-19,310.5,320.5,298.5,315.5,34412.54
2013-09-20,321.0,323.5,317.5,318.5,19281.28
2013-09-23,326.5,334.0,322.5,333.0,17886.36
2013-09-24,339.0,355.0,339.0,352.0,35668.72
2013-09-25,350.0,357.5,347.0,355.5,19636.54
2013-09-26,364.0,375.0,349.5,352.5,33238.52
2013-09-27,358.5,359.5,345.5,348.0,24845.94
2013-09-30,358.0,363.5,352.5,355.5,18307.52
2013-10-01,347.0,348.0,336.0,344.5,31247.66
2013-10-02,340.5,358.0,339.5,357.5,19416.48
2013-10-03,357.0,367.5,356.0,364.0,30188.42
2013-10-04,361.0,369.0,359.0,363.0,15553.76
2013-10-07,344.0,346.5,333.5,338.5,38210.2
2013-10-08,327.0,328.0,321.0,322.5,36091.98
2013-10-09,327.0,329.5,323.5,328.0,21182.0
2013-10-10,319.5,323.0,310.5,320.5,36450.76
2013-10-11,316.0,316.5,312.0,312.0,17748.9
2013-10-15,307.0,313.5,305.0,309.5,14507.44
2013-10-16,305.0,318.0,300.0,317.0,31849.14
2013-10-17,321.5,323.0,317.5,318.0,17255.72
2013-10-18,324.5,329.0,314.5,317.5,37238.48
2013-10-21,317.0,336.5,317.0,334.0,32089.28
2013-10-22,341.0,350.5,337.5,348.0,39413.36
2013-10-23,346.0,347.0,340.75,343.5,12748.92
2013-10-24,352.0,357.5,339.0,340.0,31956.44
2013-10-25,336.0,337.0,327.0,328.5,36920.82
2013-10-28,350.5,357.0,348.5,355.5,40866.88
2013-10-29,358.5,365.5,353.5,360.0,16405.16
2013-10-30,359.0,365.0,357.0,362.0,18908.72
2013-10-31,363.0,375.5,363.0,371.0,20250.24
2013-11-01,382.5,386.0,379.5,384.0,20289.0
2013-11-04,403.0,408.0,399.5,400.0,24112.84
2013-11-05,405.5,407.5,391.5,391.5,14208.94
2013-11-06,392.5,394.5,377.5,387.5,17333.72
2013-11-07,367.0,387.5,365.0,383.5,18813.9
2013-11-08,380.0,381.0,369.0,373.0,16162.2
2013-11-11,371.0,378.0,369.5,372.5,10921.98
2013-11-12,362.0,364.0,356.0,358.5,17211.48
2013-11-13,365.0,374.5,360.5,373.5,12939.36
2013-11-14,384.5,388.5,362.0,364.5,25663.22
2013-11-15,361.0,365.5,353.5,356.0,17901.68
2013-11-18,353.0,363.5,351.0,362.5,12388.32
2013-11-19,362.0,376.0,361.0,376.0,12136.92
2013-11-20,357.5,365.0,351.5,352.5,19972.26
2013-11-21,348.0,352.5,340.0,348.0,26212.58
2013-11-22,336.0,338.0,331.5,332.5,36452.44
2013-11-25,325.5,335.0,324.5,327.5,19566.98
2013-11-26,328.0,337.5,323.0,324.5,33588.46
2013-11-27,325.0,325.5,315.5,318.0,31559.8
2013-11-28,314.5,315.0,311.5,314.0,8420.0
2013-11-29,315.5,317.5,308.5,311.5,21755.64
2013-12-02,315.5,316.5,303.5,308.0,25719.4
2013-12-03,307.5,311.0,300.0,307.5,23430.74
2013-12-04,304.0,309.0,300.5,308.0,20067.06
2013-12-05,304.5,305.0,280.0,281.5,65550.16
2013-12-06,277.5,285.5,273.0,282.5,46763.24
2013-12-09,273.5,275.5,266.0,267.5,43770.06
2013-12-10,263.0,271.5,262.5,265.0,26481.88
2013-12-11,267.5,269.5,253.5,253.5,48221.84
2013-12-12,246.5,258.0,244.5,250.0,72689.46
2013-12-13,250.5,252.5,241.5,248.5,59120.3
2013-12-16,260.5,263.0,255.0,261.5,47767.56
2013-12-17,262.5,268.0,253.0,258.5,52561.46
2013-12-18,256.5,261.0,254.0,258.0,23277.36
2013-12-19,250.0,251.5,233.5,236.5,117285.3
2013-12-20,238.5,238.5,231.0,236.0,41172.42
2013-12-23,228.5,232.0,227.5,230.0,33619.24
2013-12-24,235.0,240.0,234.5,235.5,23081.94
2013-12-27,241.5,249.5,240.0,249.5,57019.34
2013-12-30,237.0,242.5,235.5,239.5,40407.72
2013-12-31,248.0,262.0,248.0,259.0,66279.32
2014-01-02,253.0,256.5,249.0,252.5,31461.82
2014-01-03,256.0,263.5,243.0,250.0,79192.52
2014-01-06,249.5,256.5,248.0,252.5,50951.44
2014-01-07,241.0,256.5,239.5,249.5,85678.94
2014-01-08,252.5,263.0,249.5,263.0,50877.8
2014-01-09,270.5,288.5,264.0,282.5,58954.74
2014-01-10,286.0,286.5,275.5,279.0,38163.56
2014-01-13,259.5,261.5,248.5,249.0,119515.84
2014-01-14,245.0,249.0,240.0,242.5,87986.9
2014-01-15,238.0,246.0,234.0,245.0,90067.66
2014-01-16,231.5,243.5,228.5,241.5,326246.24
2014-01-17,246.0,250.0,241.0,249.5,112521.8
2014-01-20,254.0,255.0,250.5,251.5,31481.98
2014-01-21,237.0,241.0,234.5,235.0,120744.5
2014-01-22,221.5,223.5,211.5,214.0,376438.74
2014-01-23,203.0,219.0,201.0,208.5,267662.26
2014-01-24,196.5,198.5,170.0,174.5,449345.38
2014-01-27,180.0,197.5,176.5,190.5,291095.1
2014-01-28,189.0,189.5,172.0,176.0,154870.08
2014-01-29,170.0,172.0,135.5,139.5,331922.24
2014-01-30,152.0,166.0,145.5,165.5,257165.56
2014-01-31,164.5,177.5,163.0,166.5,149153.18
2014-02-03,169.0,171.5,162.5,164.5,101408.58
2014-02-04,145.0,147.0,133.5,138.5,321256.9
2014-02-05,128.5,153.5,126.0,145.5,294828.12
2014-02-06,144.0,159.0,143.5,153.0,192424.04
2014-02-07,163.0,168.5,155.0,166.5,210607.36
2014-02-10,170.0,179.5,166.0,177.5,169125.86
2014-02-11,171.5,172.5,158.0,158.5,195766.4
2014-02-12,160.0,164.5,153.5,163.0,150920.1
2014-02-13,159.0,159.5,148.5,151.0,250857.02
2014-02-14,147.5,154.25,145.0,153.25,123163.32
2014-02-18,143.0,144.0,138.75,140.25,308783.36
2014-02-19,133.5,134.25,125.75,131.25,259515.24
2014-02-20,130.75,134.75,126.625,133.0,185979.56
2014-02-21,128.0,134.25,123.5,124.25,248806.6
2014-02-24,123.0,144.0,122.25,136.75,480156.56
2014-02-25,146.0,146.5,133.25,140.5,267276.28
2014-02-26,145.25,149.25,142.5,147.5,354939.2
2014-02-27,149.25,152.5,145.75,151.0,312427.36
2014-02-28,145.5,147.25,139.75,143.0,212050.92
2014-03-03,140.75,151.75,139.25,150.0,202766.28
2014-03-04,142.0,148.0,138.0,141.0,356341.32
2014-03-05,142.75,147.5,138.75,143.75,215908.52
2014-03-06,139.5,141.5,135.75,138.75,195154.12
2014-03-07,137.75,143.25,137.5,140.5,200547.72
2014-03-10,141.0,143.75,137.75,138.75,243305.64
2014-03-11,141.0,142.5,138.75,141.75,187487.76
2014-03-12,146.625,148.0,144.75,146.5,205972.8
2014-03-13,151.25,155.25,149.75,153.5,230697.32
2014-03-14,151.75,154.25,149.75,150.75,196813.72
2014-03-17,143.5,145.75,142.75,145.75,232230.28
2014-03-18,147.25,149.25,146.25,148.75,152592.52
2014-03-19,149.25,150.5,146.25,147.25,94130.16
2014-03-20,150.75,154.25,148.75,152.75,220322.12
2014-03-21,156.75,158.5,155.75,156.75,166963.36
2014-03-24,158.25,160.0,157.0,157.5,149062.4
2014-03-25,151.5,151.75,147.25,148.5,269057.32
2014-03-26,150.25,152.25,147.75,150.0,267100.4
2014-03-27,147.5,148.25,138.0,142.0,244861.8
2014-03-28,140.75,143.5,140.25,143.0,79249.64
2014-03-31,149.75,152.25,149.0,149.75,197246.2
2014-04-01,153.0,157.0,152.25,156.75,180356.6
2014-04-02,152.25,153.5,148.75,150.5,181456.56
2014-04-03,147.25,150.25,142.5,145.5,284842.52
2014-04-04,145.0,146.25,142.75,145.75,65851.04
2014-04-07,140.75,143.5,139.75,142.75,127854.64
2014-04-08,140.25,140.25,138.0,138.75,182959.48
2014-04-09,140.25,140.25,135.75,136.75,81532.8
2014-04-10,138.5,139.5,129.25,133.0,181468.16
2014-04-11,132.5,134.5,132.0,133.25,55634.6
2014-04-14,137.5,138.0,136.0,136.75,59295.92
2014-04-15,134.25,138.75,132.75,136.75,79008.56
2014-04-16,137.0,139.0,136.5,138.75,55647.88
2014-04-17,139.75,141.5,126.0,126.75,207248.88
2014-04-21,125.5,128.75,124.25,128.0,55681.76
2014-04-22,126.5,127.75,125.25,125.5,70756.52
2014-04-23,124.5,126.75,124.0,126.25,69871.56
2014-04-24,124.5,129.25,123.5,128.75,159254.92
2014-04-25,129.25,132.0,129.25,131.0,91593.92
2014-04-28,126.25,126.25,122.5,124.5,117956.36
2014-04-29,125.0,125.0,121.0,121.25,97685.2
2014-04-30,124.5,125.5,120.5,123.25,108519.8
2014-05-01,123.5,127.875,122.75,127.75,137878.32
2014-05-02,126.25,129.75,126.0,129.0,65814.32
2014-05-05,128.25,129.125,127.0,128.5,40233.32
2014-05-06,124.5,124.75,122.5,122.75,123223.36
2014-05-07,123.25,127.5,123.25,125.5,84488.24
2014-05-08,127.25,135.25,126.5,134.25,208282.56
2014-05-09,136.25,138.75,136.25,137.0,104232.44
2014-05-12,141.0,143.75,140.5,143.5,88368.84
2014-05-13,143.5,148.75,143.0,147.25,95336.84
2014-05-14,146.5,149.25,145.25,146.25,83427.28
2014-05-15,148.5,150.0,138.0,142.0,157324.32
2014-05-16,142.0,144.125,141.75,143.5,72612.16
2014-05-20,139.0,139.5,134.25,135.5,110329.04
2014-05-21,136.25,140.0,135.5,139.0,75994.72
2014-05-22,140.25,147.5,139.0,146.0,177820.56
2014-05-23,144.0,146.5,143.5,143.75,68334.32
2014-05-26,144.25,144.75,144.0,144.125,8718.68
2014-05-27,141.75,142.25,136.75,138.0,81494.2
2014-05-28,137.0,137.0,130.125,131.25,141065.4
2014-05-29,130.25,135.25,128.5,132.75,141205.16
2014-05-30,136.25,138.0,132.25,133.75,115161.24
2014-06-02,135.0,135.25,130.0,130.25,73153.48
2014-06-03,129.0,131.0,127.75,131.0,68355.56
2014-06-04,131.25,131.375,128.25,128.5,62619.76
2014-06-05,127.0,132.0,124.5,126.5,201911.12
2014-06-06,126.5,126.75,123.75,124.25,78901.8
2014-06-09,126.0,128.75,124.5,128.0,105637.6
2014-06-10,131.25,134.75,130.25,134.0,155168.68
2014-06-11,132.75,136.0,132.0,135.0,78441.04
2014-06-12,133.25,134.25,120.25,121.0,262691.84
2014-06-13,121.5,122.375,119.75,120.75,99531.56
2014-06-16,121.25,124.5,119.25,122.5,131507.92
2014-06-17,123.75,124.0,121.25,122.5,63408.24
2014-06-18,121.25,125.5,120.75,124.5,84958.52
2014-06-19,124.5,129.0,122.75,128.25,179381.96
2014-06-20,130.0,132.25,129.75,130.0,79653.52
2014-06-23,134.5,136.25,133.5,135.75,95174.96
2014-06-24,134.25,135.0,129.75,131.5,87217.76
2014-06-25,128.75,132.25,128.5,130.0,53743.08
2014-06-26,129.5,139.25,129.5,137.0,129561.48
2014-06-27,139.5,141.5,137.875,138.0,59352.2
2014-06-30,138.25,141.25,134.25,135.75,56958.64
2014-07-02,139.25,143.5,139.25,142.0,89396.6
2014-07-03,143.5,144.0,139.0,139.75,74269.36
2014-07-04,141.5,142.0,140.5,141.0,14392.08
2014-07-07,146.75,152.0,146.5,149.5,125316.88
2014-07-08,151.75,157.25,150.0,150.5,108269.76
2014-07-09,151.75,154.875,150.25,154.5,54750.8
2014-07-10,154.5,158.5,153.0,158.25,87554.36
2014-07-11,157.75,159.0,156.0,156.25,43886.28
2014-07-14,155.25,160.125,155.0,155.75,63928.48
2014-07-15,156.75,160.5,156.0,160.0,67726.08
2014-07-16,157.0,158.5,156.0,158.5,63208.52
2014-07-17,162.5,171.5,162.25,168.75,128821.92
2014-07-18,170.25,171.75,169.25,170.5,32205.48
2014-07-21,175.25,179.75,175.25,177.75,76822.2
2014-07-22,180.5,186.0,180.125,185.5,59531.76
2014-07-23,184.0,186.75,181.75,186.5,70435.0
2014-07-24,184.75,185.0,174.75,179.5,93086.96
2014-07-25,183.75,186.5,182.75,185.0,61494.44
2014-07-28,178.75,189.0,178.25,186.75,64015.08
2014-07-29,185.75,189.25,181.0,181.25,88175.8
2014-07-30,186.25,188.0,183.75,185.75,69294.12
2014-07-31,185.25,187.25,174.75,179.5,158280.76
2014-08-01,182.75,183.5,176.25,183.0,78829.52
2014-08-05,174.0,175.0,172.0,173.75,88691.36
2014-08-06,173.25,175.25,169.25,169.5,59645.44
2014-08-07,167.25,176.75,166.25,174.0,127922.2
2014-08-08,172.0,172.75,166.75,167.0,59167.08
2014-08-11,164.5,170.5,164.5,165.75,58257.48
2014-08-12,167.0,167.5,163.25,165.75,48884.64
2014-08-13,172.0,178.5,171.5,177.75,116216.92
2014-08-14,176.25,176.25,168.0,172.0,93194.88
2014-08-15,179.25,183.0,179.0,180.75,106075.92
2014-08-18,180.5,181.5,177.25,180.25,68941.04
2014-08-19,172.75,174.25,169.5,172.5,99526.72
2014-08-20,173.75,179.0,173.75,176.25,79210.76
2014-08-21,172.75,179.0,169.375,171.0,128063.4
2014-08-22,171.0,175.25,170.25,173.75,53618.16
2014-08-25,167.0,168.25,165.25,165.5,114289.48
2014-08-26,164.75,168.75,163.75,166.5,59947.8
2014-08-27,163.25,169.25,161.25,163.0,125020.44
2014-08-28,160.5,165.75,157.5,159.75,144067.72
2014-08-29,162.0,162.25,157.0,157.25,79083.32
2014-09-02,166.25,172.0,164.75,170.5,141662.28
2014-09-03,173.5,177.0,173.25,175.125,79032.84
2014-09-04,175.25,180.75,172.75,177.25,88812.6
2014-09-05,178.0,181.75,177.0,179.5,69383.12
2014-09-08,175.75,178.0,172.0,172.75,59367.52
2014-09-09,163.25,165.0,161.625,164.5,99619.4
2014-09-10,165.25,166.75,164.125,165.75,45136.4
2014-09-11,171.0,177.5,161.5,175.0,104659.76
2014-09-12,178.5,179.5,173.25,174.25,59652.84
2014-09-15,167.0,168.75,165.5,166.25,107842.68
2014-09-16,170.5,171.0,160.0,160.75,126911.76
2014-09-17,158.75,160.25,158.0,159.25,54515.28
2014-09-18,159.75,167.25,159.0,166.75,141055.84
2014-09-19,171.25,173.0,170.25,172.5,72790.0
2014-09-22,170.0,176.25,169.5,172.25,67280.88
2014-09-23,169.75,176.0,168.5,174.5,59276.24
2014-09-24,174.5,177.0,166.75,168.5,84234.28
2014-09-25,170.75,175.0,162.75,163.5,148027.92
2014-09-26,165.25,166.25,161.25,162.0,82587.72
2014-09-29,160.0,160.5,151.5,154.5,158052.4
2014-09-30,153.25,155.75,151.75,154.0,119304.08
2014-10-01,152.5,161.625,151.5,161.25,116783.72
2014-10-02,164.5,170.5,163.0,165.75,200322.88
2014-10-03,166.25,166.5,158.75,159.75,82177.28
2014-10-06,169.25,171.0,167.75,169.25,81855.04
2014-10-07,169.5,170.0,164.5,166.75,57875.88
2014-10-08,169.5,174.5,168.75,173.125,104308.32
2014-10-09,175.0,177.25,166.5,172.75,97635.68
2014-10-10,173.0,175.5,171.25,173.0,28338.68
2014-10-14,167.25,178.0,165.75,177.0,53072.0
2014-10-15,180.25,182.25,177.5,178.25,47845.32
2014-10-16,178.25,183.25,177.25,178.0,50481.84
2014-10-17,181.25,186.0,180.25,180.75,54041.96
2014-10-20,187.25,191.0,187.25,189.5,64287.52
2014-10-21,191.0,192.5,186.25,186.25,39414.2
2014-10-22,190.25,192.5,187.75,191.5,45680.6
2014-10-23,195.75,199.25,190.25,193.25,69113.08
2014-10-24,200.0,202.75,196.0,196.5,47765.56
2014-10-27,202.75,205.0,198.5,203.25,54843.92
2014-10-28,202.0,204.0,189.75,191.75,59157.64
2014-10-29,188.5,190.0,181.0,186.75,91830.4
2014-10-30,183.5,188.75,182.25,182.5,61651.44
2014-10-31,175.75,181.5,172.75,178.25,93900.92
2014-11-03,165.5,168.0,162.25,163.25,108965.28
2014-11-04,160.25,161.75,151.75,154.0,124248.52
2014-11-05,150.0,154.25,149.0,150.5,90230.12
2014-11-06,152.0,156.5,132.75,134.5,215239.52
2014-11-07,140.5,142.5,130.5,136.75,182986.92
2014-11-10,134.5,144.75,132.5,141.5,108571.96
2014-11-11,149.75,149.75,141.0,146.5,92636.6
2014-11-12,148.25,151.0,146.75,150.0,79866.88
2014-11-13,153.75,163.75,150.25,162.0,117832.4
2014-11-14,160.75,166.0,155.25,155.75,95919.4
2014-11-17,149.25,149.25,134.75,137.5,131685.76
2014-11-18,140.0,145.5,134.5,139.25,137253.08
2014-11-19,130.0,131.0,122.75,129.25,283867.92
2014-11-20,126.25,135.75,122.0,124.75,394612.16
2014-11-21,131.0,135.5,129.5,135.0,236082.96
2014-11-24,144.75,145.75,141.0,142.5,177685.04
2014-11-25,144.5,144.75,133.0,133.5,148626.44
2014-11-26,134.25,138.75,128.0,138.5,187384.76
2014-11-27,141.25,145.5,140.0,143.5,51507.12
2014-11-28,145.5,155.5,144.75,151.25,120791.84
2014-12-01,163.0,167.0,158.5,160.25,155796.12
2014-12-02,167.75,173.5,165.25,171.75,68395.72
2014-12-03,177.75,182.0,174.75,178.25,69894.4
2014-12-04,183.25,193.5,181.75,193.25,76697.6
2014-12-05,184.75,186.75,174.125,177.0,125065.16
2014-12-08,186.5,195.5,185.75,192.0,86721.32
2014-12-09,191.75,193.0,183.0,190.75,97807.64
2014-12-10,186.75,191.25,179.75,184.0,105201.0
2014-12-11,182.5,191.75,176.25,187.75,114762.68
2014-12-12,179.25,182.0,172.0,176.25,126078.44
2014-12-15,173.25,183.0,171.25,180.25,74437.04
2014-12-16,188.5,192.75,185.0,189.25,76007.36
2014-12-17,182.5,186.75,181.75,183.5,41756.48
2014-12-18,176.0,187.25,174.0,184.25,105786.52
2014-12-19,199.25,206.25,198.25,204.5,91160.4
2014-12-22,233.25,243.25,228.5,233.5,125088.68
2014-12-23,244.25,247.5,235.25,238.5,122022.92
2014-12-24,246.25,261.75,245.0,256.25,61754.32
2014-12-29,244.0,255.25,235.0,240.75,66340.76
2014-12-30,251.5,254.0,248.25,250.5,40180.08
2014-12-31,261.25,286.5,259.5,279.0,73308.72
2015-01-02,268.75,271.25,244.75,270.75,99493.96
2015-01-05,248.25,284.5,248.0,272.25,71958.52
2015-01-06,283.75,292.75,269.75,271.5,82690.88
2015-01-07,270.25,293.0,259.0,282.5,87128.72
2015-01-08,286.75,290.75,269.0,270.25,94323.12
2015-01-09,268.0,280.75,264.5,267.0,53560.2
2015-01-12,280.25,300.0,280.25,295.75,89182.44
2015-01-13,288.25,292.5,264.5,267.75,90840.68
2015-01-14,243.75,245.25,211.5,211.75,132754.56
2015-01-15,215.0,242.75,205.75,226.25,145334.56
2015-01-16,244.75,246.0,221.75,238.0,127407.48
2015-01-19,250.5,254.25,247.75,250.75,29811.92
2015-01-20,260.25,277.0,259.25,264.75,72513.68
2015-01-21,260.0,270.5,247.75,250.75,81305.4
2015-01-22,261.5,282.0,258.5,266.75,66757.44
2015-01-23,254.5,256.5,245.0,249.75,95519.52
2015-01-26,260.0,270.25,251.25,264.25,74791.88
2015-01-27,251.75,255.25,242.75,254.25,93221.92
2015-01-28,262.75,272.25,258.0,262.75,77293.0
2015-01-29,265.0,295.5,261.25,287.0,72994.32
2015-01-30,296.75,301.25,288.0,294.25,50069.68
2015-02-02,299.75,310.5,293.0,297.0,38165.88
2015-02-03,297.0,301.5,273.5,278.5,51993.88
2015-02-04,286.0,300.5,285.5,297.75,49325.2
2015-02-05,301.25,315.75,298.75,311.25,52227.32
2015-02-06,311.25,317.25,305.25,316.25,19208.16
2015-02-09,309.0,317.5,306.25,308.5,31277.48
2015-02-10,294.75,300.0,277.5,290.25,63445.24
2015-02-11,259.0,277.5,258.75,263.75,81026.36
2015-02-12,268.25,289.5,265.75,282.25,72953.8
2015-02-13,290.5,292.0,266.0,269.25,70651.28
2015-02-17,270.0,285.5,268.5,269.5,75147.16
2015-02-18,270.75,275.75,256.5,261.75,66585.56
2015-02-19,259.25,266.0,250.75,258.75,89128.64
2015-02-20,236.75,243.75,231.25,237.5,110997.56
2015-02-23,239.75,255.75,237.0,251.75,57445.48
2015-02-24,250.5,252.75,236.25,250.5,69355.68
2015-02-25,244.75,260.25,240.75,255.0,48285.76
2015-02-26,265.0,286.25,260.0,286.0,66636.72
2015-02-27,279.25,282.75,275.0,281.0,38269.12
2015-03-02,277.25,285.5,273.5,283.75,38139.0
2015-03-03,284.5,289.0,277.5,282.0,46139.36
2015-03-04,271.5,276.25,268.0,269.0,61941.8
2015-03-05,270.0,271.25,251.25,255.5,103286.32
2015-03-06,261.25,263.5,250.5,256.75,71260.72
2015-03-09,279.75,286.0,274.0,282.0,72943.2
2015-03-10,276.5,279.0,272.5,275.25,53326.44
2015-03-11,266.5,267.75,252.25,255.75,101577.04
2015-03-12,255.25,273.0,249.5,270.0,83527.64
2015-03-13,279.75,281.0,269.25,272.5,63556.56
2015-03-16,280.5,282.5,271.5,271.5,50114.52
2015-03-17,254.0,264.0,249.25,251.75,101266.0
2015-03-18,261.25,262.5,236.75,241.5,120448.84
2015-03-19,250.25,261.0,249.5,255.25,110842.8
2015-03-20,245.25,263.25,238.0,260.0,91256.72
2015-03-23,271.75,276.0,265.0,268.25,46719.48
2015-03-24,257.75,263.5,254.75,259.5,45391.68
2015-03-25,264.0,273.0,263.75,270.0,41522.72
2015-03-26,269.25,285.5,268.25,283.25,68613.08
2015-03-27,289.25,297.0,289.0,289.75,51686.96
2015-03-30,286.5,292.5,285.25,292.0,26630.88
2015-03-31,289.25,293.0,285.5,292.5,32245.92
2015-04-01,296.75,304.5,296.0,300.0,30480.04
2015-04-02,295.5,296.25,274.0,276.0,74834.76
2015-04-06,287.75,289.5,284.75,286.75,28085.52
2015-04-07,285.5,286.0,276.75,284.5,22617.24
2015-04-08,288.0,295.125,286.125,293.5,24443.24
2015-04-09,294.0,314.75,291.75,311.0,59119.96
2015-04-10,310.5,319.75,309.5,318.25,26616.48
2015-04-13,317.75,326.25,312.25,320.5,24088.64
2015-04-14,312.0,318.5,310.75,315.25,40855.6
2015-04-15,307.0,307.25,293.25,298.5,55290.76
2015-04-16,302.25,309.75,278.5,280.0,75918.84
2015-04-17,283.25,290.25,281.75,288.5,34593.28
2015-04-20,307.5,310.75,303.75,308.75,47515.88
2015-04-21,300.25,304.5,296.5,301.0,31929.92
2015-04-22,295.75,296.0,289.75,294.5,32671.72
2015-04-23,303.5,311.25,300.5,307.25,52754.52
2015-04-24,307.25,314.0,304.0,310.0,26205.8
2015-04-27,328.0,330.5,323.75,325.25,28438.32
2015-04-28,320.75,325.25,316.25,319.75,16887.04
2015-04-29,312.25,312.5,299.625,305.0,53212.32
2015-04-30,307.0,312.5,263.5,271.25,152891.96
2015-05-01,268.0,268.5,257.75,262.0,66892.12
2015-05-04,264.25,266.5,253.25,255.0,48727.56
2015-05-05,258.25,263.25,254.0,259.25,38542.48
2015-05-06,260.5,263.5,253.25,262.75,35431.28
2015-05-07,257.0,274.0,253.75,268.0,52274.12
2015-05-08,245.5,251.5,240.25,244.25,104203.84
2015-05-11,244.25,255.25,240.75,252.0,58926.72
2015-05-12,240.25,241.5,232.5,236.5,79409.84
2015-05-13,240.5,242.75,226.0,231.0,77047.44
2015-05-14,235.5,237.5,218.25,219.75,105648.92
2015-05-15,218.75,224.0,215.25,217.75,60606.0
2015-05-19,208.5,229.75,206.25,225.25,92670.44
2015-05-20,223.5,236.0,221.0,230.75,45810.72
2015-05-21,227.25,230.75,215.5,226.75,62526.92
2015-05-22,233.0,240.75,231.0,239.75,47170.64
2015-05-25,247.25,248.0,243.25,245.25,15453.88
2015-05-26,250.75,256.5,249.5,251.25,37536.36
2015-05-27,253.0,256.0,249.5,252.75,23927.48
2015-05-28,262.5,277.0,260.5,274.5,83205.36
2015-05-29,282.25,291.5,281.5,287.0,46454.68
2015-06-01,291.0,291.75,283.75,286.75,27617.4
2015-06-02,291.25,298.75,276.25,276.75,48924.8
2015-06-03,285.25,292.5,284.0,290.0,31986.8
2015-06-04,291.75,306.75,283.75,291.75,56330.0
2015-06-05,300.75,301.75,295.5,300.5,32888.96
2015-06-08,281.5,284.5,271.25,274.25,55138.36
2015-06-09,255.75,257.25,245.25,247.5,64505.24
2015-06-10,242.5,249.0,236.75,238.25,59452.92
2015-06-11,238.0,250.5,235.25,250.0,62491.12
2015-06-12,253.75,263.5,251.0,261.0,52326.88
2015-06-15,248.25,249.0,235.0,235.5,92691.84
2015-06-16,241.0,246.75,235.5,235.625,84251.52
2015-06-17,232.0,244.0,227.0,240.5,66612.8
2015-06-18,244.25,255.75,240.0,253.25,59911.2
2015-06-19,257.5,259.25,244.75,248.75,33940.64
2015-06-22,263.0,264.25,260.0,261.5,36162.8
2015-06-23,254.0,266.75,252.25,263.5,26713.72
2015-06-24,260.25,264.0,256.0,257.0,20564.8
2015-06-25,251.25,254.25,241.5,243.25,82523.76
2015-06-26,252.0,259.0,249.0,256.75,61415.56
2015-06-29,249.5,259.0,245.0,252.0,62236.96
2015-06-30,260.0,260.625,246.25,248.5,53392.72
2015-07-02,249.25,253.0,237.75,248.0,82307.48
2015-07-03,250.75,258.75,250.5,254.5,37205.04
2015-07-06,260.0,261.25,255.25,260.0,33437.56
2015-07-07,266.0,273.0,265.5,266.25,37424.4
2015-07-08,262.25,275.5,261.75,273.5,38596.76
2015-07-09,275.0,281.75,264.0,265.0,47646.56
2015-07-10,256.0,259.25,250.5,257.0,38729.68
2015-07-13,244.25,245.5,237.75,242.0,65901.48
2015-07-14,237.25,247.5,235.75,245.75,49248.8
2015-07-15,237.75,240.75,232.875,235.0,68758.24
2015-07-16,235.5,243.25,233.25,240.5,74642.4
2015-07-17,240.5,244.25,236.0,236.0,32882.2
2015-07-20,247.75,249.75,237.0,244.5,68823.08
2015-07-21,236.25,239.5,234.0,234.5,46384.72
2015-07-22,233.0,241.5,231.75,233.75,54055.0
2015-07-23,232.0,247.75,225.0,245.75,95381.72
2015-07-24,250.5,254.5,248.25,253.0,50055.96
2015-07-27,250.0,252.5,246.75,251.5,22933.76
2015-07-28,248.0,251.75,241.25,246.75,43072.36
2015-07-29,242.25,243.75,237.5,239.25,43550.48
2015-07-30,246.25,254.75,242.5,252.0,42038.52
2015-07-31,251.75,265.25,251.75,262.5,29319.12
2015-08-04,246.25,251.75,243.5,246.0,40501.52
2015-08-05,238.0,249.75,237.625,249.625,38453.16
2015-08-06,257.75,258.5,240.75,246.0,49400.12
2015-08-07,247.0,253.5,243.5,247.0,41725.76
2015-08-10,240.0,243.5,238.25,239.75,56906.84
2015-08-11,241.25,246.75,237.5,238.25,61036.08
2015-08-12,232.5,232.5,225.0,226.25,83170.84
2015-08-13,226.75,245.75,225.5,242.25,93807.6
2015-08-14,242.25,245.25,240.5,241.75,25751.56
2015-08-17,251.5,256.25,251.25,252.875,47112.36
2015-08-18,258.75,261.0,255.5,256.5,22091.72
2015-08-19,257.5,262.25,255.5,259.25,11408.28
2015-08-20,259.25,259.75,245.5,251.0,48603.0
2015-08-21,258.25,267.0,257.75,265.5,24430.88
2015-08-24,275.0,276.25,263.25,271.0,33850.2
2015-08-25,269.25,274.25,265.25,265.5,22173.6
2015-08-26,265.25,267.75,263.5,267.0,16635.04
2015-08-27,269.25,276.5,264.25,270.0,43833.92
2015-08-28,262.0,265.75,260.75,261.25,23325.8
2015-08-31,270.75,275.25,266.75,267.5,23293.04
2015-09-01,262.25,270.5,261.25,267.25,30642.64
2015-09-02,271.75,277.25,270.5,276.75,21523.84
2015-09-03,277.0,278.75,257.5,260.75,48100.12
2015-09-04,265.5,273.5,264.25,272.5,33064.0
2015-09-08,266.0,267.0,259.25,262.5,40918.92
2015-09-09,269.0,274.25,268.25,271.5,27770.6
2015-09-10,269.25,270.75,257.75,268.0,46927.24
2015-09-11,265.75,266.75,261.75,265.25,25478.0
2015-09-14,262.75,263.75,252.5,254.875,56943.8
2015-09-15,255.5,259.75,252.5,258.5,25104.88
2015-09-16,265.25,270.25,263.75,268.75,37342.72
2015-09-17,270.25,274.5,267.25,271.5,20392.24
2015-09-18,278.0,282.5,275.5,281.25,22664.56
2015-09-21,291.0,292.0,285.5,289.75,24318.04
2015-09-22,289.75,291.25,286.75,290.25,8674.6
2015-09-23,288.25,292.75,285.0,290.25,15944.88
2015-09-24,291.75,299.5,282.25,283.5,32950.88
2015-09-25,289.75,298.0,289.75,291.25,21971.52
2015-09-28,274.0,287.75,273.5,283.0,30475.6
2015-09-29,294.75,301.5,292.0,300.25,29926.56
2015-09-30,301.0,318.0,301.0,313.5,41376.32
2015-10-01,324.0,340.0,318.75,337.25,54892.6
2015-10-02,340.25,341.75,329.25,331.5,24636.44
2015-10-05,330.0,334.75,322.0,330.0,33284.52
2015-10-06,332.75,333.75,323.25,326.0,23402.52
2015-10-07,316.25,326.25,313.0,324.25,18926.64
2015-10-08,321.0,323.75,313.25,321.0,31850.72
2015-10-09,318.75,321.25,313.75,314.0,16680.88
2015-10-13,314.5,319.75,306.75,316.0,17428.04
2015-10-14,315.5,319.75,310.0,311.5,20497.48
2015-10-15,306.75,325.75,303.25,323.0,49630.76
2015-10-16,328.0,334.5,328.0,333.0,45695.2
2015-10-19,330.0,332.75,323.5,330.75,24653.48
2015-10-20,324.75,330.75,322.0,325.25,28731.04
2015-10-21,338.75,349.25,338.75,344.75,32150.76
2015-10-22,345.25,357.25,339.25,351.25,50857.4
2015-10-23,365.75,377.0,363.0,372.0,44960.28
2015-10-26,394.75,419.25,394.5,409.75,55744.16
2015-10-27,400.5,416.5,394.0,410.75,37285.52
2015-10-28,434.0,447.0,429.25,436.0,52713.48
2015-10-29,421.75,459.0,408.0,451.25,42729.68
2015-10-30,464.75,465.5,419.25,423.5,36114.24
2015-11-02,451.0,455.25,442.0,449.0,48585.32
2015-11-03,454.25,456.0,435.75,442.75,20856.52
2015-11-04,432.5,448.75,425.0,441.75,40477.68
2015-11-05,427.75,430.25,398.75,403.25,59227.12
2015-11-06,419.25,421.75,395.5,413.25,27304.72
2015-11-09,424.5,438.5,424.0,428.25,37238.92
2015-11-10,414.25,421.75,409.25,418.0,27914.0
2015-11-11,419.0,434.0,415.0,426.0,31749.4
2015-11-12,434.5,437.25,424.25,425.0,35151.2
2015-11-13,419.25,424.0,399.0,399.5,35396.76
2015-11-16,404.5,407.75,388.0,404.0,39492.52
2015-11-17,416.75,418.75,395.25,402.5,27458.92
2015-11-18,404.0,417.75,400.75,416.0,12888.04
2015-11-19,421.75,446.75,408.5,446.5,38504.96
2015-11-20,462.5,484.75,462.5,482.0,13847.76
2015-11-23,476.5,484.25,460.0,468.0,10345.64
2015-11-24,491.0,493.0,465.25,473.75,8671.08
2015-11-25,482.5,488.75,460.5,480.25,17121.24
2015-11-26,495.5,503.25,491.75,499.75,8596.84
2015-11-27,506.75,518.75,502.5,515.0,14513.12
2015-11-30,513.0,514.25,498.75,508.0,15996.4
2015-12-01,502.75,524.0,495.0,508.0,20521.0
2015-12-02,521.75,542.5,521.0,534.5,14311.44
2015-12-03,552.0,552.0,520.0,525.25,21671.4
2015-12-04,527.25,534.0,522.25,528.0,5377.28
2015-12-07,554.5,585.25,552.75,584.25,13842.96
2015-12-08,593.0,604.0,571.0,579.75,8425.8
2015-12-09,572.0,598.75,566.5,587.75,9915.68
2015-12-10,601.0,618.75,570.75,617.5,18853.32
2015-12-11,633.5,643.25,618.75,636.25,14601.72
2015-12-14,684.0,700.5,677.5,680.5,13916.12
2015-12-15,708.25,750.75,707.0,746.0,13598.88
2015-12-16,734.75,767.25,703.75,720.75,17950.68
2015-12-17,721.75,750.0,699.5,749.5,14621.76
2015-12-18,743.75,755.25,723.25,744.75,8773.56
2015-12-21,707.0,710.0,633.75,646.5,27662.88
2015-12-22,677.5,684.5,651.75,664.5,10983.08
2015-12-23,672.75,686.25,602.25,615.0,18306.08
2015-12-24,591.75,619.0,578.25,597.5,9671.52
2015-12-29,428.25,446.25,417.5,443.0,41212.64
2015-12-30,464.75,491.25,459.75,463.5,33674.08
2015-12-31,435.0,442.5,411.25,430.75,49738.4
2016-01-04,422.0,448.0,414.75,443.0,20223.88
2016-01-05,457.5,458.25,427.0,432.25,26727.4
2016-01-06,430.5,464.25,420.0,449.5,21988.8
2016-01-07,443.5,443.75,387.75,407.5,54400.84
2016-01-08,402.25,404.25,372.0,376.75,31862.52
2016-01-11,396.5,413.0,396.5,408.25,25300.12
2016-01-12,430.5,451.25,428.5,445.0,28886.24
2016-01-13,442.0,444.0,422.25,432.75,17330.08
2016-01-14,454.0,483.0,448.25,478.75,23572.92
2016-01-15,486.5,507.0,486.0,497.5,12561.32
2016-01-18,509.75,513.25,485.5,489.0,8129.12
2016-01-19,480.0,513.75,479.75,511.25,9510.88
2016-01-20,503.75,521.75,492.5,496.25,10016.44
2016-01-21,493.25,516.0,471.0,486.0,24680.48
2016-01-22,497.75,502.25,480.25,485.25,10937.04
2016-01-25,510.0,520.75,480.25,494.5,15955.64
2016-01-26,485.25,504.75,474.75,487.5,10185.24
2016-01-27,481.0,495.75,462.5,489.75,15861.32
2016-01-28,510.25,512.5,455.5,456.75,40033.68
2016-01-29,433.25,438.75,418.75,418.75,52693.24
2016-02-01,475.0,487.5,472.5,480.5,41855.4
2016-02-02,524.75,556.25,524.75,526.75,36773.6
2016-02-03,536.25,551.75,515.0,519.5,25040.04
2016-02-04,553.5,571.25,530.0,554.75,22726.4
2016-02-05,531.75,533.25,508.75,516.5,21258.88
2016-02-08,473.25,495.25,463.0,485.75,27679.0
2016-02-09,495.25,503.75,485.25,500.5,14810.52
2016-02-10,519.5,529.75,511.75,514.75,14995.08
2016-02-11,511.75,547.0,508.25,539.75,16835.2
2016-02-12,548.75,564.0,547.5,552.75,10746.28
2016-02-16,590.0,602.5,581.75,582.75,9737.68
2016-02-17,593.5,596.0,555.0,560.25,9699.24
2016-02-18,595.0,613.25,579.5,612.0,14003.84
2016-02-19,623.0,652.75,621.75,649.75,7543.96
2016-02-22,655.0,664.25,632.5,651.0,3519.6
2016-02-23,655.75,683.25,655.75,675.5,4788.92
2016-02-24,678.75,682.0,653.75,672.25,2846.2
2016-02-25,697.0,735.75,693.75,709.5,11723.0
2016-02-26,717.0,750.75,698.25,703.5,12099.32
2016-02-29,772.25,777.5,746.75,777.5,17761.44
2016-03-01,766.75,789.5,710.0,739.75,13753.64
2016-03-02,782.75,805.5,757.0,801.75,13487.4
2016-03-03,831.5,838.75,778.0,834.0,19977.8
2016-03-04,830.25,835.25,793.75,798.5,16458.92
2016-03-07,805.0,812.5,737.5,760.0,26768.48
2016-03-08,775.0,797.25,754.25,765.75,12371.28
2016-03-09,753.75,763.75,712.5,722.25,24317.92
2016-03-10,697.25,742.5,685.25,687.5,23832.08
2016-03-11,669.5,692.0,655.5,678.5,14076.24
2016-03-14,685.75,694.5,655.75,682.5,15297.96
2016-03-15,635.5,671.25,625.75,658.75,23005.84
2016-03-16,675.0,681.25,645.0,651.0,17827.28
2016-03-17,639.5,674.25,604.5,614.0,34323.24
2016-03-18,609.0,640.75,606.25,636.5,18995.16
2016-03-21,642.75,693.25,638.75,687.0,18632.72
2016-03-22,670.25,694.5,652.25,656.75,16240.44
2016-03-23,654.75,715.25,639.25,710.25,25954.76
2016-03-24,711.25,715.0,679.25,689.0,18198.28
2016-03-28,695.0,703.0,650.5,656.0,18926.8
2016-03-29,664.5,667.5,617.0,623.0,32829.12
2016-03-30,614.75,634.5,604.75,616.25,25439.04
2016-03-31,606.25,653.75,595.5,631.5,33807.24
2016-04-01,639.0,658.25,634.5,639.25,17075.44
2016-04-04,603.5,620.25,561.75,603.75,36903.44
2016-04-05,619.0,652.0,618.5,639.5,25175.48
2016-04-06,661.75,674.0,654.25,672.75,22144.64
2016-04-07,636.5,638.75,591.0,592.5,52723.4
2016-04-08,595.5,611.25,593.75,608.125,22402.16
2016-04-11,650.0,656.0,644.75,646.0,25607.52
2016-04-12,626.0,631.75,589.25,595.0,31021.84
2016-04-13,593.25,602.75,576.0,580.75,25831.2
2016-04-14,581.0,615.25,581.0,611.75,35367.88
2016-04-15,645.0,649.5,633.0,642.75,29647.4
2016-04-18,640.0,651.25,614.5,620.5,28861.72
2016-04-19,575.0,584.75,529.5,533.25,57316.44
2016-04-20,533.25,547.5,511.5,532.5,45395.6
2016-04-21,530.5,540.5,514.5,524.75,33152.16
2016-04-22,517.5,525.0,488.0,501.25,36603.96
2016-04-25,522.25,540.0,522.0,525.0,29103.0
2016-04-26,542.25,552.5,539.5,540.75,21821.92
2016-04-27,554.0,566.75,539.0,548.0,25737.68
2016-04-28,567.5,590.25,567.5,588.75,28314.68
2016-04-29,573.0,582.5,518.0,544.0,48242.64
2016-05-02,557.25,600.5,555.25,590.5,23772.88
2016-05-03,576.25,581.25,556.75,566.75,18301.08
2016-05-04,535.5,545.25,530.5,535.0,28826.08
2016-05-05,546.0,571.75,537.5,562.75,32132.4
2016-05-06,574.0,576.5,551.0,559.75,21812.0
2016-05-09,554.75,567.5,550.25,559.0,21472.48
2016-05-10,537.25,541.25,527.0,528.25,28532.64
2016-05-11,543.0,550.0,523.0,527.75,31479.92
2016-05-12,528.5,542.5,520.0,528.0,21894.04
2016-05-13,548.5,552.5,527.0,551.25,31885.92
2016-05-16,581.0,587.0,579.0,583.5,13228.76
2016-05-17,567.0,583.5,564.5,574.75,10480.48
2016-05-18,598.25,610.5,594.25,603.5,14242.24
2016-05-19,616.5,629.25,567.75,574.5,27744.72
2016-05-20,558.5,572.0,556.5,569.0,9809.24
2016-05-24,581.25,598.75,580.75,591.25,7979.44
2016-05-25,595.25,605.25,575.0,585.0,14806.32
2016-05-26,592.0,603.75,578.0,594.5,17869.52
2016-05-27,593.75,593.75,571.0,585.75,11478.16
2016-05-30,587.0,589.75,582.75,587.5,1305.6
2016-05-31,550.0,550.0,510.0,522.5,30933.44
2016-06-01,486.5,501.25,475.0,475.0,29497.76
2016-06-02,474.75,482.25,459.25,467.5,15852.88
2016-06-03,458.75,472.75,453.0,469.5,8388.64
2016-06-06,465.0,467.5,441.0,443.75,15179.04
2016-06-07,452.0,454.0,435.0,437.5,17478.76
2016-06-08,437.5,446.5,433.25,443.5,9440.36
2016-06-09,446.25,447.75,386.25,395.0,41204.88
2016-06-10,399.5,411.5,399.5,403.5,18136.92
2016-06-13,393.25,405.75,389.0,398.5,10891.84
2016-06-14,405.0,406.25,392.5,397.25,8638.52
2016-06-15,400.0,403.75,389.25,402.25,8676.12
2016-06-16,404.0,414.75,391.25,406.5,16992.8
2016-06-17,404.0,404.25,390.0,390.5,13334.6
2016-06-20,383.75,387.5,361.0,367.25,23408.2
2016-06-21,366.0,366.75,354.0,360.0,12474.32
2016-06-22,358.25,385.0,356.75,380.5,29968.64
2016-06-23,380.5,395.5,362.5,374.75,16496.92
2016-06-24,381.75,385.75,375.25,384.75,10988.04
2016-06-27,383.0,383.0,364.75,365.5,26436.4
2016-06-28,345.75,350.0,329.25,331.75,29171.72
2016-06-29,326.25,340.5,325.5,338.5,15654.92
2016-06-30,335.25,337.5,318.25,324.0,25725.96
2016-07-04,320.5,330.5,320.5,325.0,9859.36
2016-07-05,339.25,359.25,339.25,358.5,24579.24
2016-07-06,363.5,365.0,349.0,349.25,12189.68
2016-07-07,341.25,366.5,338.0,356.5,22842.04
2016-07-08,350.75,353.25,344.5,345.25,9561.92
2016-07-11,348.5,373.25,348.0,369.75,11661.32
2016-07-12,364.5,376.75,361.5,364.0,10059.8
2016-07-13,360.25,374.5,355.0,361.5,7406.16
2016-07-14,362.75,370.5,356.75,362.5,11711.6
2016-07-15,375.5,379.25,351.25,359.75,13639.44
2016-07-18,357.25,370.0,356.5,366.5,8657.88
2016-07-19,360.25,370.25,357.5,366.25,8516.6
2016-07-20,380.5,388.0,375.75,387.0,9696.84
2016-07-21,385.5,391.0,373.25,376.75,18784.32
2016-07-22,356.25,356.25,347.0,353.0,21087.16
2016-07-25,351.75,365.0,350.75,361.75,12472.0
2016-07-26,371.25,376.5,358.25,371.25,9934.76
2016-07-27,363.75,376.5,357.5,373.75,14351.84
2016-07-28,368.0,369.5,308.5,317.25,43652.24
2016-07-29,314.25,316.25,306.0,315.75,22275.8
2016-08-02,339.5,345.5,335.0,344.5,21963.16
2016-08-03,328.25,329.5,311.5,316.75,30406.44
2016-08-04,316.25,324.0,308.75,320.75,22073.2
2016-08-05,327.5,337.0,325.75,335.5,20306.56
2016-08-08,343.25,349.0,336.25,339.0,22936.12
2016-08-09,352.5,372.25,349.75,368.25,24121.76
2016-08-10,368.0,385.5,365.75,380.25,10127.6
2016-08-11,381.75,392.0,370.75,388.5,21073.16
2016-08-12,371.75,381.25,366.25,378.0,25982.44
2016-08-15,374.75,384.5,365.75,378.25,14554.2
2016-08-16,377.0,378.25,368.25,369.5,9972.8
2016-08-17,372.25,376.0,363.0,370.5,17847.96
2016-08-18,371.75,371.75,350.25,354.5,26825.72
2016-08-19,374.5,382.5,372.0,382.5,22083.44
2016-08-22,353.25,361.25,351.0,355.75,28309.96
2016-08-23,348.0,350.0,330.25,333.5,29993.4
2016-08-24,324.75,325.25,317.0,323.75,28617.88
2016-08-25,319.5,321.25,307.0,312.5,27056.8
2016-08-26,310.75,314.5,297.0,308.25,29159.96
2016-08-29,308.25,314.25,300.25,308.75,18815.24
2016-08-30,302.5,324.5,301.75,321.25,22810.48
2016-08-31,319.75,320.25,305.75,310.25,18973.2
2016-09-01,319.5,330.0,315.0,326.25,31141.4
2016-09-02,323.5,330.75,321.75,328.75,19455.8
2016-09-06,338.75,348.0,338.0,345.25,24528.8
2016-09-07,343.25,359.0,340.5,355.0,19589.72
2016-09-08,341.75,342.0,320.25,326.0,45275.28
2016-09-09,321.0,330.25,317.25,329.5,22698.56
2016-09-12,317.0,317.0,303.0,308.0,35249.44
2016-09-13,301.75,308.75,300.25,304.75,30699.48
2016-09-14,300.0,314.25,298.0,307.75,22999.24
2016-09-15,313.5,318.75,298.5,302.5,41714.52
2016-09-16,307.75,309.25,295.0,296.25,32267.08
2016-09-19,303.5,305.5,299.5,300.0,18474.88
2016-09-20,286.75,286.75,275.75,276.75,37978.88
2016-09-21,276.25,281.5,274.25,274.25,23515.28
2016-09-22,275.25,289.5,272.5,288.75,38216.88
2016-09-23,289.25,299.75,287.5,292.75,18967.24
2016-09-26,292.75,294.0,284.5,285.75,19659.8
2016-09-27,288.75,292.5,286.0,290.0,15875.52
2016-09-28,304.5,309.0,298.0,298.25,31519.88
2016-09-29,305.75,307.0,295.0,305.25,22663.64
2016-09-30,309.5,320.25,309.5,315.0,27373.6
2016-10-03,322.75,326.25,313.0,317.0,17302.0
2016-10-04,320.25,322.75,299.5,304.0,24440.96
2016-10-05,308.5,311.5,286.25,291.0,33791.24
2016-10-06,289.5,301.5,284.25,289.5,36866.36
2016-10-07,282.0,282.5,258.25,263.25,67678.24
2016-10-11,258.75,259.5,252.0,256.625,42816.6
2016-10-12,258.5,261.25,252.25,257.875,23879.28
2016-10-13,260.25,265.5,238.25,241.25,53848.92
2016-10-14,243.25,246.5,242.25,244.5,24612.04
2016-10-17,247.75,251.75,246.0,246.25,15179.92
2016-10-18,242.0,245.25,239.0,244.5,14105.76
2016-10-19,251.5,255.75,251.25,252.0,29348.44
2016-10-20,255.0,260.25,249.25,253.0,53821.4
2016-10-21,261.25,267.25,260.75,265.5,39357.76
2016-10-24,266.0,273.25,266.0,270.5,47632.6
2016-10-25,285.75,301.25,285.0,299.5,39275.12
2016-10-26,310.75,332.25,305.0,316.25,41712.12
2016-10-27,319.25,328.5,307.5,314.75,32274.68
2016-10-28,313.0,314.5,302.5,303.5,34427.16
2016-10-31,296.5,324.75,296.5,323.25,44206.4
2016-11-01,344.5,354.75,337.5,352.0,39017.12
2016-11-02,365.75,375.0,355.0,373.75,35735.16
2016-11-03,375.0,381.25,361.25,381.0,36781.28
2016-11-04,380.0,386.25,368.25,375.75,19475.6
2016-11-07,369.25,377.5,359.25,364.75,23824.8
2016-11-08,394.75,420.5,393.5,418.25,32948.2
2016-11-09,425.0,437.5,382.0,396.75,43314.36
2016-11-10,417.0,426.25,398.75,400.5,21682.04
2016-11-11,397.25,403.75,384.25,399.5,48235.12
2016-11-14,374.75,379.5,366.75,374.25,43666.08
2016-11-15,365.75,389.5,362.5,386.5,32058.16
2016-11-16,377.75,385.25,373.75,375.5,19374.2
2016-11-17,386.75,393.5,378.0,389.0,37149.24
2016-11-18,365.25,367.5,358.25,359.5,20467.56
2016-11-21,342.25,343.5,333.5,334.75,32424.84
2016-11-22,332.0,342.75,323.75,339.0,30191.92
2016-11-23,337.75,337.75,314.5,322.0,47405.12
2016-11-24,320.75,322.0,317.0,317.5,5721.6
2016-11-25,318.5,318.5,305.75,312.5,15197.4
2016-11-28,290.75,293.5,282.25,283.5,34436.12
2016-11-29,287.25,294.5,282.0,286.25,31896.88
2016-11-30,282.25,287.75,279.5,282.5,28969.32
2016-12-01,273.5,273.5,253.25,254.5,59469.64
2016-12-02,257.0,274.75,254.0,264.0,45495.48
2016-12-05,241.5,242.0,232.25,240.75,62899.84
2016-12-06,233.0,239.25,225.25,235.375,59522.04
2016-12-07,225.0,244.75,220.25,243.25,72865.24
2016-12-08,230.5,242.5,223.25,224.5,82526.44
2016-12-09,218.75,230.0,217.0,221.25,83524.76
2016-12-12,238.75,249.75,235.5,246.25,101316.8
2016-12-13,243.75,253.75,242.0,252.0,41591.8
2016-12-14,248.75,250.5,236.25,236.75,84148.44
2016-12-15,242.0,256.75,232.5,252.75,52753.24
2016-12-16,262.5,263.75,253.75,258.0,30916.28
2016-12-19,249.75,259.75,249.0,256.25,38879.16
2016-12-20,269.25,277.5,267.0,270.75,57868.92
2016-12-21,249.75,249.75,225.75,226.25,123289.44
2016-12-22,230.75,237.5,223.5,232.75,93930.72
2016-12-23,223.5,223.75,210.75,216.25,103180.68
2016-12-28,210.75,211.25,190.375,194.25,83671.76
2016-12-29,198.5,204.25,194.0,200.0,60128.64
2016-12-30,201.0,211.5,201.0,206.0,43218.12
2017-01-03,228.25,258.75,228.25,250.25,77066.4
2017-01-04,257.75,266.0,256.5,263.0,46355.16
2017-01-05,262.5,276.25,249.5,254.25,91927.4
2017-01-06,252.5,261.25,250.75,260.75,33129.4
2017-01-09,277.5,287.25,277.5,284.25,38317.8
2017-01-10,262.75,264.5,247.75,257.0,71107.6
2017-01-11,249.75,265.0,249.25,255.75,43547.36
2017-01-12,244.5,246.25,230.0,241.5,150070.56
2017-01-13,236.0,243.5,234.5,236.75,81025.92
2017-01-16,237.5,237.5,226.75,228.25,37677.68
2017-01-17,236.0,242.25,233.0,238.0,92084.68
2017-01-18,247.25,252.25,240.75,248.0,77485.36
2017-01-19,253.75,256.75,235.75,247.0,87182.72
2017-01-20,248.0,262.5,242.75,259.75,95799.2
2017-01-23,262.0,262.25,248.875,251.25,53866.4
2017-01-24,241.75,250.5,240.5,245.5,77644.0
2017-01-25,242.75,247.0,237.375,238.5,88495.84
2017-01-26,225.5,236.75,218.5,234.25,143961.68
2017-01-27,243.75,246.75,230.5,236.0,108832.64
2017-01-30,250.0,256.25,249.75,256.0,90435.04
2017-01-31,271.5,274.25,267.5,270.0,75069.04
2017-02-01,267.5,268.125,262.25,266.0,62455.84
2017-02-02,270.0,272.75,258.25,262.75,77243.4
2017-02-03,281.5,284.5,277.0,282.75,61432.84
2017-02-06,288.25,289.25,281.25,284.0,44209.4
2017-02-07,267.75,272.0,267.0,268.25,59920.88
2017-02-08,273.0,273.75,264.25,268.0,57438.32
2017-02-09,262.25,272.5,261.0,271.0,66136.72
2017-02-10,283.75,285.0,279.5,281.75,61913.88
2017-02-13,292.75,298.25,289.75,297.5,48272.76
2017-02-14,303.75,306.0,294.75,299.25,61105.2
2017-02-15,290.5,299.0,288.75,296.25,131085.72
2017-02-16,298.5,314.0,297.0,312.0,74810.8
2017-02-17,309.5,314.5,307.0,312.0,54089.64
2017-02-21,344.25,371.0,344.25,365.75,150548.8
2017-02-22,367.75,372.5,352.25,363.25,125049.0
2017-02-23,349.5,362.5,340.0,353.5,112415.24
2017-02-24,350.5,357.75,341.75,342.25,120151.44
2017-02-27,368.25,370.5,365.25,366.5,70608.56
2017-02-28,360.25,360.75,341.0,346.75,86627.4
2017-03-01,342.5,346.5,336.25,340.25,62088.28
2017-03-02,342.5,354.0,334.25,335.0,101921.48
2017-03-03,337.75,342.75,329.0,332.0,46645.28
2017-03-06,310.5,323.0,302.25,322.75,61183.12
2017-03-07,326.0,330.25,321.75,328.75,29365.96
2017-03-08,309.25,316.25,304.0,311.25,57959.88
2017-03-09,305.75,308.75,298.25,299.75,68119.12
2017-03-10,290.25,301.5,288.5,288.5,47084.08
2017-03-13,287.25,297.5,284.5,294.0,46633.08
2017-03-14,292.0,310.5,291.0,307.5,47621.92
2017-03-15,300.5,303.0,297.25,301.25,39975.08
2017-03-16,310.5,315.5,301.0,313.5,66051.56
2017-03-17,309.0,313.25,303.75,306.25,31464.36
2017-03-20,298.75,298.75,280.75,281.25,59660.04
2017-03-21,275.25,287.5,274.5,278.5,39714.52
2017-03-22,285.0,290.75,280.0,289.75,40655.88
2017-03-23,286.0,293.5,277.75,280.0,57987.88
2017-03-24,278.0,278.875,274.0,276.0,32387.12
2017-03-27,269.25,280.25,269.0,278.5,27716.04
2017-03-28,277.25,278.75,269.0,273.0,41928.24
2017-03-29,263.0,266.0,258.0,263.5,62879.72
2017-03-30,266.0,273.0,261.0,267.5,37383.2
2017-03-31,262.5,272.5,261.0,268.0,24276.84
2017-04-03,273.25,279.0,273.25,277.0,24029.72
2017-04-04,269.25,270.0,248.0,250.5,81244.76
2017-04-05,245.5,255.0,244.25,252.0,39652.64
2017-04-06,251.0,251.75,242.5,248.0,47060.36
2017-04-07,247.75,254.0,246.5,253.5,32367.56
2017-04-10,255.0,257.75,252.875,256.0,26690.76
2017-04-11,263.5,270.875,263.0,266.75,41194.48
2017-04-12,265.25,267.25,262.0,265.25,23465.48
2017-04-13,257.25,264.0,255.0,256.25,39586.44
2017-04-17,264.75,265.25,254.5,264.5,45102.32
2017-04-18,265.0,270.5,262.5,266.75,67702.36
2017-04-19,260.0,261.5,255.25,261.0,58677.76
2017-04-20,262.0,268.25,259.5,264.5,29408.2
2017-04-21,263.5,277.25,263.0,272.75,43142.8
2017-04-24,279.75,284.875,274.25,278.75,43253.36
2017-04-25,281.5,285.5,277.25,277.5,74834.36
2017-04-26,267.25,268.25,259.5,261.5,46056.88
2017-04-27,267.75,269.25,261.25,265.5,105341.32
2017-04-28,258.5,260.25,255.75,259.0,41958.4
2017-05-01,261.5,271.25,259.25,266.25,33869.48
2017-05-02,265.75,274.75,259.25,273.0,38121.72
2017-05-03,273.0,274.25,265.75,268.5,19888.28
2017-05-04,267.5,276.75,266.5,271.25,41930.16
2017-05-05,266.0,267.25,258.0,259.75,30635.08
2017-05-08,273.25,279.0,271.75,273.5,44192.4
2017-05-09,270.25,270.75,262.5,265.75,33689.12
2017-05-10,259.25,261.0,246.5,255.75,61339.92
2017-05-11,250.0,250.75,240.75,244.0,64864.84
2017-05-12,240.75,241.0,236.0,239.25,55123.28
2017-05-15,246.25,246.75,243.0,244.5,38320.08
2017-05-16,256.0,263.5,254.5,262.25,76665.28
2017-05-17,264.75,271.25,264.5,265.25,47045.48
2017-05-18,265.5,271.5,262.0,267.5,47498.76
2017-05-19,261.25,261.5,253.5,256.5,47429.12
2017-05-23,248.25,263.25,246.5,261.0,56342.92
2017-05-24,266.75,267.75,258.75,264.5,33097.04
2017-05-25,260.75,273.5,260.75,267.25,62099.88
2017-05-26,263.5,271.25,259.75,264.25,46469.88
2017-05-29,276.5,279.25,275.875,277.5,25312.16
2017-05-30,282.75,288.75,282.75,287.0,117613.92
2017-05-31,293.75,303.5,293.75,300.5,62283.08
2017-06-01,299.75,318.0,299.5,306.5,85541.68
2017-06-02,310.75,317.5,309.75,314.75,46001.76
2017-06-05,316.75,322.0,312.0,319.75,36376.16
2017-06-06,309.75,312.25,305.0,305.5,29595.36
2017-06-07,299.75,313.25,299.5,311.75,28326.6
2017-06-08,309.25,319.75,302.5,309.5,36559.28
2017-06-09,308.5,309.5,305.25,307.75,18094.4
2017-06-12,303.25,315.25,301.25,314.5,30660.04
2017-06-13,311.75,326.0,311.75,325.0,43449.4
2017-06-14,329.5,332.75,320.25,331.5,45363.36
2017-06-15,331.0,333.5,302.0,304.5,55864.68
2017-06-16,307.25,310.25,303.0,310.125,29272.72
2017-06-19,326.5,336.25,326.5,335.25,41426.92
2017-06-20,336.0,337.0,332.0,334.0,19179.96
2017-06-21,329.25,339.75,325.75,335.75,28772.32
2017-06-22,334.25,344.25,321.25,334.75,36885.92
2017-06-23,328.5,330.75,325.5,327.75,27369.0
2017-06-26,309.5,313.25,301.5,302.75,30077.12
2017-06-27,306.25,307.75,299.25,304.25,23287.76
2017-06-28,296.75,300.0,294.75,299.5,20824.88
2017-06-29,298.75,307.75,292.25,305.25,28050.6
2017-06-30,311.25,320.25,307.25,309.0,29494.2
2017-07-04,319.0,322.75,311.25,317.0,14118.2
2017-07-05,332.75,349.5,332.5,344.5,50352.6
2017-07-06,341.25,342.25,335.25,335.75,26151.64
2017-07-07,324.75,345.5,324.5,342.5,35623.92
2017-07-10,327.0,330.0,322.25,328.0,32919.36
2017-07-11,314.75,314.75,299.0,303.0,48965.88
2017-07-12,310.5,315.25,306.25,309.5,28145.4
2017-07-13,318.0,319.5,305.75,315.75,35140.32
2017-07-14,318.0,319.0,310.0,312.5,27619.48
2017-07-17,306.0,308.5,299.5,304.0,37122.8
2017-07-18,292.75,297.5,291.0,293.5,45759.84
2017-07-19,292.5,296.0,289.75,294.25,25263.68
2017-07-20,291.75,304.0,287.25,301.0,54599.36
2017-07-21,302.5,320.0,301.25,315.25,56688.76
2017-07-24,320.75,333.25,317.5,329.0,33892.96
2017-07-25,330.5,330.5,318.25,319.25,27733.16
2017-07-26,321.25,329.0,320.75,321.25,19395.16
2017-07-27,320.5,322.0,305.75,311.5,46501.48
2017-07-28,309.5,316.75,307.25,315.0,31632.2
2017-07-31,333.25,350.0,333.25,341.0,39530.68
2017-08-01,351.0,355.5,339.75,341.5,33059.52
2017-08-02,343.25,344.0,337.0,342.75,18426.08
2017-08-03,339.25,347.5,335.0,347.5,24846.48
2017-08-04,347.75,353.75,347.0,349.5,19319.16
2017-08-08,347.75,350.0,339.5,342.75,19171.16
2017-08-09,330.25,331.25,322.5,326.75,32838.72
2017-08-10,322.0,325.5,301.75,305.0,48650.88
2017-08-11,305.0,306.5,303.0,305.75,19709.72
2017-08-14,305.5,316.5,305.0,309.75,46171.16
2017-08-15,313.25,315.75,310.0,315.0,25400.2
2017-08-16,322.25,324.5,315.25,321.75,31856.92
2017-08-17,324.5,330.5,312.5,316.0,58896.56
2017-08-18,318.75,322.5,317.0,320.0,25285.8
2017-08-21,323.5,325.5,303.0,307.25,53416.44
2017-08-22,302.25,315.25,302.25,311.75,37256.28
2017-08-23,317.0,319.5,312.0,314.0,23481.52
2017-08-24,310.5,312.5,303.0,309.5,51737.52
2017-08-25,317.75,323.125,316.0,319.75,30288.04
2017-08-28,327.25,328.0,305.25,313.0,37638.04
2017-08-29,309.5,316.5,307.75,310.0,29575.8
2017-08-30,317.75,319.75,315.0,317.0,27320.64
2017-08-31,323.0,323.0,295.0,299.25,78200.6
2017-09-01,300.75,302.5,287.0,291.75,65129.32
2017-09-05,302.75,309.0,302.75,307.75,44688.2
2017-09-06,300.0,306.5,298.75,301.25,37080.76
2017-09-07,300.5,309.0,300.0,307.0,42592.52
2017-09-08,316.75,325.75,316.0,323.0,43005.28
2017-09-11,315.75,318.5,312.0,313.75,26980.52
2017-09-12,299.25,303.5,293.25,302.5,61703.0
2017-09-13,292.0,294.25,288.5,293.25,61123.28
2017-09-14,296.0,296.5,284.75,290.75,61013.0
2017-09-15,297.0,301.0,294.75,296.25,44808.52
2017-09-18,281.0,282.25,274.5,276.25,89890.4
2017-09-19,276.25,281.25,275.0,280.75,49726.16
2017-09-20,279.25,286.75,277.0,285.75,44743.56
2017-09-21,294.75,310.75,294.75,307.5,92179.48
2017-09-22,307.5,308.75,304.25,308.25,26817.2
2017-09-25,314.75,315.75,307.5,312.75,30598.44
2017-09-26,308.75,316.25,308.5,312.0,24048.28
2017-09-27,297.75,300.5,296.0,298.5,34538.52
2017-09-28,305.0,310.0,295.5,305.0,52178.24
2017-09-29,310.25,310.75,304.75,307.0,21584.4
2017-10-02,323.5,333.25,323.5,325.125,36584.84
2017-10-03,330.5,333.5,326.25,331.25,38669.88
2017-10-04,320.5,324.75,317.0,322.5,36227.76
2017-10-05,319.0,331.75,311.25,330.25,45691.2
2017-10-06,331.0,340.5,330.0,337.75,46937.76
2017-10-10,336.75,338.25,332.5,334.0,29491.28
2017-10-11,320.5,334.5,319.75,331.25,36999.12
2017-10-12,324.5,325.25,312.25,317.0,90064.32
2017-10-13,310.75,316.5,309.0,313.75,59503.6
2017-10-16,327.0,329.75,319.25,321.0,60643.04
2017-10-17,314.25,325.75,308.5,325.25,66367.32
2017-10-18,328.5,333.5,327.5,328.25,55979.76
2017-10-19,332.75,343.75,322.75,325.75,103215.48
2017-10-20,327.25,330.25,319.0,324.75,92814.48
2017-10-23,313.0,318.0,309.75,317.0,67170.68
2017-10-24,316.25,320.75,314.25,314.25,36681.08
2017-10-25,324.5,329.0,319.75,325.5,47007.4
2017-10-26,334.5,336.0,329.0,334.0,56912.48
2017-10-27,350.0,357.5,349.75,351.75,43182.56
2017-10-30,351.5,353.75,344.0,348.75,32012.76
2017-10-31,358.75,373.25,358.75,367.0,41204.16
2017-11-01,379.25,379.75,367.5,367.75,40747.52
2017-11-02,365.25,367.25,354.5,359.5,54339.32
2017-11-03,349.0,352.25,344.75,347.5,35776.2
2017-11-06,327.5,328.75,311.25,317.25,52292.44
2017-11-07,316.5,319.75,305.0,308.75,33669.08
2017-11-08,305.0,308.75,302.75,308.0,34960.28
2017-11-09,298.75,306.75,297.875,298.5,49502.48
2017-11-10,300.25,304.5,297.25,298.25,32567.36
2017-11-13,298.5,313.25,296.0,310.5,49091.04
2017-11-14,322.5,324.25,316.25,321.5,36971.72
2017-11-15,314.75,327.25,309.25,321.5,45120.28
2017-11-16,317.75,328.25,317.25,323.75,24390.48
2017-11-17,320.75,323.5,313.5,315.0,35300.76
2017-11-20,330.0,331.75,325.0,330.5,24591.4
2017-11-21,330.25,336.25,326.25,336.0,23827.16
2017-11-22,345.0,348.0,340.5,345.75,16743.48
2017-11-23,357.0,361.75,354.75,358.5,12329.12
2017-11-24,360.25,381.5,360.0,376.75,20824.32
2017-11-27,359.0,360.5,347.5,349.75,31592.04
2017-11-28,335.0,335.25,320.75,326.0,46694.64
2017-11-29,311.5,320.25,309.75,316.5,58894.68
2017-11-30,334.0,350.0,333.0,343.0,50976.32
2017-12-01,333.5,339.75,328.0,338.0,45640.48
2017-12-04,343.5,362.75,343.25,356.0,44766.24
2017-12-05,374.25,381.0,367.5,372.75,40947.28
2017-12-06,365.5,379.5,365.5,373.0,26384.88
2017-12-07,393.0,412.75,393.0,407.75,48661.64
2017-12-08,400.5,410.75,400.0,405.0,29759.16
2017-12-11,391.5,399.25,387.5,397.75,21845.32
2017-12-12,390.5,432.75,389.75,427.5,48397.2
2017-12-13,424.75,438.5,410.0,425.25,54503.96
2017-12-14,426.75,442.5,422.75,427.25,22599.48
2017-12-15,430.0,460.25,426.75,447.75,54709.44
2017-12-18,411.0,414.25,398.25,411.25,47079.04
2017-12-19,412.25,427.75,404.25,420.5,35562.36
2017-12-20,429.75,452.25,429.75,442.75,11526.48
2017-12-21,451.25,462.75,437.5,456.25,18616.36
2017-12-22,445.0,445.75,434.0,435.5,18752.6
2017-12-27,410.0,420.75,406.75,411.25,39566.64
2017-12-28,371.0,372.5,349.25,356.25,53341.68
2017-12-29,341.75,355.75,335.5,348.25,58182.04
2018-01-02,325.0,342.75,321.0,327.25,74868.16
2018-01-03,333.75,344.0,331.5,337.0,52422.8
2018-01-04,334.5,370.5,328.0,363.75,44368.88
2018-01-05,385.0,389.75,380.0,384.0,37388.36
2018-01-08,374.0,387.0,369.0,376.5,52056.72
2018-01-09,369.25,376.0,342.0,346.25,54946.08
2018-01-10,344.75,365.75,341.0,358.0,41534.16
2018-01-11,341.25,351.0,330.75,335.0,85031.0
2018-01-12,332.25,335.0,315.75,319.75,83364.08
2018-01-15,329.0,329.0,321.25,328.25,36811.28
2018-01-16,333.75,338.25,320.25,325.75,75137.64
2018-01-17,313.75,318.75,307.0,309.0,92846.24
2018-01-18,312.75,332.75,312.5,316.0,125192.76
2018-01-19,321.5,329.0,315.0,325.5,75176.32
2018-01-22,328.5,332.75,325.25,325.75,69749.16
2018-01-23,307.0,311.0,287.25,298.25,107491.12
2018-01-24,295.0,306.75,286.5,301.75,72432.4
2018-01-25,290.0,296.5,279.75,291.75,144939.88
2018-01-26,281.25,281.75,274.5,279.0,107574.64
2018-01-29,292.75,294.0,276.75,278.0,96307.48
2018-01-30,272.5,280.25,266.0,279.0,74707.4
2018-01-31,295.5,315.25,295.5,314.5,139912.04
2018-02-01,326.25,341.25,323.5,332.75,127573.52
2018-02-02,337.75,341.25,332.75,335.25,36240.0
2018-02-05,350.75,366.0,350.0,362.25,37364.08
2018-02-06,371.5,373.75,358.75,360.0,29414.76
2018-02-07,366.0,377.25,366.0,375.25,25484.32
2018-02-08,368.25,378.5,361.75,376.5,27664.28
2018-02-09,389.5,404.25,388.75,395.5,36347.2
2018-02-12,407.5,408.0,401.5,403.75,15586.4
2018-02-13,391.0,395.0,384.0,390.75,19594.76
2018-02-14,400.25,401.75,386.5,388.75,19124.56
2018-02-15,399.0,402.0,387.25,393.75,12609.08
2018-02-16,399.5,402.5,397.0,398.75,11463.32
2018-02-20,383.5,386.0,378.5,381.5,20913.48
2018-02-21,376.5,381.0,370.5,377.25,15869.2
2018-02-22,377.25,384.125,374.0,382.5,11749.96
2018-02-23,385.75,390.75,379.0,379.75,13589.68
2018-02-26,371.75,386.5,371.0,374.5,17468.64
2018-02-27,382.5,382.5,370.375,374.0,14198.44
2018-02-28,372.0,380.25,368.5,378.25,13574.16
2018-03-01,373.75,378.75,362.0,372.25,33211.28
2018-03-02,369.25,371.75,366.25,367.5,14973.88
2018-03-05,368.75,373.75,366.25,368.5,11329.68
2018-03-06,360.0,363.5,355.0,355.5,17525.28
2018-03-07,349.25,351.75,347.25,347.5,11802.24
2018-03-08,350.0,358.75,349.75,356.5,20865.6
2018-03-09,361.25,362.25,357.5,362.0,9067.8
2018-03-12,351.0,351.75,344.0,349.0,26804.68
2018-03-13,348.25,351.0,346.5,347.5,14632.76
2018-03-14,361.25,365.5,358.25,358.75,12855.8
2018-03-15,357.5,376.5,357.5,371.5,18836.36
2018-03-16,374.5,375.0,368.75,369.5,7836.16
2018-03-19,381.5,383.25,379.5,380.0,13447.08
2018-03-20,376.25,380.25,370.5,375.25,11960.04
2018-03-21,372.25,385.25,369.25,382.5,13619.4
2018-03-22,383.25,389.25,376.75,389.25,13367.2
2018-03-23,396.0,396.25,388.5,394.75,10619.44
2018-03-26,388.75,390.5,381.5,383.0,17883.2
2018-03-27,378.5,384.5,369.0,371.0,19746.88
2018-03-28,374.25,377.0,372.25,373.5,11800.4
2018-03-29,359.25,367.0,357.25,364.75,20716.6
2018-04-02,375.0,387.25,375.0,381.5,17270.36
2018-04-03,377.5,378.125,372.5,375.0,16479.36
2018-04-04,366.5,373.0,362.0,371.5,11278.24
2018-04-05,374.5,386.25,372.75,380.25,11907.44
2018-04-06,374.75,375.25,371.5,375.125,10345.92
2018-04-09,377.75,390.25,374.25,375.25,22743.08
2018-04-10,384.25,389.5,383.75,386.0,15422.48
2018-04-11,381.25,384.75,379.25,384.0,15856.64
2018-04-12,381.0,385.5,377.75,379.5,10662.36
2018-04-13,369.5,369.5,361.5,366.5,17143.96
2018-04-16,360.75,363.5,356.75,362.5,12415.16
2018-04-17,364.25,366.25,360.75,365.25,11824.08
2018-04-18,357.5,367.0,353.5,364.75,17094.08
2018-04-19,377.5,385.5,367.5,381.5,35770.8
2018-04-20,378.25,379.0,363.5,365.0,25438.12
2018-04-23,368.0,368.0,361.0,362.75,11229.92
2018-04-24,358.75,359.0,352.25,353.25,20122.4
2018-04-25,355.75,359.5,352.75,353.0,12211.6
2018-04-26,353.25,353.75,345.5,349.0,21166.24
2018-04-27,357.0,362.25,356.75,360.5,15078.6
2018-04-30,369.5,373.25,363.0,364.25,28657.32
2018-05-01,352.25,361.25,350.75,354.75,22432.72
2018-05-02,362.25,368.0,361.5,366.0,17179.32
2018-05-03,373.0,380.25,371.25,371.75,34410.6
2018-05-04,373.25,379.75,371.5,376.25,11323.48
2018-05-07,366.75,372.25,363.75,371.0,24961.88
2018-05-08,369.5,378.625,368.25,370.75,16604.24
2018-05-09,371.75,373.25,367.0,371.0,11487.08
2018-05-10,365.0,368.0,352.625,355.0,36466.68
2018-05-11,355.5,358.25,352.5,352.75,18760.0
2018-05-14,355.25,355.25,345.25,347.0,28563.48
2018-05-15,342.75,349.25,342.0,347.0,13016.32
2018-05-16,349.5,353.5,347.75,351.25,8813.32
2018-05-17,355.0,356.5,338.25,340.75,30680.28
2018-05-18,339.75,342.5,335.25,342.5,13837.6
2018-05-22,336.25,337.5,326.0,328.0,35157.92
2018-05-23,324.75,324.75,318.5,322.0,22705.44
2018-05-24,323.5,325.25,318.5,319.5,21676.04
2018-05-25,316.25,325.5,314.25,321.0,24132.76
2018-05-28,320.75,320.75,313.125,315.25,11021.92
2018-05-29,333.25,341.75,332.5,334.75,46548.56
2018-05-30,338.75,340.5,335.25,336.75,13395.0
2018-05-31,327.75,327.75,314.5,321.5,39840.6
2018-06-01,322.25,325.0,317.25,318.0,17571.24
2018-06-04,322.75,328.0,321.0,326.75,868.0
2018-06-05,337.0,337.5,333.0,336.0,16466.2
2018-06-06,334.0,339.25,332.0,334.0,9608.44
2018-06-07,322.5,328.0,318.5,326.75,33838.48
2018-06-08,335.75,338.75,332.5,333.25,15253.36
2018-06-11,322.25,327.5,321.25,325.25,23914.44
2018-06-12,326.0,330.5,324.5,326.5,13481.64
2018-06-13,324.5,324.5,319.5,323.25,25993.88
2018-06-14,322.5,329.0,319.25,320.5,22604.32
2018-06-15,314.0,314.0,306.75,307.0,34614.64
2018-06-18,314.0,321.25,311.75,319.25,38952.8
2018-06-19,327.25,333.75,327.0,328.0,35307.52
2018-06-20,319.25,321.25,317.25,317.5,23989.56
2018-06-21,312.0,321.75,309.25,316.0,33345.72
2018-06-22,322.25,325.5,319.75,321.5,33786.04
2018-06-25,329.25,330.5,325.0,325.25,18719.96
2018-06-26,327.75,330.5,322.25,322.75,12110.4
2018-06-27,313.75,319.5,310.25,313.25,33825.72
2018-06-28,309.75,323.75,306.25,319.75,35456.24
2018-06-29,324.0,328.0,321.5,325.0,18468.92
2018-07-03,335.5,339.75,330.25,338.0,24927.24
2018-07-04,338.75,348.5,338.0,340.25,10195.36
2018-07-05,342.25,346.5,340.75,346.5,6984.84
2018-07-06,345.5,347.5,339.75,340.75,11771.44
2018-07-09,344.25,349.625,343.25,347.0,9655.92
2018-07-10,348.5,358.0,348.25,358.0,14193.88
2018-07-11,350.0,352.75,346.0,347.5,9153.76
2018-07-12,350.25,355.75,347.25,353.5,10028.2
2018-07-13,358.0,365.5,358.0,361.5,14433.96
2018-07-16,363.0,367.75,360.25,362.5,8123.0
2018-07-17,362.75,370.75,362.75,370.0,5583.52
2018-07-18,369.75,374.25,369.25,371.25,5325.08
2018-07-19,377.0,379.25,360.0,361.5,11726.08
2018-07-20,358.75,364.0,358.0,363.25,7861.64
2018-07-23,371.0,374.0,370.5,373.25,5821.84
2018-07-24,370.25,371.0,364.25,364.75,9006.24
2018-07-25,356.0,358.5,355.25,355.75,9440.04
2018-07-26,356.25,357.5,350.25,355.0,11722.72
2018-07-27,349.75,350.5,345.5,349.25,15246.76
2018-07-30,350.5,352.75,341.25,345.0,12196.24
2018-07-31,337.75,350.75,337.25,349.25,11222.32
2018-08-01,352.75,356.0,349.25,354.5,9865.0
2018-08-02,354.5,354.5,337.5,340.5,22865.52
2018-08-03,333.25,335.25,329.0,332.25,15748.28
2018-08-07,325.75,326.0,320.5,321.25,11881.28
2018-08-08,314.5,314.5,309.25,310.5,18996.56
2018-08-09,311.25,313.0,307.25,309.0,23365.04
2018-08-10,315.0,315.25,309.75,310.5,12504.44
2018-08-13,314.0,314.5,310.25,312.625,17156.96
2018-08-14,308.25,309.0,304.0,307.75,14254.96
2018-08-15,310.0,311.0,307.25,310.0,8441.96
2018-08-16,309.25,320.25,309.0,317.25,18749.84
2018-08-17,311.75,311.75,305.75,309.5,30279.52
2018-08-20,310.75,313.75,310.25,311.25,11387.16
2018-08-21,309.5,311.25,304.5,304.75,22043.08
2018-08-22,308.0,311.0,306.25,309.75,19579.36
2018-08-23,309.75,313.75,305.625,308.25,17309.4
2018-08-24,311.75,317.5,311.5,317.5,29445.12
2018-08-27,323.0,327.25,322.0,326.75,19145.32
2018-08-28,327.75,334.5,327.75,331.25,12417.0
2018-08-29,328.5,334.0,325.0,325.5,12748.04
2018-08-30,324.0,332.0,322.5,323.5,14625.6
2018-08-31,316.25,318.25,312.5,315.0,19838.12
2018-09-04,328.75,338.0,324.75,337.0,34279.92
2018-09-05,335.5,344.5,334.0,342.25,11160.92
2018-09-06,343.25,349.75,343.0,346.0,9095.36
2018-09-07,350.0,351.0,345.75,346.0,6302.32
2018-09-10,352.0,352.5,338.0,340.5,8766.96
2018-09-11,343.5,345.25,334.0,335.5,6738.68
2018-09-12,329.5,338.5,328.75,336.75,11649.72
2018-09-13,334.75,342.25,332.5,341.75,14637.88
2018-09-14,348.5,354.125,347.5,352.75,12633.08
2018-09-17,348.75,349.0,342.25,346.375,9557.24
2018-09-18,342.5,342.5,316.75,320.25,42066.56
2018-09-19,319.0,322.0,315.25,321.5,13535.28
2018-09-20,316.0,321.25,299.75,305.75,41455.72
2018-09-21,302.25,302.75,298.75,299.5,20351.44
2018-09-24,297.5,297.5,287.5,287.75,23559.44
2018-09-25,289.75,289.75,282.75,284.75,16877.36
2018-09-26,285.5,300.25,282.75,298.0,23691.44
2018-09-27,296.5,296.5,272.0,283.0,46942.2
2018-09-28,290.5,296.75,290.25,291.75,20891.04
2018-10-01,281.75,281.75,271.25,272.5,36486.36
2018-10-02,270.75,272.0,257.0,263.5,35470.84
2018-10-03,257.75,258.5,246.75,249.0,35162.6
2018-10-04,248.25,266.5,248.25,258.0,44696.4
2018-10-05,256.0,270.25,255.25,264.0,30717.4
2018-10-09,249.75,250.0,240.25,243.5,41768.32
2018-10-10,236.75,245.25,231.75,244.5,30643.2
2018-10-11,252.5,256.25,246.25,247.75,45334.4
2018-10-12,252.0,260.5,251.25,259.5,35253.8
2018-10-15,247.75,250.25,242.5,243.25,38463.04
2018-10-16,244.75,248.5,240.5,245.0,28018.0
2018-10-17,241.0,244.25,233.0,234.25,51450.28
2018-10-18,241.25,252.25,241.0,247.75,58573.84
2018-10-19,250.0,250.25,241.5,243.75,37930.84
2018-10-22,253.0,258.0,250.75,257.25,30479.24
2018-10-23,249.25,250.0,241.75,245.5,49751.56
2018-10-24,243.75,255.25,242.0,251.75,29566.28
2018-10-25,249.5,257.0,244.5,253.125,31432.12
2018-10-26,262.25,265.75,250.25,250.75,45912.8
2018-10-29,263.25,268.0,257.5,260.0,42923.4
2018-10-30,251.25,262.75,250.25,256.75,26132.84
2018-10-31,252.0,256.5,243.125,244.5,54070.0
2018-11-01,245.75,254.25,242.75,250.0,48874.2
2018-11-02,259.0,259.75,240.0,243.0,44074.12
2018-11-05,208.0,213.0,201.0,203.25,107506.56
2018-11-06,202.75,205.75,200.5,205.0,33197.36
2018-11-07,205.5,210.25,203.5,206.75,55183.28
2018-11-08,205.25,209.0,202.25,203.0,30569.6
2018-11-09,191.0,191.25,173.25,185.0,97747.56
2018-11-12,179.0,182.25,168.25,168.625,64406.2
2018-11-13,161.25,162.25,142.25,145.75,239993.32
2018-11-14,122.5,123.75,87.0,91.5,418692.4
2018-11-15,109.75,129.75,108.25,129.75,469874.16
2018-11-16,116.25,118.75,102.5,103.0,338239.64
2018-11-19,94.75,99.25,82.0,90.625,337558.16
2018-11-20,94.75,103.0,90.5,92.75,266826.84
2018-11-21,91.0,97.0,84.25,95.0,285540.84
2018-11-22,104.75,109.25,100.0,101.5,125785.08
2018-11-23,97.25,104.0,90.375,102.5,212830.88
2018-11-26,109.75,111.0,102.0,104.375,238744.36
2018-11-27,107.75,110.5,101.25,106.75,177594.76
2018-11-28,97.25,100.25,83.0,85.0,444048.0
2018-11-29,89.5,92.625,85.5,88.25,275471.64
2018-11-30,88.25,92.5,85.75,87.0,174075.6
2018-12-03,97.0,100.5,95.25,97.0,257314.04
2018-12-04,93.75,93.75,87.875,91.0,160474.32
2018-12-05,89.5,94.25,89.0,92.5,114778.36
2018-12-06,96.25,99.75,94.75,95.625,123288.88
2018-12-07,95.0,95.0,86.5,89.5,244847.2
2018-12-10,90.0,92.75,84.5,90.75,285073.24
2018-12-11,92.0,95.75,92.0,95.375,191817.24
2018-12-12,101.0,106.0,99.25,104.75,205451.76
2018-12-13,97.25,106.0,96.0,103.75,251981.16
2018-12-14,111.5,120.0,111.25,120.0,258044.32
2018-12-17,125.25,138.25,125.25,135.5,156561.36
2018-12-18,125.25,126.75,113.25,116.0,199967.2
2018-12-19,127.25,130.5,117.25,120.5,201189.76
2018-12-20,114.25,128.5,112.75,119.75,242749.28
2018-12-21,121.0,123.75,111.0,117.375,246990.88
2018-12-24,125.25,127.75,122.5,124.0,131276.4
2018-12-27,128.5,134.75,121.25,126.0,188019.56
2018-12-28,135.25,139.75,131.25,137.75,205389.64
2018-12-31,153.75,169.25,153.25,163.75,130922.4
2019-01-02,170.0,172.25,162.5,167.0,70532.56
2019-01-03,170.0,174.25,166.0,170.5,78463.76
2019-01-04,163.25,170.75,156.25,158.5,138764.36
2019-01-07,164.75,168.75,162.0,167.0,95376.28
2019-01-08,158.25,165.5,155.5,163.5,109666.2
2019-01-09,164.5,167.25,160.5,162.0,72025.04
2019-01-10,159.5,167.0,156.5,164.5,88355.68
2019-01-11,159.25,160.0,145.5,148.25,129259.72
2019-01-14,130.5,131.0,114.25,116.375,303748.16
2019-01-15,116.75,122.0,115.0,121.0,181826.8
2019-01-16,111.25,128.0,110.25,124.5,263600.68
2019-01-17,116.25,126.0,115.75,123.75,211717.12
2019-01-18,131.0,131.5,118.25,122.625,271277.16
2019-01-21,127.75,132.5,125.5,130.0,90087.72
2019-01-22,133.0,139.25,131.25,137.25,174503.68
2019-01-23,133.75,145.5,132.0,140.25,137779.12
2019-01-24,135.75,138.75,130.75,133.25,158725.12
2019-01-25,137.25,138.0,127.75,129.0,132703.88
2019-01-28,142.75,146.75,141.75,144.75,134990.56
2019-01-29,150.0,150.75,141.0,143.25,103164.36
2019-01-30,145.25,148.0,144.0,146.5,56149.6
2019-01-31,145.0,152.75,145.0,149.75,86282.76
2019-02-01,153.75,160.5,152.5,159.75,67092.64
2019-02-04,166.5,169.25,164.0,168.5,64147.8
2019-02-05,166.25,169.5,163.0,165.75,31564.52
2019-02-06,167.75,170.25,164.25,167.125,42682.6
2019-02-07,172.25,182.25,172.25,179.5,64439.12
2019-02-08,177.75,181.5,173.75,174.0,38310.48
2019-02-11,163.0,170.25,162.5,169.5,58567.88
2019-02-12,169.5,169.75,163.5,166.5,48383.12
2019-02-13,173.75,175.25,170.0,172.5,52173.0
2019-02-14,173.75,176.25,171.0,175.75,54978.36
2019-02-15,171.75,175.5,169.25,169.75,53599.96
2019-02-19,169.25,169.75,164.0,165.0,41788.4
2019-02-20,163.0,168.125,162.25,167.0,21659.48
2019-02-21,163.75,164.75,160.0,160.5,53654.8
2019-02-22,162.25,162.5,158.25,160.5,29782.88
2019-02-25,154.25,156.75,149.5,150.5,49390.2
2019-02-26,148.0,155.75,147.25,154.75,41741.84
2019-02-27,155.75,156.5,150.75,151.0,45784.2
2019-02-28,148.5,153.0,147.0,151.0,48770.64
2019-03-01,145.0,148.5,144.0,146.5,49124.84
2019-03-04,146.75,147.5,145.0,145.75,35889.88
2019-03-05,145.0,146.75,142.25,142.5,40566.04
2019-03-06,144.5,148.75,144.25,146.5,44201.52
2019-03-07,146.25,148.75,144.25,144.75,64141.88
2019-03-08,143.75,145.25,143.5,144.75,21756.92
2019-03-11,151.25,154.0,151.125,153.25,74450.2
2019-03-12,153.5,154.75,150.75,150.75,43568.84
2019-03-13,150.25,150.25,147.25,148.0,39183.52
2019-03-14,146.5,147.75,145.25,146.25,58773.92
2019-03-15,147.75,151.5,147.75,151.125,54826.44
2019-03-18,147.75,148.0,145.0,146.0,67539.48
2019-03-19,144.25,145.75,143.75,144.625,53002.0
2019-03-20,146.75,149.0,146.5,147.0,58530.4
2019-03-21,149.75,151.0,148.0,148.25,47820.52
2019-03-22,153.0,155.25,152.75,153.75,79719.56
2019-03-25,155.5,156.0,152.5,153.75,68991.12
2019-03-26,155.25,156.75,154.25,156.5,50037.08
2019-03-27,161.5,163.0,158.75,159.25,69626.64
2019-03-28,159.75,161.25,158.0,159.875,44050.52
2019-03-29,163.5,167.0,163.0,165.625,58858.36
2019-04-01,162.75,162.75,157.75,161.5,66676.04
2019-04-02,161.5,164.75,161.5,162.75,39459.2
2019-04-03,164.75,167.0,163.75,165.25,43799.64
2019-04-04,165.5,169.5,164.75,169.0,37914.0
2019-04-05,168.0,168.5,165.25,165.25,26901.8
2019-04-08,162.75,163.5,159.25,160.5,38200.88
2019-04-09,162.75,163.5,160.5,160.625,21215.0
2019-04-10,162.0,162.5,160.0,161.75,30205.96
2019-04-11,163.5,166.75,161.0,164.75,50656.72
2019-04-12,164.0,167.0,163.5,167.0,24673.56
2019-04-15,171.75,175.0,171.25,174.75,30044.36
2019-04-16,174.75,177.25,174.5,176.75,16383.16
2019-04-17,181.5,186.0,181.5,185.75,38753.52
2019-04-18,186.25,189.5,184.5,188.75,47136.16
2019-04-22,185.0,186.25,183.25,184.5,23024.08
2019-04-23,190.0,194.25,189.75,193.25,39036.16
2019-04-24,191.0,194.0,190.5,193.125,14308.4
2019-04-25,192.25,196.5,184.25,187.25,63687.92
2019-04-26,182.25,182.5,177.5,180.5,43685.32
2019-04-29,182.0,186.0,178.75,179.25,24466.24
2019-04-30,178.75,182.75,178.75,181.5,13142.44
2019-05-01,177.0,177.5,174.75,176.0,29938.76
2019-05-02,179.0,182.75,178.0,180.0,55127.16
2019-05-03,182.25,184.25,180.75,183.75,32641.68
2019-05-06,187.25,189.75,185.5,188.0,15318.92
2019-05-07,185.25,187.75,184.25,186.25,21807.36
2019-05-08,180.25,180.25,175.5,176.5,55383.16
2019-05-09,179.0,182.5,178.0,179.0,36319.4
2019-05-10,179.25,179.5,171.0,174.5,54962.6
2019-05-13,172.25,176.25,171.25,175.0,29798.36
2019-05-14,172.25,173.125,170.0,171.25,26716.12
2019-05-15,173.5,177.75,173.5,177.0,26845.96
2019-05-16,173.75,176.0,171.25,172.0,36824.56
2019-05-17,171.25,173.875,170.0,173.75,25921.16
2019-05-21,172.5,176.5,172.5,175.375,26596.64
2019-05-22,179.5,187.5,179.5,185.875,48527.16
2019-05-23,184.5,187.5,180.75,182.25,35881.2
2019-05-24,185.0,187.0,178.25,180.25,31094.8
2019-05-27,184.5,185.75,183.5,183.75,15384.44
2019-05-28,186.25,186.75,182.25,183.5,45689.32
2019-05-29,176.0,179.0,174.75,178.0,60608.16
2019-05-30,182.25,189.5,182.25,186.0,89228.88
2019-05-31,193.25,203.0,193.0,201.25,54083.92
2019-06-03,204.5,213.25,203.75,210.5,89132.72
2019-06-04,211.0,211.25,203.5,206.75,51437.0
2019-06-05,211.25,218.25,209.5,215.0,57151.6
2019-06-06,217.0,227.0,212.0,221.5,103216.44
2019-06-07,222.5,227.25,218.5,221.0,35263.56
2019-06-10,221.75,222.5,217.0,217.5,43626.96
2019-06-11,220.75,221.5,208.75,210.25,46595.72
2019-06-12,213.0,215.75,211.25,214.0,44644.8
2019-06-13,216.0,223.5,213.5,222.25,70117.56
2019-06-14,218.5,219.75,209.25,211.0,46227.36
2019-06-17,211.0,215.0,209.5,214.5,31990.12
2019-06-18,217.75,225.75,215.75,224.0,47092.4
2019-06-19,220.25,234.5,219.5,232.25,49508.16
2019-06-20,231.5,259.0,229.75,248.0,101473.16
2019-06-21,252.25,254.75,247.25,251.25,48586.52
2019-06-24,236.25,238.25,222.5,225.75,78914.6
2019-06-25,229.25,235.0,223.25,229.75,37563.56
2019-06-26,228.25,230.75,221.75,228.0,39041.76
2019-06-27,227.25,227.25,214.25,217.75,56493.28
2019-06-28,210.5,220.75,210.0,219.25,44084.36
2019-07-02,226.25,234.75,226.25,233.5,41007.08
2019-07-03,226.5,231.25,222.0,222.5,48992.0
2019-07-04,224.5,227.75,224.5,226.25,20390.56
2019-07-05,204.75,204.75,192.75,199.75,116073.16
2019-07-08,201.0,205.75,199.5,200.0,55650.32
2019-07-09,200.75,203.5,194.5,197.5,45286.04
2019-07-10,190.25,196.5,186.25,193.25,70444.52
2019-07-11,190.5,201.75,187.0,200.75,78102.12
2019-07-12,191.5,194.5,188.75,192.5,59746.96
2019-07-15,197.75,204.5,197.25,201.0,69400.04
2019-07-16,213.0,218.75,212.0,215.25,50370.0
2019-07-17,217.0,221.25,211.0,217.0,40916.52
2019-07-18,216.0,225.5,209.5,221.25,47771.64
2019-07-19,226.5,230.375,225.75,227.5,50933.28
2019-07-22,222.25,222.5,213.25,215.5,51295.88
2019-07-23,217.0,220.25,215.0,219.5,31784.44
2019-07-24,225.5,234.5,225.5,231.25,26410.32
2019-07-25,226.25,231.25,223.0,228.75,47486.0
2019-07-26,240.25,243.25,237.75,240.5,30320.56
2019-07-29,248.0,253.75,243.0,250.25,38818.12
2019-07-30,250.75,252.75,245.0,246.25,32569.44
2019-07-31,231.0,233.25,215.5,222.0,92436.08
2019-08-01,210.25,237.0,207.5,236.875,117359.28
2019-08-02,247.0,255.5,241.5,242.25,84794.8
2019-08-06,250.5,253.25,243.75,250.5,53748.12
2019-08-07,249.75,257.625,244.25,255.5,54550.12
2019-08-08,248.0,252.5,238.5,246.25,62360.32
2019-08-09,248.75,248.75,241.25,247.25,43689.52
2019-08-12,242.0,252.75,241.5,249.0,35273.36
2019-08-13,243.0,247.5,234.5,239.75,77778.04
2019-08-14,239.75,246.25,238.625,239.0,41228.24
2019-08-15,237.5,239.75,215.0,225.0,118557.4
2019-08-16,228.75,235.25,227.75,229.25,51593.32
2019-08-19,237.0,238.0,226.0,229.0,44524.6
2019-08-20,227.5,231.5,225.0,226.125,48683.16
2019-08-21,228.75,238.125,228.75,234.5,50046.64
2019-08-22,233.75,239.75,230.25,238.75,45396.16
2019-08-23,242.25,244.25,236.5,238.75,35607.36
2019-08-26,226.5,230.0,221.25,222.875,90202.04
2019-08-27,232.75,233.5,227.75,229.25,104238.96
2019-08-28,218.75,224.75,214.25,222.0,81319.16
2019-08-29,216.25,218.25,206.75,210.375,116458.2
2019-08-30,213.75,215.25,209.0,212.5,56599.56
2019-09-03,199.0,201.5,196.75,200.0,77098.0
2019-09-04,191.5,195.75,181.75,184.5,102094.76
2019-09-05,185.25,192.0,181.0,184.25,90536.56
2019-09-06,184.75,185.75,174.5,176.75,127141.2
2019-09-09,169.5,170.0,162.0,162.5,89183.76
2019-09-10,161.25,165.375,160.0,163.75,58672.76
2019-09-11,168.25,169.0,163.0,168.5,75086.2
2019-09-12,170.0,171.75,164.75,166.0,73262.76
2019-09-13,167.25,168.25,157.25,159.0,95419.6
2019-09-16,154.0,156.25,150.0,151.25,100704.44
2019-09-17,153.25,155.5,150.5,154.75,52353.24
2019-09-18,155.5,162.0,155.25,158.5,53046.08
2019-09-19,162.0,169.75,162.0,167.75,91193.56
2019-09-20,166.0,174.0,165.75,170.5,56191.0
2019-09-23,174.25,175.75,169.25,170.375,59563.0
2019-09-24,169.0,176.25,168.5,175.5,57842.96
2019-09-25,181.25,182.5,173.75,176.25,52559.6
2019-09-26,179.0,190.75,177.75,185.75,113228.96
2019-09-27,194.75,196.0,189.5,193.25,61383.4
2019-09-30,202.5,205.25,199.0,204.75,63718.08
2019-10-01,210.0,215.0,208.0,210.25,60994.8
2019-10-02,212.25,219.5,209.75,216.5,59955.32
2019-10-03,220.0,226.0,199.5,201.75,105737.52
2019-10-04,208.0,209.75,191.25,199.5,76097.84
2019-10-07,204.75,208.0,201.0,205.75,67515.64
2019-10-08,207.5,212.0,207.25,208.25,36970.8
2019-10-09,210.5,218.5,207.25,218.0,44397.44
2019-10-10,217.75,223.5,214.0,223.25,73297.04
2019-10-11,220.75,226.25,212.25,213.25,60258.4
2019-10-15,207.5,207.75,200.25,200.75,54258.4
2019-10-16,197.25,210.0,195.75,208.75,57702.36
2019-10-17,205.75,208.0,199.0,202.75,42589.16
2019-10-18,205.75,207.5,198.5,198.75,66237.96
2019-10-21,213.5,218.25,212.5,212.75,41673.84
2019-10-22,211.25,214.25,209.0,213.5,33386.28
2019-10-23,213.0,219.5,213.0,216.5,24649.2
2019-10-24,214.5,219.5,209.0,209.5,38016.04
2019-10-25,213.25,214.25,209.25,210.25,20991.04
2019-10-28,196.25,202.25,190.0,193.25,62735.72
2019-10-29,180.25,184.75,172.5,183.75,139410.04
2019-10-30,173.25,178.5,172.25,175.0,99700.92
2019-10-31,173.0,186.0,172.5,182.25,74862.92
2019-11-01,187.5,188.5,171.0,172.75,72517.56
2019-11-04,162.5,163.75,156.5,158.25,108853.12
2019-11-05,153.0,156.375,150.5,152.0,85700.24
2019-11-06,153.0,157.5,151.0,157.0,70286.32
2019-11-07,159.5,165.0,151.5,160.75,98689.76
2019-11-08,159.25,164.0,159.25,161.0,31453.2
2019-11-11,173.0,180.0,173.0,177.75,53613.72
2019-11-12,175.75,181.25,175.5,179.25,34893.32
2019-11-13,183.25,186.5,173.25,174.0,42112.6
2019-11-14,174.0,180.25,172.5,178.75,56117.68
2019-11-15,179.0,181.25,170.0,175.25,45184.24
2019-11-18,185.25,192.0,182.25,191.25,44723.52
2019-11-19,196.25,198.0,193.75,197.75,33286.68
2019-11-20,194.25,195.5,189.25,191.5,32808.76
2019-11-21,192.75,197.5,188.0,188.75,41745.76
2019-11-22,184.25,184.5,175.75,178.25,68160.32
2019-11-25,191.25,195.625,191.0,194.5,40866.8
2019-11-26,202.75,206.5,201.25,202.0,45106.56
2019-11-27,205.25,209.0,202.0,207.0,27403.0
2019-11-28,205.25,214.0,205.25,213.75,11975.0
2019-11-29,228.0,243.75,227.0,232.25,44971.0
2019-12-02,230.5,241.25,230.0,231.0,40350.68
2019-12-03,215.5,218.0,197.25,210.5,83510.6
2019-12-04,217.0,223.0,213.0,215.5,65956.96
2019-12-05,212.5,216.25,206.5,214.5,65010.16
2019-12-06,214.5,229.5,214.25,225.75,68749.28
2019-12-09,248.5,253.5,242.5,242.75,36613.28
2019-12-10,243.75,247.0,236.5,240.0,36072.88
2019-12-11,237.5,245.0,234.25,244.75,31739.08
2019-12-12,237.75,241.75,223.5,227.0,56828.92
2019-12-13,236.0,237.75,231.25,233.75,35830.08
2019-12-16,222.25,227.0,221.25,225.0,35430.28
2019-12-17,230.75,235.0,227.75,230.25,35031.8
2019-12-18,238.5,242.25,237.25,237.5,32921.52
2019-12-19,245.5,245.75,235.0,235.5,35236.08
2019-12-20,227.0,232.75,226.5,228.5,37647.36
2019-12-23,245.75,248.25,243.25,246.0,26536.24
2019-12-24,251.5,255.25,248.75,250.25,14689.12
2019-12-27,249.5,256.0,240.0,240.625,32288.76
2019-12-30,244.25,254.0,242.0,252.5,16642.08
2019-12-31,257.5,261.25,251.0,254.75,25193.52
2020-01-02,260.25,269.375,259.5,266.0,18642.36
2020-01-03,265.0,269.0,258.0,268.25,18969.04
2020-01-06,260.5,270.25,258.75,260.75,15712.32
2020-01-07,263.25,265.5,254.75,260.0,23840.04
2020-01-08,259.25,269.25,259.25,260.75,17265.28
2020-01-09,264.0,272.0,257.25,259.5,32563.44
2020-01-10,253.0,253.75,248.0,252.25,28591.72
2020-01-13,257.0,262.25,253.125,254.25,35086.28
2020-01-14,245.25,258.25,244.75,257.25,33656.32
2020-01-15,269.75,272.75,268.25,270.875,20745.92
2020-01-16,271.25,284.5,262.25,282.25,48116.84
2020-01-17,292.25,300.5,292.25,299.75,19999.8
2020-01-20,319.5,324.75,316.5,321.0,17613.44
2020-01-21,321.0,336.0,314.625,324.0,37042.08
2020-01-22,323.75,326.0,315.0,320.5,32369.12
2020-01-23,314.25,324.5,305.25,319.0,28782.72
2020-01-24,328.0,337.75,328.0,333.5,20216.16
2020-01-27,313.5,335.75,312.5,332.75,36163.16
2020-01-28,323.0,324.75,314.25,321.0,57356.96
2020-01-29,331.5,337.25,330.0,332.0,29922.96
2020-01-30,345.5,353.0,335.25,347.25,46032.0
2020-01-31,343.0,346.75,338.0,344.0,22954.44
2020-02-03,341.75,353.5,341.5,351.5,16918.0
2020-02-04,348.5,348.5,325.75,330.0,38936.6
2020-02-05,344.5,347.75,331.75,332.25,44938.68
2020-02-06,340.75,343.25,319.5,334.75,62283.04
2020-02-07,326.5,338.75,323.0,338.25,29946.44
2020-02-10,360.5,370.25,357.5,366.75,30941.32
2020-02-11,367.0,370.0,356.0,358.75,25529.56
2020-02-12,345.25,349.25,335.5,339.5,78502.68
2020-02-13,336.75,347.0,333.75,345.75,48908.88
2020-02-14,342.75,347.5,340.0,345.75,30338.68
2020-02-18,310.75,317.0,302.5,308.5,48839.4
2020-02-19,306.75,309.5,300.0,302.25,20761.32
2020-02-20,310.0,319.0,287.0,318.0,70914.68
2020-02-21,325.0,326.25,315.75,321.75,28919.96
2020-02-24,334.75,345.75,334.25,340.5,23515.96
2020-02-25,334.25,346.25,332.75,343.25,21833.64
2020-02-26,332.5,353.0,329.0,352.5,29274.56
2020-02-27,375.25,391.25,375.25,387.25,30055.0
2020-02-28,398.25,412.5,390.75,405.75,32654.92
2020-03-02,379.0,388.5,369.75,374.75,47143.04
2020-03-03,355.75,362.5,338.75,355.0,68463.2
2020-03-04,342.25,355.0,337.75,341.5,28933.12
2020-03-05,347.0,369.0,346.0,368.5,35201.64
2020-03-06,374.25,392.5,371.25,385.0,43748.96
2020-03-09,385.0,405.25,340.25,341.25,51841.6
2020-03-10,331.75,332.5,288.75,295.5,83607.92
2020-03-11,283.25,316.75,275.5,311.75,71593.08
2020-03-12,336.25,341.5,312.25,326.0,67044.48
2020-03-13,299.25,322.5,292.5,306.75,28825.4
2020-03-16,334.0,341.0,305.5,340.0,30357.24
2020-03-17,334.25,371.5,333.0,366.25,25607.12
2020-03-18,392.75,439.75,392.75,398.25,38098.92
2020-03-19,404.75,407.5,375.0,375.75,18384.16
2020-03-20,370.25,409.75,368.75,408.75,20924.88
2020-03-23,405.25,412.5,386.0,401.5,12951.24
2020-03-24,371.0,383.75,362.75,367.5,23807.64
2020-03-25,371.5,386.25,362.5,375.25,22851.76
2020-03-26,384.25,397.0,369.5,389.25,15846.52
2020-03-27,397.5,405.0,388.75,396.25,6878.88
2020-03-30,409.5,410.25,383.75,388.0,8735.12
2020-03-31,382.25,413.75,381.5,403.75,9284.8
2020-04-01,423.0,442.5,408.75,440.0,14158.32
2020-04-02,457.25,475.0,446.75,458.25,16332.84
2020-04-03,462.5,462.5,400.25,405.75,17954.4
2020-04-06,388.5,389.25,354.0,355.25,20936.28
2020-04-07,328.5,334.0,302.25,302.5,34046.12
2020-04-08,310.25,337.25,304.25,333.0,29292.96
2020-04-09,337.5,352.0,330.0,346.0,32826.92
2020-04-13,331.0,354.5,325.0,337.25,9319.2
2020-04-14,352.25,363.75,345.0,362.25,12920.12
2020-04-15,367.75,394.5,366.5,391.5,15536.48
2020-04-16,399.5,412.5,335.25,346.5,30631.6
2020-04-17,314.5,334.0,303.0,325.0,21979.72
2020-04-20,314.0,317.5,265.75,271.625,46939.28
2020-04-21,274.25,305.5,265.0,295.0,65384.12
2020-04-22,292.0,295.25,265.25,273.5,61425.56
2020-04-23,285.0,304.5,274.25,299.5,36810.16
2020-04-24,294.5,323.5,293.5,322.5,35888.2
2020-04-27,355.75,359.0,305.5,309.0,42806.32
2020-04-28,287.0,303.75,285.5,300.0,31761.4
2020-04-29,309.75,325.25,306.0,319.5,27573.44
2020-04-30,317.5,325.0,294.0,297.75,37284.12
2020-05-01,297.5,318.25,290.75,315.0,36284.8
2020-05-04,308.5,308.5,276.25,279.75,45745.72
2020-05-05,248.0,250.0,232.0,248.5,71440.68
2020-05-06,266.75,285.5,266.75,279.75,61395.32
2020-05-07,275.75,298.25,272.75,293.75,32509.24
2020-05-08,309.5,316.75,300.5,311.5,27154.24
2020-05-11,301.25,318.0,297.375,307.5,24363.64
2020-05-12,324.5,351.25,320.5,350.25,35573.2
2020-05-13,359.0,392.75,357.25,376.5,24885.2
2020-05-14,381.0,384.0,357.25,381.0,17486.88
2020-05-15,361.75,399.0,361.0,394.0,16735.12
2020-05-19,318.5,335.75,312.5,330.0,27739.64
2020-05-20,322.75,362.75,321.75,355.25,24657.92
2020-05-21,369.75,383.75,367.5,369.25,29204.48
2020-05-22,379.5,380.0,355.75,362.0,13934.44
2020-05-25,376.0,379.5,366.75,374.0,14405.76
2020-05-26,346.75,358.5,339.25,344.75,37424.44
2020-05-27,352.0,367.5,344.0,364.5,18112.88
2020-05-28,366.5,386.25,364.5,384.25,27033.72
2020-05-29,391.0,410.25,370.0,379.5,13973.88
2020-06-01,405.5,407.5,384.25,402.0,13683.56
2020-06-02,398.25,407.5,392.0,403.75,10516.88
2020-06-03,369.25,396.25,366.25,388.0,20611.56
2020-06-04,381.75,393.25,368.75,381.75,20915.24
2020-06-05,371.75,399.25,371.0,391.5,13997.4
2020-06-08,398.5,402.5,389.75,390.75,12394.32
2020-06-09,401.75,410.0,396.25,407.5,12185.56
2020-06-10,402.75,406.25,392.75,399.75,26306.44
2020-06-11,392.75,406.25,384.25,389.75,31218.88
2020-06-12,399.0,425.75,395.5,419.75,17720.16
2020-06-15,432.0,452.75,432.0,447.5,22842.4
2020-06-16,451.25,484.75,451.25,477.5,23900.44
2020-06-17,475.5,481.25,461.0,466.0,23332.96
2020-06-18,473.0,479.0,454.25,465.0,17095.76
2020-06-19,458.25,459.5,444.0,453.5,11367.32
2020-06-22,450.5,467.75,434.5,462.5,27593.64
2020-06-23,473.5,488.25,470.0,484.75,15567.32
2020-06-24,481.0,506.0,472.0,501.5,13096.56
2020-06-25,527.5,587.5,526.75,579.75,24724.44
2020-06-26,581.0,582.5,554.75,569.5,11279.84
2020-06-29,486.25,500.0,417.25,455.25,45329.36
2020-06-30,421.25,447.0,416.25,425.5,31614.28
2020-07-02,447.75,458.625,433.75,442.5,34630.4
2020-07-03,436.75,438.25,426.25,428.5,6798.64
2020-07-06,403.0,416.0,386.0,387.0,25751.76
2020-07-07,357.75,370.75,348.0,369.0,40090.72
2020-07-08,394.0,394.0,374.75,385.5,18398.16
2020-07-09,364.25,409.75,364.25,408.75,17908.64
2020-07-10,395.0,399.75,383.75,394.75,25015.64
2020-07-13,399.5,425.0,393.75,425.0,17280.68
2020-07-14,429.0,434.0,412.0,420.75,11976.84
2020-07-15,416.75,432.25,406.0,407.5,17034.12
2020-07-16,411.25,436.25,398.75,428.25,30000.96
2020-07-17,425.25,441.25,421.25,438.25,14799.64
2020-07-20,461.75,491.0,461.75,472.25,18647.08
2020-07-21,460.0,468.75,453.75,462.5,18416.56
2020-07-22,474.25,478.75,445.0,449.25,12964.68
2020-07-23,441.0,457.5,383.75,393.75,50474.76
2020-07-24,400.75,402.0,376.75,379.75,30430.4
2020-07-27,388.75,418.0,384.5,412.5,27035.28
2020-07-28,376.0,399.5,373.75,378.0,29295.24
2020-07-29,370.75,374.75,346.0,357.5,50163.12
2020-07-30,362.75,389.0,359.75,384.25,29435.72
2020-07-31,383.0,404.75,380.25,396.25,27462.64
2020-08-04,320.5,320.5,222.0,225.75,128680.4
2020-08-05,218.75,230.0,211.5,220.0,57019.68
2020-08-06,207.0,235.75,205.75,233.5,73020.88
2020-08-07,217.25,227.25,211.0,212.0,80469.08
2020-08-10,221.0,236.25,220.5,228.5,46271.64
2020-08-11,224.25,231.25,219.75,231.0,52234.6
2020-08-12,238.5,242.25,226.75,230.5,48728.12
2020-08-13,229.25,231.25,221.0,221.375,47570.88
2020-08-14,207.25,208.75,186.75,192.625,120468.56
2020-08-17,189.75,198.25,187.125,193.0,51969.72
2020-08-18,178.0,183.75,174.0,181.0,68903.64
2020-08-19,180.25,184.25,177.75,178.75,48485.28
2020-08-20,182.25,188.75,179.25,188.75,52274.28
2020-08-21,198.5,199.75,175.25,178.75,71455.44
2020-08-24,171.5,175.25,166.0,171.625,70993.24
2020-08-25,174.0,178.0,171.0,176.0,39938.44
2020-08-26,173.25,184.5,170.5,183.5,44496.0
2020-08-27,171.25,171.25,157.75,159.75,139595.72
2020-08-28,161.75,168.5,159.75,163.75,64012.96
2020-08-31,179.5,184.0,164.75,167.25,99346.48
2020-09-01,175.0,184.0,169.5,183.0,96848.08
2020-09-02,187.5,190.0,173.75,183.75,119036.8
2020-09-03,178.0,191.0,174.75,187.25,71238.2
2020-09-04,190.0,194.5,169.25,171.75,65398.96
2020-09-08,177.75,197.0,176.0,196.25,70425.04
2020-09-09,190.75,201.75,190.25,195.5,58470.08
2020-09-10,200.0,206.0,196.75,205.5,61499.64
2020-09-11,207.75,215.75,207.75,215.5,46719.0
2020-09-14,204.25,216.75,201.75,213.5,61254.08
2020-09-15,214.75,215.25,209.0,214.75,40661.56
2020-09-16,216.5,228.75,216.0,226.25,37364.36
2020-09-17,237.0,252.75,237.0,243.75,95402.52
2020-09-18,237.75,241.75,225.5,227.5,68781.76
2020-09-21,230.75,236.25,212.0,215.25,122599.0
2020-09-22,226.25,239.0,226.25,233.5,86485.16
2020-09-23,212.75,214.25,189.5,196.25,143539.08
2020-09-24,191.25,200.25,179.0,186.75,118739.2
2020-09-25,189.0,196.5,186.75,194.0,61579.12
2020-09-28,206.0,208.25,193.75,198.75,103027.56
2020-09-29,214.5,239.0,214.25,238.5,101081.96
2020-09-30,232.75,243.0,225.75,232.75,95091.68
2020-10-01,235.0,250.75,231.75,240.5,72196.2
2020-10-02,246.0,252.25,230.25,246.0,122051.2
2020-10-05,229.25,229.25,192.25,210.0,225555.4
2020-10-06,220.5,232.5,211.0,229.5,121793.0
2020-10-07,206.75,227.0,205.0,216.875,140988.56
2020-10-08,223.25,226.5,212.875,215.25,147953.48
2020-10-09,198.75,205.75,195.75,203.25,114290.16
2020-10-13,203.0,205.5,196.25,202.75,88489.6
2020-10-14,210.75,211.0,203.0,205.5,82481.08
2020-10-15,196.5,199.75,192.75,196.25,93255.16
2020-10-16,193.25,199.75,190.0,197.0,101438.84
2020-10-19,195.25,197.75,190.875,192.5,91046.36
2020-10-20,189.25,198.0,188.25,195.75,72566.88
2020-10-21,186.5,188.5,184.75,187.0,93023.68
2020-10-22,187.75,196.25,187.75,195.0,69177.36
2020-10-23,201.0,204.5,199.25,204.25,52772.56
2020-10-26,193.25,201.75,191.25,196.5,62394.84
2020-10-27,203.75,204.25,186.25,189.5,100345.32
2020-10-28,191.25,193.25,188.0,191.75,69467.24
2020-10-29,203.5,207.5,185.0,188.5,137630.16
2020-10-30,194.25,195.0,182.5,182.75,109234.32
2020-11-02,194.0,199.25,193.0,197.0,116595.88
2020-11-03,211.0,220.0,211.0,218.0,63575.56
2020-11-04,222.0,225.5,215.0,218.125,50556.92
2020-11-05,217.5,236.75,211.25,235.75,63596.6
2020-11-06,235.75,246.75,235.75,241.5,58987.36
2020-11-09,245.0,251.25,241.75,248.25,40848.2
2020-11-10,244.25,244.5,225.5,233.25,70596.6
2020-11-11,230.25,239.25,220.25,222.125,69149.28
2020-11-12,227.0,235.25,221.375,234.25,50766.4
2020-11-13,220.25,231.5,218.25,228.75,93189.28
2020-11-16,253.75,268.375,253.75,267.75,55458.44
2020-11-17,266.0,274.75,264.5,269.0,31685.84
2020-11-18,262.75,272.5,258.0,270.125,45260.56
2020-11-19,301.25,304.0,282.75,289.25,84871.12
2020-11-20,281.5,285.125,276.5,279.75,38277.28
2020-11-23,275.75,277.5,267.25,270.75,37191.72
2020-11-24,257.5,262.25,254.25,257.5,46404.56
2020-11-25,255.25,261.0,237.75,246.75,65687.4
2020-11-26,249.5,253.75,248.5,252.25,19243.04
2020-11-27,257.0,266.5,256.25,263.0,31589.12
2020-11-30,238.25,258.0,236.0,248.0,77063.6
2020-12-01,252.5,265.25,252.5,257.5,70116.0
2020-12-02,257.5,282.25,255.75,281.0,70827.68
2020-12-03,313.5,333.25,313.5,327.25,104627.88
2020-12-04,323.0,323.0,298.5,313.0,54598.0
2020-12-07,351.5,356.75,344.25,345.5,40044.32
2020-12-08,343.5,361.5,336.25,341.75,33991.52
2020-12-09,325.0,347.5,324.5,344.25,42375.6
2020-12-10,335.0,336.75,300.25,307.25,61668.72
2020-12-11,307.25,307.75,295.5,302.25,28089.28
2020-12-14,286.5,300.0,280.75,290.0,40015.0
2020-12-15,295.5,298.0,283.0,288.75,39805.68
2020-12-16,294.0,295.0,281.75,284.25,36615.0
2020-12-17,282.5,299.5,278.75,288.75,36406.32
2020-12-18,283.25,290.75,277.5,282.25,46907.8
2020-12-21,284.5,290.5,281.5,283.0,27111.68
2020-12-22,271.5,276.0,264.25,273.0,33585.8
2020-12-23,285.25,307.75,282.5,300.0,38526.48
2020-12-24,302.0,310.75,294.75,309.75,15836.4
2020-12-29,338.75,347.0,325.0,334.25,35401.88
2020-12-30,336.25,350.0,329.5,338.5,21608.48
2020-12-31,330.25,335.25,306.75,308.25,34591.92
2021-01-04,288.25,301.125,283.0,291.25,49760.68
2021-01-05,273.0,276.25,263.75,269.25,74904.4
2021-01-06,277.25,278.25,257.0,268.25,69552.8
2021-01-07,267.0,275.25,260.25,275.25,93018.64
2021-01-08,277.0,280.75,265.25,271.75,61861.36
2021-01-11,284.75,286.0,250.75,255.0,74327.08
2021-01-12,240.0,267.25,240.0,262.25,81700.64
2021-01-13,259.75,266.75,249.625,260.5,45951.28
2021-01-14,261.25,275.5,252.5,273.0,61962.52
2021-01-15,252.5,267.0,251.5,258.25,66029.28
2021-01-18,277.5,284.0,275.0,278.5,41665.8
2021-01-19,286.75,297.5,285.0,294.0,39134.12
2021-01-20,303.75,309.0,288.25,292.25,42253.32
2021-01-21,304.0,308.5,291.5,299.25,38713.32
2021-01-22,308.5,313.5,303.5,310.0,33624.6
2021-01-25,287.75,289.5,272.5,273.0,60387.24
2021-01-26,270.25,275.75,264.875,266.0,32410.24
2021-01-27,258.0,260.0,245.75,256.75,67221.36
2021-01-28,260.0,273.75,254.5,255.75,69554.12
2021-01-29,262.75,280.75,254.5,277.75,52254.64
2021-02-01,259.5,259.5,213.5,222.5,145033.24
2021-02-02,201.25,222.75,197.0,219.25,113034.04
2021-02-03,220.5,232.5,218.75,229.0,99672.36
2021-02-04,225.0,227.75,197.5,199.75,167187.4
2021-02-05,188.75,213.5,188.5,210.0,138308.12
2021-02-08,208.25,214.0,205.75,208.0,69987.0
2021-02-09,217.25,220.25,212.5,217.0,70777.48
2021-02-10,218.5,218.5,201.75,202.75,106373.04
2021-02-11,198.75,215.5,198.5,214.75,100775.76
2021-02-12,209.5,214.0,200.0,205.5,107546.52
2021-02-16,187.25,202.0,186.0,192.5,145445.24
2021-02-17,193.25,196.125,183.25,185.25,121362.92
2021-02-18,189.25,196.25,188.75,196.0,95400.56
2021-02-19,188.25,192.0,185.0,190.0,103381.24
2021-02-22,199.75,203.75,193.25,197.75,112482.08
2021-02-23,202.75,208.25,202.25,205.75,85166.88
2021-02-24,208.5,215.75,207.875,214.25,65948.88
2021-02-25,218.0,220.75,210.5,220.5,87984.44
2021-02-26,224.5,227.0,217.0,220.0,70566.36
2021-03-01,223.25,224.0,216.25,218.5,61525.24
2021-03-02,214.25,215.25,205.75,207.25,92984.44
2021-03-03,207.25,213.0,205.75,212.5,59674.64
2021-03-04,218.5,232.5,216.75,222.25,102187.76
2021-03-05,221.75,232.25,220.75,229.25,71780.52
2021-03-08,239.5,241.25,235.25,235.5,49213.84
2021-03-09,238.5,240.5,231.25,234.5,70973.6
2021-03-10,240.0,243.0,228.0,231.5,64553.56
2021-03-11,233.5,238.75,229.25,235.125,58796.68
2021-03-12,237.0,248.75,234.5,247.75,71444.68
2021-03-15,258.5,268.0,258.5,263.75,51460.2
2021-03-16,261.25,262.5,251.0,252.5,49417.08
2021-03-17,256.0,265.25,254.0,259.75,47133.92
2021-03-18,274.5,278.75,260.25,267.5,102252.56
2021-03-19,271.25,272.75,255.25,255.25,61346.56
2021-03-22,256.5,257.5,244.5,248.0,33375.32
2021-03-23,251.75,258.75,248.25,257.75,39574.68
2021-03-24,253.0,256.75,250.25,256.25,39346.08
2021-03-25,254.0,258.75,243.25,245.75,79862.72
2021-03-26,243.75,247.5,241.75,245.0,41018.8
2021-03-29,245.25,251.75,238.5,241.5,44172.4
2021-03-30,242.5,248.5,240.25,244.25,26771.36
2021-03-31,248.75,252.75,244.75,247.5,58417.04
2021-04-01,241.75,247.75,237.0,242.5,87561.84
2021-04-05,252.0,267.75,251.75,264.0,98563.8
2021-04-06,255.5,276.25,255.0,274.0,57622.08
2021-04-07,269.0,269.25,255.5,262.75,81438.72
2021-04-08,261.0,266.0,258.25,261.0,61423.0
2021-04-09,256.25,261.75,255.75,261.5,35701.04
2021-04-12,250.0,259.0,249.5,253.25,59728.64
2021-04-13,246.5,246.75,239.25,242.25,53479.32
2021-04-14,238.0,244.5,238.0,243.25,30991.2
2021-04-15,245.25,247.5,233.5,235.25,46378.36
2021-04-16,232.5,234.75,231.25,231.75,38790.04
2021-04-19,229.0,229.25,221.0,222.5,38171.12
2021-04-20,223.25,224.5,221.5,224.0,25664.56
2021-04-21,229.75,231.75,227.0,228.0,26175.48
2021-04-22,231.25,231.75,214.25,218.75,59179.72
2021-04-23,220.5,222.25,216.75,222.0,30212.36
2021-04-26,226.75,227.25,210.5,211.5,49624.56
2021-04-27,207.0,207.0,201.0,202.25,56370.76
2021-04-28,198.0,202.5,195.25,200.25,53107.92
2021-04-29,199.0,209.5,199.0,206.75,60942.16
2021-04-30,200.75,203.75,199.75,202.25,28780.8
2021-05-03,201.25,203.0,197.0,198.25,42010.96
2021-05-04,197.75,202.5,196.75,197.25,42711.44
2021-05-05,197.5,205.0,196.75,200.5,42550.44
2021-05-06,202.75,205.75,197.5,202.0,45336.84
2021-05-07,202.5,205.75,195.0,199.0,58246.6
2021-05-10,204.5,205.5,201.25,203.0,43297.12
2021-05-11,208.0,208.5,197.5,199.25,54055.84
2021-05-12,199.25,199.75,195.0,196.0,28857.2
2021-05-13,199.5,200.5,193.0,195.625,40470.48
2021-05-14,194.75,198.75,194.25,195.875,19737.6
2021-05-17,176.25,179.5,172.75,176.5,99151.24
2021-05-18,182.5,188.0,182.25,187.875,52193.68
2021-05-19,191.5,196.0,190.5,193.0,41486.12
2021-05-20,194.25,200.5,194.25,195.5,50609.2
2021-05-21,200.25,201.5,198.5,200.75,27631.04
2021-05-25,199.0,202.25,197.5,197.5,28163.36
2021-05-26,197.0,199.75,190.5,193.875,44070.08
2021-05-27,196.75,207.0,194.75,201.0,78548.28
2021-05-28,193.0,198.5,192.5,196.75,47400.88
2021-05-31,190.5,191.5,189.5,191.25,32729.36
2021-06-01,182.25,183.75,176.25,182.0,97092.16
2021-06-02,182.0,188.25,181.0,186.0,46466.92
2021-06-03,188.75,190.25,185.5,187.5,37037.92
2021-06-04,188.25,191.5,180.0,182.25,58180.64
2021-06-07,188.25,188.5,183.75,184.5,41334.68
2021-06-08,173.5,180.0,171.0,179.0,102612.76
2021-06-09,175.0,179.5,174.75,176.0,40679.44
2021-06-10,174.75,178.0,171.5,176.25,65966.68
2021-06-11,165.0,165.0,156.5,161.0,97302.16
2021-06-14,159.25,161.75,153.5,153.75,58645.12
2021-06-15,155.75,167.5,154.5,167.0,72312.24
2021-06-16,168.0,168.25,161.25,163.5,45078.92
2021-06-17,166.5,169.0,162.25,163.5,72538.56
2021-06-18,166.75,167.0,162.25,166.5,54433.36
2021-06-21,171.75,173.5,166.75,167.75,48641.36
2021-06-22,162.5,163.75,160.75,161.75,35191.6
2021-06-23,153.75,156.5,149.75,156.25,67662.76
2021-06-24,156.5,156.5,145.0,147.0,89116.92
2021-06-25,144.0,144.5,139.0,139.0,84617.84
2021-06-28,132.25,134.5,129.25,133.25,78107.68
2021-06-29,123.5,131.25,117.5,128.75,115954.88
2021-06-30,125.5,132.75,118.25,122.75,74836.56
2021-07-02,127.75,129.25,123.25,126.75,59988.2
2021-07-05,125.0,125.0,121.0,121.5,34754.28
2021-07-06,128.0,132.25,126.25,127.0,67590.4
2021-07-07,132.5,138.5,132.25,133.75,68312.6
2021-07-08,133.5,133.5,124.25,126.75,76528.04
2021-07-09,125.5,127.25,124.0,126.375,58552.72
2021-07-12,122.75,125.0,121.25,122.0,69054.44
2021-07-13,125.5,126.75,123.75,125.25,56855.8
2021-07-14,123.5,130.25,122.75,127.75,50624.44
2021-07-15,128.75,131.5,126.125,130.5,58315.4
2021-07-16,127.25,128.75,126.0,126.625,47861.24
2021-07-19,121.25,124.25,119.5,120.75,71327.56
2021-07-20,115.5,116.75,112.5,112.5,61209.56
2021-07-21,111.75,112.0,108.75,110.75,50047.64
2021-07-22,110.75,111.5,106.0,106.375,62775.72
2021-07-23,106.25,106.25,102.5,104.5,65512.08
2021-07-26,99.25,104.5,98.5,101.75,77245.52
2021-07-27,104.75,109.25,104.25,109.0,66738.28
2021-07-28,106.0,108.25,103.5,107.25,62940.48
2021-07-29,105.5,105.75,99.75,102.125,72569.24
2021-07-30,109.25,111.5,107.75,108.0,74343.24
2021-08-03,104.0,104.25,100.25,100.5,74380.72
2021-08-04,98.5,98.5,93.5,95.625,102654.8
2021-08-05,95.0,97.0,94.0,95.5,49705.04
2021-08-06,96.0,97.75,94.25,97.0,49831.0
2021-08-09,99.5,102.75,99.0,101.75,44284.72
2021-08-10,98.75,100.0,97.0,98.125,64873.04
2021-08-11,103.25,103.75,99.5,100.25,61566.16
2021-08-12,102.25,108.0,101.25,107.75,115221.12
2021-08-13,106.75,111.25,105.5,110.75,51985.52
2021-08-16,106.5,106.5,103.0,105.25,73683.92
2021-08-17,109.5,113.125,109.0,111.75,54156.24
2021-08-18,110.25,114.0,109.5,111.75,56319.32
2021-08-19,114.25,117.0,108.75,110.0,80795.68
2021-08-20,105.25,111.0,105.0,110.75,66173.76
2021-08-23,108.5,109.75,104.5,105.25,59337.84
2021-08-24,106.25,108.0,105.75,107.5,32500.56
2021-08-25,106.5,108.25,101.75,106.0,97739.08
2021-08-26,102.25,102.25,89.25,91.0,254457.0
2021-08-27,85.5,86.25,83.0,83.25,181019.28
2021-08-30,88.75,89.75,85.0,85.875,85946.32
2021-08-31,87.5,88.25,82.0,83.25,105048.92
2021-09-01,81.0,81.0,71.25,74.5,248063.24
2021-09-02,73.25,74.75,71.125,73.875,176172.48
2021-09-03,72.25,73.25,71.5,71.75,115890.96
2021-09-07,73.0,76.0,72.75,75.5,112460.56
2021-09-08,67.0,68.0,61.25,63.75,275248.6
2021-09-09,65.25,66.5,61.0,62.0,193272.64
2021-09-10,62.25,64.25,62.25,62.875,109526.72
2021-09-13,58.5,58.625,54.75,57.25,177150.04
2021-09-14,54.75,56.5,53.75,54.625,156575.36
2021-09-15,49.25,54.25,47.25,51.0,221736.84
2021-09-16,52.25,55.25,52.0,54.25,180538.64
2021-09-17,56.0,59.5,55.0,59.25,192012.8
2021-09-20,58.75,62.75,57.0,61.625,169316.64
2021-09-21,64.0,67.25,63.25,64.5,177651.24
2021-09-22,65.75,66.25,63.75,66.25,85852.6
2021-09-23,63.5,63.75,58.5,58.75,168813.76
2021-09-24,57.75,60.0,55.25,55.5,132565.28
2021-09-27,48.5,50.0,42.25,42.5,358783.2
2021-09-28,41.75,46.0,39.0,43.5,478057.6
2021-09-29,46.25,49.0,45.5,48.75,329236.4
2021-09-30,47.0,47.875,41.0,42.25,444303.28
2021-10-01,44.5,46.75,43.25,46.75,186811.44
2021-10-04,41.25,43.5,38.625,41.5,424543.08
2021-10-05,38.25,38.5,34.0,35.25,570657.76
2021-10-06,39.5,42.5,39.5,41.5,535546.84
2021-10-07,43.0,45.25,40.5,40.75,396946.08
2021-10-08,42.25,44.0,42.0,43.0,231748.44
2021-10-12,47.25,48.0,44.25,45.25,276186.36
2021-10-13,45.75,47.0,41.5,42.0,237124.4
2021-10-14,40.25,43.0,37.75,42.0,274463.24
2021-10-15,43.5,45.25,42.5,45.0,284542.24
2021-10-18,47.5,51.5,47.0,51.5,338865.2
2021-10-19,53.0,53.25,48.625,49.25,178297.44
2021-10-20,51.75,51.75,46.5,47.25,206289.08
2021-10-21,48.0,50.5,47.0,47.25,208211.12
2021-10-22,45.0,48.5,44.25,46.0,187089.8
2021-10-25,40.0,40.25,35.25,35.875,612663.96
2021-10-26,39.5,40.5,36.5,37.75,410404.12
2021-10-27,35.25,38.25,33.75,35.75,494640.0
2021-10-28,37.75,40.25,37.25,39.75,481705.52
2021-10-29,42.0,44.5,41.5,42.5,281849.32
2021-11-01,46.25,49.5,45.25,47.75,276694.72
2021-11-02,43.75,44.75,41.25,42.0,288179.44
2021-11-03,41.0,41.75,37.375,37.5,353939.6
2021-11-04,38.0,41.5,37.0,39.25,390712.24
2021-11-05,41.175,42.5,39.875,40.125,212164.4
2021-11-08,41.2,43.55,40.5,43.5,301479.6
2021-11-09,48.0,51.425,47.475,50.5,230573.6
2021-11-10,54.225,54.975,50.575,51.45,241618.0
2021-11-11,50.4,51.375,45.725,46.6,272989.6
2021-11-12,48.9,54.55,48.0,53.35,319654.4
2021-11-15,51.825,53.125,48.125,48.725,460036.8
2021-11-16,44.4,46.7,41.75,46.375,633326.8
2021-11-17,49.55,52.225,48.55,50.775,501473.6
2021-11-18,47.85,51.1,47.35,50.125,350369.6
2021-11-19,49.15,50.75,45.4,47.85,507348.0
2021-11-22,54.125,54.375,51.4,52.45,471769.2
2021-11-23,48.525,49.65,46.25,47.25,683246.8
2021-11-24,47.25,48.325,45.4,47.425,434864.0
2021-11-25,48.4,48.65,46.8,47.325,217000.4
2021-11-26,42.8,46.9,39.65,40.675,826404.0
2021-11-29,46.25,50.2,45.25,49.75,815216.8
2021-11-30,55.4,57.125,53.0,54.525,374591.2
2021-12-01,59.55,64.0,58.975,63.2,522235.2
2021-12-02,62.6,69.225,61.35,67.125,625890.4
2021-12-03,66.275,68.375,62.225,68.225,391568.4
2021-12-06,79.325,82.1,78.375,80.75,395346.4
2021-12-07,77.975,80.775,74.025,78.3,319168.8
2021-12-08,71.35,74.975,71.25,74.675,259294.4
2021-12-09,74.2,76.25,70.3,76.0,323775.6
2021-12-10,72.075,74.075,68.85,71.65,345601.6
2021-12-13,66.6,75.625,65.325,73.55,276782.8
2021-12-14,75.575,78.825,74.15,74.8,289693.2
2021-12-15,71.175,75.5,70.5,74.775,306913.2
2021-12-16,72.475,77.875,71.075,76.175,269518.8
2021-12-17,79.225,80.7,74.7,80.225,296906.8
2021-12-20,74.5,76.6,70.975,74.0,456837.6
2021-12-21,74.8,75.375,71.45,74.2,360122.0
2021-12-22,69.35,71.825,67.85,71.525,445112.0
2021-12-23,78.5,82.9,76.45,78.325,466742.0
2021-12-24,79.325,79.325,77.775,78.375,14248.8
2021-12-29,65.7,70.4,63.0,69.8,664428.0
2021-12-30,72.625,80.5,72.0,78.375,324134.8
2021-12-31,73.25,76.725,69.325,70.7,313271.6
2022-01-04,68.2,72.825,67.5,71.575,328185.6
2022-01-05,68.125,70.75,65.625,67.0,480610.0
2022-01-06,67.225,68.65,66.25,66.9,401751.2
2022-01-07,65.575,66.375,62.575,64.6,375002.8
2022-01-10,58.375,62.75,57.55,58.05,449528.4
2022-01-11,59.925,60.5,54.95,55.475,429208.4
2022-01-12,49.225,50.5,43.175,44.25,786269.2
2022-01-13,47.6,50.425,47.175,50.125,723892.0
2022-01-14,50.675,51.0,48.05,48.875,305344.8
2022-01-17,47.75,48.825,47.375,48.075,182353.2
2022-01-18,47.4,50.25,47.2,48.475,229036.4
2022-01-19,48.65,54.375,48.65,54.275,338739.6
2022-01-20,57.5,59.95,57.15,59.125,341991.2
2022-01-21,57.1,58.525,53.65,56.275,400666.8
2022-01-24,53.925,54.8,51.375,54.175,385991.6
2022-01-25,53.0,54.15,51.3,52.3,209462.4
2022-01-26,45.425,49.75,45.35,49.075,584172.4
2022-01-27,47.2,47.875,38.95,40.925,1088634.4
2022-01-28,33.125,35.85,30.925,34.875,1510382.4
2022-01-31,32.125,34.25,30.05,31.625,821117.2
2022-02-01,33.05,34.45,31.175,31.25,1020838.4
2022-02-02,26.0,26.1,21.75,23.325,2548888.4
2022-02-03,27.5,28.275,26.65,27.275,1653683.2
2022-02-04,28.65,32.5,27.6,32.075,998318.4
2022-02-07,34.95,37.325,34.325,35.125,786850.0
2022-02-08,34.55,36.475,33.675,36.25,480816.0
2022-02-09,38.825,39.95,38.575,39.575,520685.2
2022-02-10,41.0,41.7,39.625,40.175,444320.0
2022-02-11,41.35,41.65,38.55,39.575,623320.0
2022-02-14,37.775,38.025,35.3,36.025,571836.4
2022-02-15,34.075,35.725,33.175,33.5,748360.0
2022-02-16,31.7,32.1,28.775,30.025,892425.2
2022-02-17,29.925,31.9,29.05,30.55,661324.4
2022-02-18,28.95,31.9,28.9,31.625,739124.4
2022-02-22,29.225,31.075,28.5,30.45,553024.0
2022-02-23,29.2,29.325,27.325,28.65,682683.2
2022-02-24,25.725,28.5,24.825,28.125,975911.2
2022-02-25,29.225,30.6,29.0,29.725,701744.0
2022-02-28,29.9,31.3,29.625,31.1,419993.2
2022-03-01,30.125,30.275,27.75,28.375,568028.0
2022-03-02,25.95,27.45,24.525,25.325,802279.6
2022-03-03,27.075,27.575,25.375,26.55,545645.2
2022-03-04,25.525,25.55,22.95,24.025,1010948.4
2022-03-07,23.75,25.45,23.575,25.075,471916.8
2022-03-08,27.45,28.175,26.25,27.6,648628.8
2022-03-09,27.825,28.4,27.25,28.175,570660.8
2022-03-10,27.425,27.825,26.275,26.625,598234.0
2022-03-11,25.525,26.125,24.825,25.15,378605.2
2022-03-14,26.075,27.3,25.9,26.075,418988.0
2022-03-15,27.975,28.425,26.5,26.825,597232.8
2022-03-16,25.575,26.425,24.975,25.3,590178.4
2022-03-17,24.125,24.2,22.725,23.225,809936.0
2022-03-18,23.3,24.1,23.275,23.535,390800.8
2022-03-21,24.6,24.925,22.85,22.95,687526.0
2022-03-22,21.5,22.225,20.625,21.075,997058.8
2022-03-23,20.175,21.375,20.025,21.225,616574.4
2022-03-24,20.825,21.575,18.6,19.125,1261799.2
2022-03-25,18.05,18.825,17.85,18.075,897313.6
2022-03-28,18.6,18.65,17.975,18.55,592953.6
2022-03-29,18.7,19.775,18.65,19.725,967810.4
2022-03-30,18.925,18.95,17.575,18.05,1015041.2
2022-03-31,17.525,17.575,16.275,17.375,1627330.4
2022-04-01,17.425,17.7,16.6,17.025,909728.4
2022-04-04,16.8,17.2,16.175,16.8,1041374.4
2022-04-05,15.65,15.65,14.125,15.075,1916357.6
2022-04-06,13.95,15.225,13.475,14.865,1521944.8
2022-04-07,14.775,15.3,13.075,13.275,1927923.2
2022-04-08,13.125,13.875,13.025,13.54,1129888.4
2022-04-11,12.5,12.815,12.05,12.075,1443974.4
2022-04-12,11.95,12.3,11.1,11.95,2000724.0
2022-04-13,11.625,11.65,10.575,10.675,1728441.2
2022-04-14,10.75,10.95,9.75,9.75,2213281.6
2022-04-18,9.175,9.175,7.825,8.55,3122614.0
2022-04-19,9.75,10.35,9.675,9.9,3110031.6
2022-04-20,10.0,10.9,9.975,10.7,2435471.2
2022-04-21,10.1,11.125,9.925,10.5,2675251.6
2022-04-22,10.8,11.95,10.55,11.825,3461306.8
2022-04-25,11.725,11.825,10.15,10.325,1618793.6
2022-04-26,10.35,11.125,10.025,10.675,2319692.0
2022-04-27,10.125,10.225,8.925,9.5,2562776.0
2022-04-28,9.95,10.625,9.85,10.45,2380142.4
2022-04-29,10.0,10.225,9.25,9.45,1709425.6
2022-05-02,9.175,9.2,8.65,8.675,1490420.0
2022-05-03,7.775,8.175,7.275,8.1,3761539.2
2022-05-04,6.95,7.175,6.775,6.825,3204555.2
2022-05-05,6.95,7.375,6.25,6.3,3557344.8
2022-05-06,6.65,7.45,6.6,7.3,3217024.0
2022-05-09,8.025,9.3,8.025,9.05,3545094.8
2022-05-10,9.85,9.875,8.075,8.575,4068560.4
2022-05-11,7.75,7.9,7.475,7.6,2021828.0
2022-05-12,8.05,8.075,7.35,7.525,2768084.0
2022-05-13,7.35,7.85,7.3,7.6,1791796.8
2022-05-16,6.8,7.575,6.6,6.95,2241998.4
2022-05-17,6.525,6.725,6.325,6.425,2345406.8
2022-05-18,6.25,6.575,6.15,6.4,1979867.2
2022-05-19,6.55,6.65,6.125,6.625,2751136.8
2022-05-20,6.825,6.875,6.6,6.75,1518222.0
2022-05-24,5.7,5.875,5.525,5.6,1744553.6
2022-05-25,5.175,5.6,4.925,5.45,3119266.0
2022-05-26,5.425,5.9,4.925,5.725,4273075.6
2022-05-27,6.15,6.325,5.7,5.775,2376863.6
2022-05-30,5.85,5.875,5.675,5.85,684438.8
2022-05-31,6.0,6.575,5.975,6.425,2764139.2
2022-06-01,5.95,6.025,5.525,5.55,2572783.2
2022-06-02,5.3,6.075,5.3,5.95,3202852.0
2022-06-03,5.85,6.05,5.775,5.85,1621787.2
2022-06-06,5.05,5.2,4.7,4.75,5312939.6
2022-06-07,4.775,4.85,4.675,4.75,2077962.4
2022-06-08,4.625,5.7,4.425,5.45,7524089.2
2022-06-09,6.125,6.25,5.0,5.1,5271420.8
2022-06-10,5.3,5.45,5.1,5.3,3175658.8
2022-06-13,5.15,5.725,5.1,5.425,2893058.4
2022-06-14,6.125,7.525,5.625,7.1,7152130.8
2022-06-15,6.6,7.025,6.31,6.7,3073738.8
2022-06-16,6.025,7.025,5.8,6.825,3099828.8
2022-06-17,6.95,7.875,6.925,7.65,2569018.0
2022-06-20,7.9,8.45,7.875,8.3,1633826.0
2022-06-21,8.25,8.4,7.69,7.925,1748178.8
2022-06-22,8.2,8.35,7.65,7.95,2034570.8
2022-06-23,8.1,9.3,8.025,9.225,1769504.0
2022-06-24,9.35,9.6,8.85,9.25,1209260.8
2022-06-27,9.65,9.65,8.3,8.525,1892892.8
2022-06-28,8.15,8.575,7.925,8.15,1903420.8
2022-06-29,7.975,8.725,7.825,8.725,1524413.6
2022-06-30,8.475,11.525,8.275,10.675,3386760.8
2022-07-04,9.75,9.825,9.425,9.5,899452.4
2022-07-05,10.425,11.475,10.05,11.075,2326923.6
2022-07-06,10.675,11.5,10.55,10.85,1379313.2
2022-07-07,9.95,10.05,7.525,8.075,3591585.6
2022-07-08,8.15,8.55,7.85,8.45,1217774.8
2022-07-11,6.95,7.625,6.8,7.325,2281864.0
2022-07-12,7.075,8.375,6.95,7.875,2196880.0
2022-07-13,7.1,7.325,6.35,6.8,3590318.0
2022-07-14,6.4,6.85,6.225,6.6,2841958.4
2022-07-15,6.6,6.825,5.7,5.7,2356173.6
2022-07-18,5.325,5.375,5.0,5.175,2253864.8
2022-07-19,5.5,5.55,5.175,5.35,2067881.6
2022-07-20,5.125,5.275,4.275,4.45,3999055.2
2022-07-21,4.525,4.65,4.15,4.375,3303187.2
2022-07-22,4.15,4.15,3.85,3.95,3399268.4
2022-07-25,3.85,3.925,3.5,3.575,2882907.2
2022-07-26,3.175,3.525,3.125,3.45,3940975.2
2022-07-27,3.525,3.76,3.45,3.55,3302097.2
2022-07-28,3.575,3.95,3.3,3.85,2956195.2
2022-07-29,3.75,4.05,3.725,3.8,3419259.2
2022-08-02,4.2,4.425,4.15,4.375,3219002.0
2022-08-03,4.425,4.5,3.475,3.7,4872673.2
2022-08-04,3.8,4.1,3.75,3.8,3352445.2
2022-08-05,3.975,4.0,3.725,3.965,2687734.4
2022-08-08,4.25,4.375,4.175,4.325,2135062.4
2022-08-09,4.15,4.225,4.0,4.085,1550065.2
2022-08-10,4.075,4.125,3.625,3.675,3189844.4
2022-08-11,3.5,3.625,3.0,3.185,5361702.0
2022-08-12,3.125,3.25,3.065,3.15,1740101.2
2022-08-15,3.375,3.425,3.05,3.1,2732822.8
2022-08-16,2.875,2.975,2.7,2.74,5454578.0
2022-08-17,2.7,2.875,2.675,2.825,2094669.6
2022-08-18,2.825,3.0,2.55,2.825,4563497.6
2022-08-19,2.9,2.925,2.725,2.775,2088413.6
2022-08-22,2.5,2.675,2.45,2.5,4343957.6
2022-08-23,2.475,2.85,2.375,2.75,5181878.8
2022-08-24,2.75,2.85,2.675,2.75,1735368.0
2022-08-25,2.725,2.8,2.65,2.7,2026422.8
2022-08-26,2.625,2.785,2.525,2.725,2808406.8
2022-08-29,2.825,2.825,2.575,2.775,1714628.8
2022-08-30,2.85,2.965,2.8,2.85,2645419.6
2022-08-31,2.925,3.0,2.725,2.8,2295441.2
2022-09-01,2.75,2.8,2.65,2.775,1787394.8
2022-09-02,2.875,3.125,2.85,2.925,3288194.0
2022-09-06,3.175,3.705,3.175,3.55,8625064.0
2022-09-07,3.595,3.75,3.535,3.735,10114580.0
2022-09-08,3.575,3.685,3.5,3.595,7131232.0
2022-09-09,3.54,3.66,3.505,3.51,7033948.0
2022-09-12,3.545,3.555,3.215,3.24,6392872.0
2022-09-13,3.29,3.41,3.18,3.21,5998116.0
2022-09-14,2.92,3.015,2.58,2.66,10701100.0
2022-09-15,3.02,3.195,2.985,3.135,11050432.0
2022-09-16,3.34,3.55,3.3,3.5,8213876.0
2022-09-19,3.63,3.65,3.39,3.405,5346108.0
2022-09-20,3.5,3.625,3.325,3.585,7495068.0
2022-09-21,3.38,3.705,3.375,3.5,2226960.0
2022-09-22,3.605,4.1,3.59,3.945,4851208.0
2022-09-23,4.39,4.455,4.095,4.305,5291796.0
2022-09-26,4.56,4.68,4.2,4.255,4776760.0
2022-09-27,4.48,4.61,4.235,4.53,3983280.0
2022-09-28,4.695,4.775,4.245,4.27,3628848.0
2022-09-29,4.555,4.755,4.3,4.42,4402136.0
2022-09-30,4.57,4.64,4.22,4.53,3425828.0
2022-10-03,4.955,5.185,4.86,4.875,5630220.0
2022-10-04,4.79,4.82,4.34,4.425,5315592.0
2022-10-05,4.255,4.395,4.22,4.25,2674608.0
2022-10-06,4.175,4.365,4.06,4.29,3045012.0
2022-10-07,4.42,4.61,4.28,4.595,5051652.0
2022-10-11,4.665,4.9,4.59,4.69,3931276.0
2022-10-12,4.52,4.94,4.5,4.905,2780304.0
2022-10-13,4.875,5.02,4.44,4.55,4242636.0
2022-10-14,4.68,4.835,4.635,4.73,2720412.0
2022-10-17,5.245,5.38,5.155,5.3,3760384.0
2022-10-18,5.265,5.775,5.175,5.69,2527052.0
2022-10-19,6.065,6.25,5.915,6.235,2374988.0
2022-10-20,6.395,6.55,6.12,6.395,2650540.0
2022-10-21,7.045,7.35,6.965,7.045,3303248.0
2022-10-24,6.825,6.825,6.21,6.44,2965660.0
2022-10-25,6.2,6.235,5.465,5.465,3792728.0
2022-10-26,5.95,5.965,5.47,5.565,5745448.0
2022-10-27,5.79,6.35,5.595,6.085,6505648.0
2022-10-28,6.445,6.725,6.18,6.21,4235620.0
2022-10-31,5.225,5.51,4.89,4.995,9021460.0
2022-11-01,5.475,6.075,5.45,5.665,4560032.0
2022-11-02,5.05,5.21,4.715,4.94,11137608.0
2022-11-03,5.07,5.395,4.935,5.325,11029608.0
2022-11-04,5.03,5.34,4.345,4.44,11054824.0
2022-11-07,3.73,4.125,3.38,3.965,13469944.0
2022-11-08,4.31,4.64,4.305,4.4,8556744.0
2022-11-09,4.955,5.135,4.725,4.875,6252452.0
2022-11-10,4.675,4.875,4.35,4.475,5860004.0
2022-11-11,4.28,4.94,4.05,4.73,6634004.0
2022-11-14,4.125,4.83,4.11,4.605,5651352.0
2022-11-15,4.825,4.935,4.49,4.51,3531100.0
2022-11-16,4.92,5.005,4.295,4.325,5673348.0
2022-11-17,4.12,4.315,3.925,4.115,8854632.0
2022-11-18,4.48,4.49,4.045,4.13,5888916.0
2022-11-21,3.84,3.86,3.485,3.61,9344732.0
2022-11-22,3.665,3.725,3.225,3.27,9544404.0
2022-11-23,2.75,3.2,2.75,3.075,15620996.0
2022-11-24,3.15,3.25,3.065,3.145,3845268.0
2022-11-25,3.2,3.505,3.055,3.49,8788172.0
2022-11-28,3.625,3.645,3.335,3.38,12865424.0
2022-11-29,3.475,3.615,3.295,3.45,8367100.0
2022-11-30,3.44,3.88,3.435,3.73,8152352.0
2022-12-01,3.585,4.005,3.505,3.85,6491000.0
2022-12-02,4.045,4.6,4.045,4.545,7231804.0
2022-12-05,5.175,5.565,5.12,5.45,4145816.0
2022-12-06,5.635,6.015,5.44,5.94,4067376.0
2022-12-07,5.47,5.895,5.02,5.06,5479372.0
2022-12-08,4.995,5.045,4.48,4.795,4793828.0
2022-12-09,4.35,4.675,4.19,4.27,7070856.0
2022-12-12,3.565,4.0,3.53,3.965,8989504.0
2022-12-13,3.49,3.675,3.36,3.475,14271948.0
2022-12-14,3.875,4.12,3.8,4.11,7501572.0
2022-12-15,3.85,4.1,3.5,3.635,13160296.0
2022-12-16,4.02,4.065,3.775,3.88,9350408.0
2022-12-19,4.45,4.73,4.36,4.685,4625108.0
2022-12-20,5.275,5.475,5.23,5.37,5742300.0
2022-12-21,5.03,5.475,4.965,5.215,4254280.0
2022-12-22,5.43,6.02,5.175,5.87,4699584.0
2022-12-23,6.14,6.235,5.495,5.795,3925540.0
2022-12-28,6.39,7.085,6.36,6.405,4745036.0
2022-12-29,6.975,7.295,6.795,6.85,3131832.0
2022-12-30,7.315,7.45,6.975,7.3,3346932.0
2023-01-03,8.6,9.025,8.35,8.615,3821620.0
2023-01-04,8.355,8.66,7.75,8.0,3889904.0
2023-01-05,9.25,9.93,9.12,9.49,3416184.0
2023-01-06,9.64,9.915,9.07,9.615,3731640.0
2023-01-09,8.945,9.005,7.65,8.755,7326856.0
2023-01-10,9.69,10.17,9.5,10.1,2871712.0
2023-01-11,9.945,10.965,9.42,9.53,2660568.0
2023-01-12,8.63,9.75,8.61,9.62,4369792.0
2023-01-13,10.295,10.74,9.995,10.45,2296696.0
2023-01-16,9.615,10.0,9.61,9.785,2137708.0
2023-01-17,9.565,10.32,9.52,9.87,2580448.0
2023-01-18,10.96,11.25,10.6,11.155,4005860.0
2023-01-19,10.965,11.39,10.625,11.38,3025340.0
2023-01-20,10.975,12.005,10.575,11.87,4093632.0
2023-01-23,11.135,11.975,10.125,10.18,5741112.0
2023-01-24,10.61,11.405,10.45,11.14,2356888.0
2023-01-25,11.84,12.625,11.625,12.59,1941676.0
2023-01-26,13.845,14.22,12.715,13.12,2420508.0
2023-01-27,12.86,13.55,12.375,12.58,2949140.0
2023-01-30,13.93,14.55,13.55,14.495,2141968.0
2023-01-31,14.775,14.925,13.625,13.86,3741424.0
2023-02-01,15.0,16.665,14.915,16.36,2480604.0
2023-02-02,15.975,17.135,14.975,16.895,2385612.0
2023-02-03,17.02,18.4,17.0,17.65,1646252.0
2023-02-06,17.39,18.065,16.305,16.345,2363064.0
2023-02-07,16.315,16.395,14.69,14.945,2377544.0
2023-02-08,15.575,17.505,15.365,16.955,2071004.0
2023-02-09,16.88,17.375,15.705,16.675,1692864.0
2023-02-10,16.67,16.69,14.72,14.73,1776588.0
2023-02-13,16.13,16.9,15.395,16.24,1690692.0
2023-02-14,15.405,15.45,14.12,14.27,2395084.0
2023-02-15,15.1,15.94,14.59,15.73,2300780.0
2023-02-16,15.345,16.86,15.25,16.36,1738292.0
2023-02-17,17.945,18.945,17.255,18.29,1224656.0
2023-02-21,19.975,21.24,19.81,20.905,862084.0
2023-02-22,19.315,19.69,16.41,18.7,2526188.0
2023-02-23,17.045,18.25,15.795,16.31,2890548.0
2023-02-24,15.34,16.15,14.57,14.65,2233940.0
2023-02-27,13.17,14.17,12.715,12.91,2937600.0
2023-02-28,13.115,14.32,12.425,12.47,3139772.0
2023-03-01,13.1,13.225,11.835,11.985,2494360.0
2023-03-02,11.845,12.925,11.8,12.305,2658712.0
2023-03-03,11.88,12.14,10.1,10.34,5168900.0
2023-03-06,12.75,13.5,12.69,12.76,3854496.0
2023-03-07,12.58,13.03,11.985,12.305,2630944.0
2023-03-08,12.475,13.435,12.475,12.76,3053144.0
2023-03-09,12.705,14.22,12.5,13.935,1928556.0
2023-03-10,13.96,14.8,13.67,14.725,1416460.0
2023-03-13,14.0,14.085,12.54,12.745,2607620.0
2023-03-14,12.85,13.5,12.71,13.0,2043596.0
2023-03-15,14.1,15.0,13.97,14.4,2392288.0
2023-03-16,14.305,14.495,13.44,13.575,2071996.0
2023-03-17,14.53,15.615,14.53,15.3,1887536.0
2023-03-20,15.77,17.03,15.705,16.62,1427608.0
2023-03-21,17.85,17.95,14.595,15.135,2547952.0
2023-03-22,15.555,17.025,15.25,16.47,1806076.0
2023-03-23,16.66,17.44,15.725,17.41,1089960.0
2023-03-24,16.48,16.895,15.705,16.585,1727456.0
2023-03-27,17.355,18.375,17.225,17.695,1651156.0
2023-03-28,18.31,19.15,17.44,18.885,1245052.0
2023-03-29,19.315,19.75,17.695,18.48,1910252.0
2023-03-30,19.3,20.125,18.75,19.6,1040888.0
2023-03-31,18.395,18.575,17.25,17.95,3397012.0
2023-04-03,19.145,19.83,18.775,19.175,2175864.0
2023-04-04,19.4,19.875,19.025,19.625,1670108.0
2023-04-05,17.84,19.26,17.775,18.635,1774748.0
2023-04-06,19.0,21.2,18.675,20.78,1534712.0
2023-04-10,19.25,19.25,16.815,17.99,3971616.0
2023-04-11,17.695,18.595,17.17,17.27,2308792.0
2023-04-12,18.14,19.325,17.795,18.98,1713592.0
2023-04-13,19.48,20.49,19.48,20.05,1603340.0
2023-04-14,20.56,20.83,18.135,18.37,2703788.0
2023-04-17,16.23,18.37,15.925,18.37,2736644.0
2023-04-18,15.775,16.33,14.99,15.09,2430400.0
2023-04-19,16.49,16.9,16.17,16.58,2686200.0
2023-04-20,16.715,17.675,16.02,16.485,2148536.0
2023-04-21,16.395,16.76,16.065,16.54,1803636.0
2023-04-24,16.64,16.705,15.365,15.65,3116872.0
2023-04-25,16.075,16.575,15.825,16.505,3862404.0
2023-04-26,17.62,18.095,17.44,17.575,1267408.0
2023-04-27,17.1,17.95,16.625,16.91,2482952.0
2023-04-28,16.62,16.97,15.915,16.3,2647596.0
2023-05-01,16.69,17.75,16.645,17.455,1450676.0
2023-05-02,18.345,19.35,18.345,18.895,947012.0
2023-05-03,20.015,20.825,19.5,19.935,1133932.0
2023-05-04,20.06,21.245,20.015,21.245,1733252.0
2023-05-05,20.56,20.825,19.75,20.735,2153768.0
2023-05-08,18.985,19.575,18.435,18.71,2163016.0
2023-05-09,18.2,19.02,17.94,18.31,1697152.0
2023-05-10,19.19,19.925,18.99,19.605,1546360.0
2023-05-11,19.445,19.88,18.725,19.53,1647028.0
2023-05-12,19.38,19.48,16.98,17.84,2471704.0
2023-05-15,17.0,17.21,16.3,16.495,2684416.0
2023-05-16,15.7,16.86,15.325,16.795,3067980.0
2023-05-17,17.145,17.29,16.255,16.735,2169676.0
2023-05-18,16.595,16.975,13.675,13.83,4255704.0
2023-05-19,13.39,14.215,13.0,13.965,2536444.0
2023-05-23,16.18,16.425,15.695,16.145,2448412.0
2023-05-24,15.475,15.84,15.29,15.325,1752856.0
2023-05-25,15.64,17.025,15.375,16.625,1333100.0
2023-05-26,17.34,17.715,16.62,17.22,1316284.0
2023-05-29,18.09,18.35,17.905,18.065,310300.0
2023-05-30,18.635,19.5,18.4,18.81,908384.0
2023-05-31,17.57,19.755,17.45,19.635,600732.0
2023-06-01,20.95,21.675,20.69,21.23,928036.0
2023-06-02,20.575,21.19,19.87,20.905,1185012.0
2023-06-05,18.955,20.005,18.27,19.5,2134356.0
2023-06-06,19.76,19.94,18.875,19.34,1134920.0
2023-06-07,18.395,19.19,18.055,18.295,1906508.0
2023-06-08,18.825,19.19,17.65,18.35,1829996.0
2023-06-09,19.25,19.675,18.7,19.435,1359740.0
2023-06-12,20.085,20.425,19.315,19.395,1315740.0
2023-06-13,18.105,18.855,18.065,18.375,2413880.0
2023-06-14,18.215,18.655,18.02,18.135,2109944.0
2023-06-15,17.0,17.24,14.875,15.025,4247036.0
2023-06-16,14.98,15.5,13.875,14.24,2573420.0
2023-06-19,14.005,14.06,13.49,13.65,1043152.0
2023-06-20,14.195,15.59,13.99,15.555,2042384.0
2023-06-21,15.525,15.565,14.24,14.275,1993764.0
2023-06-22,14.275,14.94,13.97,14.1,1786792.0
2023-06-23,14.79,14.85,12.465,12.675,3025964.0
2023-06-26,12.09,12.545,11.74,12.175,2416048.0
2023-06-27,12.495,13.23,12.19,12.835,2332192.0
2023-06-28,12.9,14.275,12.895,14.22,2474044.0
2023-06-29,14.37,14.41,13.3,13.875,1326708.0
2023-06-30,14.025,14.125,12.5,12.905,3538656.0
2023-07-04,13.23,13.31,13.125,13.175,485836.0
2023-07-05,13.105,14.13,13.055,14.02,1700796.0
2023-07-06,14.11,14.81,13.745,14.29,2142952.0
2023-07-07,14.53,15.335,13.855,15.035,2281708.0
2023-07-10,14.055,14.34,13.625,13.915,2868364.0
2023-07-11,13.695,13.765,13.075,13.24,1907464.0
2023-07-12,13.96,14.325,13.745,14.05,1862968.0
2023-07-13,14.38,15.0,14.07,14.87,1387312.0
2023-07-14,14.385,15.485,14.34,14.945,1260800.0
2023-07-17,15.28,15.625,14.865,15.1,945968.0
2023-07-18,14.33,14.49,13.73,14.015,1726744.0
2023-07-19,13.91,14.295,13.665,13.96,1610756.0
2023-07-20,12.92,13.1,12.35,12.8,3355688.0
2023-07-21,12.975,13.08,12.695,12.875,2048796.0
2023-07-24,13.16,13.3,12.745,12.97,1401400.0
2023-07-25,13.05,13.1,12.26,12.6,2527492.0
2023-07-26,13.165,13.35,12.91,13.015,1862364.0
2023-07-27,13.525,14.325,13.375,13.815,1694632.0
2023-07-28,13.255,13.9,13.2,13.435,1496660.0
2023-07-31,13.595,13.75,13.4,13.43,1459908.0
2023-08-01,14.45,14.48,14.075,14.1,1140704.0
2023-08-02,14.845,15.4,14.79,15.15,892520.0
2023-08-03,14.41,14.655,13.87,14.17,1820592.0
2023-08-04,13.675,14.185,13.665,13.905,972536.0
2023-08-08,13.14,13.75,11.7,11.74,3429400.0
2023-08-09,10.08,10.7,9.95,10.29,3168260.0
2023-08-10,10.835,11.665,10.75,11.445,2347352.0
2023-08-11,11.94,11.995,11.33,11.36,1672772.0
2023-08-14,11.465,11.715,11.305,11.35,1725540.0
2023-08-15,12.0,12.39,11.96,12.23,2343252.0
2023-08-16,12.625,12.925,12.58,12.74,1850148.0
2023-08-17,12.435,12.625,12.11,12.475,2202400.0
2023-08-18,12.99,13.17,12.725,12.93,2463324.0
2023-08-21,12.47,12.87,12.33,12.72,1597856.0
2023-08-22,12.72,13.575,12.665,13.405,1490380.0
2023-08-23,13.66,14.22,13.645,14.17,936888.0
2023-08-24,14.33,14.64,13.05,13.615,1396292.0
2023-08-25,13.835,14.005,13.085,13.15,1302560.0
2023-08-28,11.91,13.33,11.885,13.115,1897060.0
2023-08-29,13.215,13.65,12.97,13.15,1568756.0
2023-08-30,12.76,12.86,11.815,11.835,3047300.0
2023-08-31,12.205,12.585,11.34,12.115,3819708.0
2023-09-01,11.695,12.34,11.35,12.32,2900648.0
2023-09-05,13.435,13.925,13.43,13.7,1802236.0
2023-09-06,14.515,14.645,14.195,14.43,905056.0
2023-09-07,14.625,14.68,13.375,13.69,1459700.0
2023-09-08,13.55,13.7,13.19,13.51,1099548.0
2023-09-11,13.845,13.87,13.36,13.575,1021152.0
2023-09-12,13.325,13.675,12.37,12.765,3059472.0
2023-09-13,13.09,13.275,12.54,12.815,2285716.0
2023-09-14,12.515,13.1,12.315,13.055,1720688.0
2023-09-15,13.115,13.515,12.93,13.42,924528.0
2023-09-18,13.275,13.445,12.79,12.945,1760428.0
2023-09-19,12.735,12.945,12.25,12.64,2351108.0
2023-09-20,13.505,13.61,13.28,13.465,1899584.0
2023-09-21,13.42,14.34,13.24,14.145,1555648.0
2023-09-22,13.92,14.2,13.765,13.835,861644.0
2023-09-25,13.67,13.855,13.32,13.7,1155484.0
2023-09-26,14.215,14.365,13.75,14.165,1370292.0
2023-09-27,13.92,13.92,13.205,13.76,3226960.0
2023-09-28,13.3,13.595,12.885,13.25,3017432.0
2023-09-29,13.6,13.65,12.92,13.265,2394272.0
2023-10-02,13.75,14.225,13.54,14.065,1638548.0
2023-10-03,13.585,13.75,12.935,13.14,2968024.0
2023-10-04,12.24,13.04,12.145,12.66,2041432.0
2023-10-05,12.39,12.445,10.86,11.09,3552204.0
2023-10-06,10.955,11.01,9.975,10.16,3438796.0
2023-10-10,9.9,10.165,9.75,9.83,1582024.0
2023-10-11,10.335,10.665,9.715,9.85,3046416.0
2023-10-12,10.1,10.195,9.625,10.01,1924268.0
2023-10-13,10.415,10.565,10.2,10.41,2522560.0
2023-10-16,10.865,11.14,10.7,10.915,3108928.0
2023-10-17,11.05,11.345,10.945,11.11,2140232.0
2023-10-18,10.655,11.12,10.61,11.075,1633612.0
2023-10-19,11.165,11.92,11.055,11.865,2233032.0
2023-10-20,12.315,12.425,12.165,12.305,1302744.0
2023-10-23,12.355,12.475,12.075,12.245,986376.0
2023-10-24,12.255,12.39,11.695,11.73,1130908.0
2023-10-25,11.55,11.805,11.305,11.36,1232260.0
2023-10-26,11.32,11.47,10.4,10.535,2909272.0
2023-10-27,10.25,10.965,10.185,10.89,2622956.0
2023-10-30,11.65,11.715,11.42,11.67,2011260.0
2023-10-31,10.67,10.69,9.655,9.865,5446384.0
2023-11-01,10.73,10.85,10.125,10.495,4350536.0
2023-11-02,10.845,10.955,10.4,10.43,2663132.0
2023-11-03,10.43,10.545,9.985,10.525,2600748.0
2023-11-06,11.46,11.92,11.355,11.765,3077180.0
2023-11-07,12.78,12.8,12.325,12.4,1600076.0
2023-11-08,12.985,13.425,12.475,12.88,1689360.0
2023-11-09,13.38,13.785,13.315,13.565,1150424.0
2023-11-10,13.715,13.965,13.71,13.875,866336.0
2023-11-13,13.115,13.54,12.675,12.745,1456840.0
2023-11-14,13.205,13.715,12.875,13.675,821880.0
2023-11-15,13.105,13.475,12.525,13.44,1534496.0
2023-11-16,13.52,14.525,13.48,14.225,982840.0
2023-11-17,15.225,15.675,15.06,15.125,869520.0
2023-11-20,15.875,16.005,15.475,15.96,659052.0
2023-11-21,16.25,16.575,15.71,16.56,741184.0
2023-11-22,16.535,16.865,15.855,16.0,1049372.0
2023-11-23,15.925,16.01,15.7,15.705,215100.0
2023-11-24,16.775,16.925,16.085,16.465,647716.0
2023-11-27,17.26,17.69,16.995,17.065,808132.0
2023-11-28,17.615,18.785,17.06,18.76,1062676.0
2023-11-29,17.95,18.865,17.845,18.8,868088.0
2023-11-30,18.405,19.25,18.165,18.705,883180.0
2023-12-01,19.105,19.3,18.19,19.12,1162940.0
2023-12-04,20.37,20.745,19.835,19.94,762588.0
2023-12-05,18.925,20.4,18.8,19.91,893052.0
2023-12-06,19.825,22.415,19.725,22.04,1139064.0
2023-12-07,22.06,22.825,21.15,22.075,1057032.0
2023-12-08,22.0,22.665,21.535,22.39,707388.0
2023-12-11,26.105,26.795,24.32,24.385,830344.0
2023-12-12,26.27,27.27,25.465,27.235,681728.0
2023-12-13,27.385,27.385,24.48,25.68,799500.0
2023-12-14,25.565,25.825,23.895,23.95,807224.0
2023-12-15,23.3,23.94,22.0,23.385,1066264.0
2023-12-18,21.485,23.085,21.395,22.875,696020.0
2023-12-19,24.715,25.395,22.565,22.715,899624.0
2023-12-20,23.485,24.94,23.12,24.85,885492.0
2023-12-21,23.495,23.925,21.35,21.8,1231596.0
2023-12-22,22.675,22.73,21.28,21.345,787248.0
2023-12-27,20.87,22.5,20.125,22.15,916980.0
2023-12-28,20.875,21.05,19.875,20.395,1326780.0
2023-12-29,20.725,21.24,20.175,20.955,882236.0
2024-01-02,19.75,20.665,19.535,19.97,996692.0
2024-01-03,18.24,19.03,17.6,18.09,2056784.0
2024-01-04,16.3,17.38,15.795,15.96,3049140.0
2024-01-05,17.53,17.675,15.38,15.625,2361384.0
2024-01-08,17.1,17.4,14.6,15.01,2631080.0
2024-01-09,13.585,14.64,11.625,13.17,5079168.0
2024-01-10,14.145,14.85,13.81,14.635,2509024.0
2024-01-11,14.475,14.915,13.565,14.86,2899212.0
2024-01-12,13.835,14.5,13.54,13.64,3768892.0
2024-01-15,14.59,15.22,14.5,15.015,1576272.0
2024-01-16,15.4,15.83,14.985,15.765,2292120.0
2024-01-17,15.66,15.885,14.865,15.355,3625068.0
2024-01-18,15.75,16.7,15.75,16.15,3856032.0
2024-01-19,17.165,18.4,17.165,18.385,3238452.0
2024-01-22,20.31,20.47,19.755,20.315,1699604.0
2024-01-23,20.78,20.795,19.205,19.29,4090396.0
2024-01-24,18.225,18.9,17.425,17.53,5328968.0
2024-01-25,17.545,19.425,17.485,19.235,4122412.0
2024-01-26,19.5,20.585,18.975,19.185,1678420.0
2024-01-29,20.21,21.405,20.15,21.045,1135360.0
2024-01-30,20.495,21.185,20.005,20.5,1119404.0
2024-01-31,20.175,20.5,19.245,19.905,1791792.0
2024-02-01,20.425,21.635,19.95,21.51,1282208.0
2024-02-02,20.98,21.2,20.345,20.475,1769796.0
2024-02-05,20.745,21.265,20.3,20.745,1046624.0
2024-02-06,21.74,22.375,21.445,22.255,930056.0
2024-02-07,22.0,23.22,21.885,22.875,634860.0
2024-02-08,23.39,25.095,23.305,24.795,1090408.0
2024-02-09,24.815,25.88,24.68,25.48,590416.0
2024-02-12,26.025,28.735,25.425,28.355,809964.0
2024-02-13,30.08,30.665,29.44,30.095,820868.0
2024-02-14,31.07,32.785,30.325,32.395,515380.0
2024-02-15,31.695,33.34,31.435,32.605,596896.0
2024-02-16,32.39,32.5,30.7,31.615,754392.0
2024-02-20,32.82,33.48,32.0,32.75,471824.0
2024-02-21,25.5,26.675,23.985,24.28,1393452.0
2024-02-22,25.62,27.01,24.755,25.38,1150776.0
2024-02-23,27.5,28.96,27.405,28.525,880676.0
2024-02-26,25.145,28.065,25.0,27.11,1192580.0
2024-02-27,25.21,26.315,24.25,25.205,2429564.0
2024-02-28,23.965,24.17,22.52,23.3,2310836.0
2024-02-29,23.68,24.0,22.25,23.885,1803096.0
2024-03-01,24.38,24.65,23.71,24.23,1249444.0
2024-03-04,21.46,22.45,20.225,21.715,2336268.0
2024-03-05,21.87,22.59,19.98,21.13,1636384.0
2024-03-06,20.885,21.935,20.885,21.71,1095792.0
2024-03-07,22.455,24.925,21.75,24.825,991028.0
2024-03-08,24.74,25.025,23.965,24.82,981460.0
2024-03-11,25.58,26.4,25.58,26.4,779872.0
2024-03-12,25.51,28.03,25.5,27.56,859596.0
2024-03-13,28.805,29.075,27.74,28.45,995668.0
2024-03-14,28.265,28.35,25.46,26.135,1008960.0
2024-03-15,26.69,28.295,26.635,27.375,1189012.0
2024-03-18,26.12,27.69,25.755,26.645,740380.0
2024-03-19,25.7,26.45,25.09,25.5,1060140.0
2024-03-20,26.425,26.61,25.925,26.485,977728.0
2024-03-21,26.675,27.6,26.37,26.615,1326708.0
2024-03-22,27.62,27.795,26.955,27.315,899628.0
2024-03-25,27.88,28.115,27.07,27.6,791816.0
2024-03-26,27.45,28.38,27.23,27.955,818032.0
2024-03-27,29.85,30.585,29.665,30.27,693004.0
2024-03-28,29.42,30.125,27.875,29.25,1590880.0
2024-04-01,26.58,27.31,25.7,26.045,1656516.0
2024-04-02,27.035,27.225,24.93,25.72,1688032.0
2024-04-03,24.63,26.175,24.58,25.79,828560.0
2024-04-04,26.09,28.075,26.065,27.845,1118976.0
2024-04-05,27.775,28.0,26.525,27.895,1628872.0
2024-04-08,27.2,27.27,25.995,26.155,1212068.0
2024-04-09,25.005,26.4,24.485,25.015,1394500.0
2024-04-10,24.895,25.925,24.845,25.655,1080444.0
2024-04-11,26.26,27.435,26.225,27.1,1024260.0
2024-04-12,27.265,27.4,26.15,26.29,677708.0
2024-04-15,27.985,28.995,27.605,28.89,1001224.0
2024-04-16,29.01,29.715,25.8,27.425,1117392.0
2024-04-17,28.615,29.315,27.795,27.835,812524.0
2024-04-18,27.55,27.955,27.0,27.685,950432.0
2024-04-19,26.59,27.8,26.22,27.245,1147136.0
2024-04-22,25.905,26.305,25.19,25.34,1564120.0
2024-04-23,25.63,25.72,23.85,23.995,1139268.0
2024-04-24,25.71,27.71,25.62,27.605,1621448.0
2024-04-25,28.01,28.375,26.865,27.565,879324.0
2024-04-26,28.45,29.09,28.03,28.71,773820.0
2024-04-29,27.69,27.715,25.065,25.25,1669576.0
2024-04-30,25.04,27.35,25.0,26.95,1308640.0
2024-05-01,27.5,28.62,27.365,28.1,709760.0
2024-05-02,26.785,26.95,24.78,25.175,1459892.0
2024-05-03,24.485,25.05,22.12,22.44,1703280.0
2024-05-06,21.04,21.525,19.975,21.375,2181540.0
2024-05-07,21.45,21.75,20.875,21.115,951976.0
2024-05-08,20.625,21.705,20.595,21.45,952308.0
2024-05-09,20.92,21.035,19.615,19.815,1642744.0
2024-05-10,20.205,20.815,20.19,20.775,944892.0
2024-05-13,20.56,20.67,19.05,19.3,1266944.0
2024-05-14,19.575,19.8,18.75,19.39,1041900.0
2024-05-15,19.445,19.755,18.315,18.5,1426244.0
2024-05-16,17.81,18.22,16.695,17.66,1925076.0
2024-05-17,16.98,17.025,16.045,16.2,2017804.0
2024-05-21,15.425,16.105,14.855,15.59,1523044.0
2024-05-22,15.355,15.555,13.27,13.725,2884276.0
2024-05-23,12.64,14.75,12.39,14.27,3906008.0
2024-05-24,15.0,16.025,14.995,15.875,2002828.0
2024-05-27,15.36,15.675,15.015,15.59,824492.0
2024-05-28,16.0,16.25,15.12,15.28,1245396.0
2024-05-29,16.035,17.175,16.035,17.135,1462144.0
2024-05-30,17.905,18.415,17.525,18.375,1457124.0
2024-05-31,18.06,18.73,17.6,18.29,713188.0
2024-06-03,16.055,17.48,15.5,15.59,1746608.0
2024-06-04,16.06,17.75,15.755,16.99,1346988.0
2024-06-05,16.615,16.75,14.985,15.195,2432168.0
2024-06-06,14.345,15.5,14.0,14.635,2648364.0
2024-06-07,14.385,14.55,13.08,13.3,2869556.0
2024-06-10,12.41,14.075,12.085,13.37,3384036.0
2024-06-11,12.565,12.875,11.575,11.6,3623036.0
2024-06-12,12.095,12.555,11.74,12.28,2698072.0
2024-06-13,12.525,13.325,12.415,13.12,2116044.0
2024-06-14,13.07,13.605,12.805,13.4,1529916.0
2024-06-17,14.14,14.65,14.075,14.37,1315732.0
2024-06-18,14.255,14.255,13.09,13.195,1498600.0
2024-06-19,13.44,13.575,13.1,13.165,533648.0
2024-06-20,13.845,14.515,13.81,14.385,1798472.0
2024-06-21,14.25,14.615,13.995,14.48,1210940.0
2024-06-24,14.51,14.57,13.34,13.375,1415640.0
2024-06-25,14.055,14.465,13.665,14.395,1698676.0
2024-06-26,14.695,15.445,14.675,15.405,1671424.0
2024-06-27,15.675,16.12,15.125,15.92,1423684.0
2024-06-28,16.05,17.065,15.935,16.915,1494928.0
2024-07-02,18.94,19.405,18.5,18.855,878948.0
2024-07-03,19.235,19.55,18.5,19.425,840428.0
2024-07-04,20.045,20.74,20.0,20.01,416492.0
2024-07-05,19.98,21.05,19.655,20.825,843044.0
2024-07-08,20.175,20.57,19.83,20.075,658180.0
2024-07-09,19.33,20.61,19.25,20.425,605588.0
2024-07-10,20.65,21.38,20.435,20.995,672564.0
2024-07-11,21.42,21.98,21.275,21.865,616580.0
2024-07-12,22.07,22.07,20.465,21.175,674812.0
2024-07-15,22.795,23.91,22.25,23.61,865884.0
2024-07-16,23.15,23.605,22.505,23.27,562728.0
2024-07-17,24.37,26.275,24.315,25.84,798496.0
2024-07-18,25.135,25.16,23.44,24.16,514688.0
2024-07-19,24.37,24.725,23.29,23.645,503572.0
2024-07-22,22.085,22.13,20.625,21.175,759064.0
2024-07-23,21.585,22.275,21.375,21.595,638336.0
2024-07-24,23.25,23.495,22.5,23.25,580824.0
2024-07-25,24.18,25.4,23.7,25.105,752044.0
2024-07-26,25.365,26.01,24.93,25.935,633520.0
2024-07-29,26.02,27.05,25.335,25.685,706628.0
2024-07-30,27.025,27.085,23.6,24.025,744860.0
2024-07-31,25.3,26.125,24.72,25.58,1080224.0
2024-08-01,23.92,27.62,23.62,27.24,992740.0
2024-08-02,26.445,28.9,26.1,27.425,714848.0
2024-08-06,26.48,27.795,25.82,26.315,678412.0
2024-08-07,24.59,25.165,23.59,24.125,762144.0
2024-08-08,25.05,25.525,22.175,22.95,995084.0
2024-08-09,22.915,23.78,22.495,22.615,528860.0
2024-08-12,21.62,22.725,21.305,22.195,416432.0
2024-08-13,21.495,23.315,21.38,22.82,502936.0
2024-08-14,21.585,22.125,20.75,21.64,1157456.0
2024-08-15,21.615,22.14,20.375,22.03,968872.0
2024-08-16,22.795,23.815,22.555,23.65,484136.0
2024-08-19,22.21,22.225,21.005,21.47,1093080.0
2024-08-20,21.925,22.275,21.575,21.67,683640.0
2024-08-21,21.77,22.855,21.5,21.865,587256.0
2024-08-22,23.21,24.875,23.05,24.21,660264.0
2024-08-23,25.135,25.185,24.455,24.515,287180.0
2024-08-26,25.2,26.17,24.6,25.94,390820.0
2024-08-27,26.605,27.86,26.6,26.875,464260.0
2024-08-28,27.78,28.185,25.545,26.34,584516.0
2024-08-29,28.23,28.355,25.31,25.475,726900.0
2024-08-30,25.78,26.59,25.175,25.69,539640.0
2024-09-03,26.335,27.06,23.49,23.715,901552.0
2024-09-04,23.27,25.5,23.155,25.23,491044.0
2024-09-05,23.94,23.95,21.925,22.525,1172856.0
2024-09-06,22.45,23.05,21.97,22.05,570952.0
2024-09-09,23.335,24.565,23.265,24.475,650556.0
2024-09-10,23.07,23.875,22.76,23.065,736212.0
2024-09-11,22.765,23.11,22.005,22.625,858808.0
2024-09-12,23.095,23.25,21.01,21.565,1121552.0
2024-09-13,21.425,22.535,21.29,22.38,654848.0
2024-09-16,22.825,22.84,21.165,21.45,742432.0
2024-09-17,20.78,22.01,20.625,22.0,839548.0
2024-09-18,21.46,22.71,21.44,22.55,447256.0
2024-09-19,23.28,23.63,21.995,22.03,663544.0
2024-09-20,22.14,22.34,19.615,19.8,1292696.0
2024-09-23,19.215,19.345,17.865,17.9,1513984.0
2024-09-24,18.38,19.005,17.94,18.5,1005096.0
2024-09-25,17.985,18.75,17.85,18.39,1079024.0
2024-09-26,18.05,19.55,18.0,19.315,825424.0
2024-09-27,18.255,18.445,16.85,17.06,2019244.0
2024-09-30,17.385,17.415,16.685,17.15,867128.0
2024-10-01,17.335,17.745,16.75,17.065,1195576.0
2024-10-02,16.53,17.58,16.25,17.015,1592744.0
2024-10-03,16.5,16.85,16.225,16.385,1575484.0
2024-10-04,17.1,17.88,16.93,17.845,1227160.0
2024-10-07,18.385,19.305,18.375,19.065,791004.0
2024-10-08,18.995,19.41,18.7,19.33,803500.0
2024-10-09,19.635,20.475,19.375,20.33,664704.0
2024-10-10,20.7,20.935,19.965,20.145,828360.0
2024-10-11,20.455,21.21,20.385,20.95,596420.0
2024-10-15,22.23,22.545,21.65,22.5,687652.0
2024-10-16,22.985,24.125,22.975,23.81,444364.0
2024-10-17,23.5,24.345,23.125,24.145,361908.0
2024-10-18,24.92,25.315,24.9,25.04,223116.0
2024-10-21,24.68,24.75,24.065,24.135,413772.0
2024-10-22,24.075,24.1,22.55,23.175,729500.0
2024-10-23,23.175,23.575,21.69,22.095,801208.0
2024-10-24,21.855,22.825,20.42,20.51,1117356.0
2024-10-25,21.16,21.385,19.855,20.135,967568.0
2024-10-28,22.75,23.75,22.66,23.26,1111132.0
2024-10-29,22.96,23.595,22.56,23.05,662172.0
2024-10-30,24.055,24.21,22.94,23.625,1005904.0
2024-10-31,24.55,25.8,24.25,25.485,975164.0
2024-11-01,25.49,26.91,25.23,26.34,650912.0
2024-11-04,25.91,26.175,23.77,23.94,1006524.0
2024-11-05,24.21,26.235,23.745,25.885,704008.0
2024-11-06,24.865,25.3,23.47,24.42,1124876.0
2024-11-07,25.36,25.995,24.935,25.24,889944.0
2024-11-08,24.92,26.19,24.395,25.87,617908.0
2024-11-11,22.5,22.785,21.15,21.665,1948144.0
2024-11-12,21.805,22.46,20.65,21.825,1777864.0
2024-11-13,22.315,22.5,20.425,20.49,1926456.0
2024-11-14,21.275,23.025,20.98,22.95,1876708.0
2024-11-15,23.105,23.17,22.065,22.175,1113544.0
2024-11-18,21.885,21.885,20.74,20.945,1287928.0
2024-11-19,20.81,21.085,19.65,20.585,1684560.0
2024-11-20,19.22,19.505,17.8,18.0,2496716.0
2024-11-21,16.465,17.895,16.17,17.09,2522820.0
2024-11-22,19.04,19.54,18.76,18.99,2146880.0
2024-11-25,17.25,17.815,15.96,17.605,4348212.0
2024-11-26,17.13,17.9,16.53,16.97,2731688.0
2024-11-27,19.2,19.91,19.035,19.885,1366792.0
2024-11-28,19.45,19.5,18.45,18.75,806184.0
2024-11-29,18.43,18.66,17.53,17.7,2029950.0
2024-12-02,19.21,19.73,18.66,19.5,1990743.0
2024-12-03,20.26,21.56,20.25,21.34,1189426.0
2024-12-04,21.53,22.33,20.87,21.15,1320799.0
2024-12-05,20.62,21.32,19.9,21.0,1490415.0
2024-12-06,21.32,21.47,20.64,20.86,1394622.0
2024-12-09,19.77,20.3,19.23,19.8,1942292.0
2024-12-10,20.86,21.1,19.69,19.77,1662257.0
2024-12-11,18.65,18.65,17.44,17.92,3074536.0
2024-12-12,17.78,18.26,16.31,17.05,2443039.0
2024-12-13,17.77,18.41,17.69,18.23,1718824.0
2024-12-16,19.13,19.3,18.76,19.05,1177951.0
2024-12-17,19.91,20.49,17.9,17.96,2298260.0
2024-12-18,17.82,18.31,17.32,17.78,1715355.0
2024-12-19,17.01,17.15,15.61,15.65,3046696.0
2024-12-20,15.82,16.23,14.38,14.72,3343109.0
2024-12-23,15.05,15.9,14.95,15.12,3530791.0
2024-12-24,14.43,14.5,14.0,14.11,1276606.0
2024-12-27,14.75,15.59,14.55,14.74,2774117.0
2024-12-30,9.49,11.12,7.74,10.3,8452133.0
2024-12-31,11.25,11.88,10.87,11.63,3483071.0
2025-01-02,11.03,11.6,10.55,11.4,3870980.0
2025-01-03,12.5,13.48,12.41,13.31,2307348.0
2025-01-06,11.19,11.76,10.57,10.67,6443176.0
2025-01-07,11.31,12.27,11.23,12.17,4575073.0
2025-01-08,11.38,11.46,10.61,10.64,5648393.0
2025-01-09,10.34,10.45,9.69,10.33,5495871.0
2025-01-10,9.4,9.68,9.21,9.26,7270215.0
2025-01-13,9.09,9.44,8.79,9.09,4600560.0
2025-01-14,9.57,9.62,8.87,9.02,4697907.0
2025-01-15,8.75,8.91,8.18,8.24,5881004.0
2025-01-16,8.31,8.63,7.38,7.49,6686773.0
2025-01-17,8.44,8.67,8.15,8.61,6249304.0
2025-01-20,8.88,8.99,8.69,8.78,2182929.0
2025-01-21,8.9,9.28,8.8,9.14,3886101.0
2025-01-22,9.02,9.08,8.25,8.3,4640840.0
2025-01-23,8.11,8.8,7.98,8.56,5738064.0
2025-01-24,8.91,9.13,8.51,8.7,5921409.0
2025-01-27,9.53,9.97,9.48,9.63,6389920.0
2025-01-28,10.24,10.62,9.94,10.62,5009495.0
2025-01-29,10.1,10.52,9.89,10.01,4649456.0
2025-01-30,10.3,10.89,10.13,10.77,5367119.0
2025-01-31,11.01,11.13,10.6,10.69,3226209.0
2025-02-03,9.0,9.08,8.27,8.69,6155727.0
2025-02-04,9.52,9.56,8.82,9.26,6466749.0
2025-02-05,9.37,9.39,8.47,8.49,5745097.0
2025-02-06,8.75,8.83,8.17,8.39,5453665.0
2025-02-07,8.5,8.81,8.33,8.75,3538334.0
2025-02-10,8.43,8.53,7.84,8.02,4690905.0
2025-02-11,7.62,7.76,7.46,7.71,4186668.0
2025-02-12,7.54,7.81,7.43,7.52,3438037.0
2025-02-13,7.02,7.39,6.69,7.3,6077253.0
2025-02-14,6.96,6.99,6.68,6.92,4807653.0
2025-02-18,6.95,7.03,5.93,6.0,6953538.0
2025-02-19,5.57,5.58,5.05,5.1,8239131.0
2025-02-20,5.5,5.76,5.47,5.5,6091795.0
2025-02-21,5.18,5.445,4.94,5.33,7124931.0
2025-02-24,5.83,5.94,5.72,5.74,5121236.0
2025-02-25,5.7,5.8,5.35,5.45,3664410.0
2025-02-26,5.64,5.85,5.62,5.72,3708146.0
2025-02-27,5.69,5.91,5.5,5.91,4814076.0
2025-02-28,6.01,6.2,5.94,6.2,4426083.0
2025-03-03,5.97,6.04,5.12,5.22,6194997.0
2025-03-04,4.65,4.78,4.17,4.66,8771433.0
2025-03-05,4.84,4.84,4.41,4.47,6525016.0
2025-03-06,4.6,4.85,4.59,4.79,6856700.0
2025-03-07,5.0,5.05,4.49,4.6,6765817.0
2025-03-10,4.32,4.44,4.17,4.37,5107496.0
2025-03-11,4.28,4.57,4.27,4.54,4322552.0
2025-03-12,4.9,5.17,4.85,5.16,5821113.0
2025-03-13,5.36,5.4,4.83,5.2,5516908.0
2025-03-14,5.33,5.39,4.98,5.04,4780635.0
2025-03-17,5.22,5.37,5.08,5.32,3895755.0
2025-03-18,5.1,5.25,5.02,5.25,4401687.0
2025-03-19,4.94,5.03,4.68,4.77,6852801.0
2025-03-20,4.94,5.3,4.9,5.25,6472473.0
2025-03-21,5.25,5.43,5.15,5.4,3149511.0
2025-03-24,5.28,5.54,5.24,5.51,3775016.0
2025-03-25,5.43,5.85,5.43,5.69,4089213.0
2025-03-26,5.65,5.79,5.49,5.79,4154828.0
2025-03-27,5.79,5.93,5.49,5.62,6124728.0
2025-03-28,5.6,5.78,5.12,5.13,5437075.0
2025-03-31,4.77,5.2,4.76,5.0,3597896.0
2025-04-01,5.22,5.48,5.175,5.43,4051674.0
2025-04-02,5.24,5.3,5.08,5.24,3630967.0
2025-04-03,4.88,5.07,4.8,4.98,4657945.0
2025-04-04,5.56,5.75,5.38,5.7,8829274.0
2025-04-07,5.68,6.39,5.43,6.26,6233070.0
2025-04-08,5.91,6.86,5.78,6.73,6956571.0
2025-04-09,6.72,7.17,5.42,5.6,8263463.0
2025-04-10,5.86,6.4,5.73,6.26,5782583.0
2025-04-11,6.54,6.55,6.06,6.13,4871529.0
2025-04-14,5.94,6.895,5.93,6.79,4428938.0
2025-04-15,7.1,7.18,6.75,6.87,4408297.0
2025-04-16,7.1,7.26,6.88,7.1,4666540.0
2025-04-17,7.13,7.13,6.71,7.11,4756482.0
2025-04-21,7.44,8.12,7.41,7.92,5478693.0
2025-04-22,7.93,8.45,7.91,8.15,3351587.0
2025-04-23,8.1,8.3,7.83,8.19,3318642.0
2025-04-24,8.58,8.88,8.4,8.44,4860436.0
2025-04-25,8.65,8.68,8.03,8.2,3773765.0
2025-04-28,7.99,8.03,7.01,7.21,5501923.0
2025-04-29,7.0,7.22,6.83,7.0,3418449.0
2025-04-30,7.21,7.44,7.0,7.1,4225375.0
2025-05-01,6.91,7.09,6.25,6.59,4424177.0
2025-05-02,6.18,6.33,5.81,5.85,5423358.0
2025-05-05,5.89,6.27,5.77,6.07,3721998.0
2025-05-06,6.04,6.64,5.87,6.49,4453806.0
2025-05-07,6.02,6.16,5.85,5.93,4820389.0
2025-05-08,5.93,6.22,5.82,5.98,4385354.0
2025-05-09,5.63,5.64,5.42,5.48,5915465.0
2025-05-12,5.71,5.86,5.69,5.76,3957283.0
2025-05-13,5.68,6.0,5.67,5.85,3768652.0
2025-05-14,6.17,6.32,6.06,6.3,4260638.0
2025-05-15,6.3,6.64,6.21,6.63,4543788.0
2025-05-16,6.51,6.76,6.33,6.72,3501965.0
2025-05-20,7.02,7.03,6.31,6.48,4308527.0
2025-05-21,6.43,6.61,6.35,6.53,3579285.0
2025-05-22,6.75,6.95,6.62,6.75,3858632.0
2025-05-23,6.69,6.75,6.5,6.59,4479351.0
2025-05-26,6.75,6.79,6.63,6.69,1573324.0
2025-05-27,6.74,6.75,6.35,6.41,3977979.0
2025-05-28,6.59,7.125,6.58,7.11,6010726.0
2025-05-29,7.11,7.57,7.08,7.24,3587058.0
2025-05-30,7.21,7.57,7.19,7.48,3448465.0
2025-06-02,6.55,6.6,6.36,6.41,7142347.0
2025-06-03,6.62,6.64,6.23,6.33,6561255.0
2025-06-04,6.51,6.54,6.31,6.38,4568684.0
2025-06-05,6.29,6.7,6.25,6.52,8543390.0
2025-06-06,6.42,6.51,6.03,6.15,6155692.0
2025-06-09,6.66,6.78,6.43,6.57,7370402.0
2025-06-10,6.69,7.0,6.68,6.93,3105947.0
2025-06-11,6.74,7.18,6.67,6.99,3714397.0
2025-06-12,6.66,7.13,6.63,6.91,5178381.0
2025-06-13,6.93,6.95,6.63,6.66,3673529.0
2025-06-16,6.33,6.54,6.1,6.16,5684427.0
2025-06-17,5.89,5.99,5.73,5.74,4361038.0
2025-06-18,5.49,5.56,5.38,5.41,4654164.0
2025-06-19,5.34,5.36,5.12,5.18,3512672.0
2025-06-20,5.4,5.84,5.39,5.64,5470469.0
2025-06-23,6.02,6.22,5.97,6.19,4362234.0
2025-06-24,6.45,6.67,6.35,6.62,4519805.0
2025-06-25,6.77,7.03,6.67,6.94,3297899.0
2025-06-26,7.1,7.61,7.08,7.09,4781237.0
2025-06-27,6.75,6.78,6.24,6.28,4928698.0
2025-06-30,6.93,7.32,6.9,7.25,4839767.0
2025-07-02,7.17,7.21,6.96,7.12,3571924.0
2025-07-03,6.97,7.46,6.75,7.42,4026145.0
2025-07-04,7.41,7.58,7.41,7.47,1127178.0
2025-07-07,7.56,7.64,7.12,7.39,3515281.0
2025-07-08,7.62,7.76,7.47,7.65,2945710.0
2025-07-09,8.23,8.55,8.21,8.31,3908156.0
2025-07-10,7.93,8.02,7.54,7.69,4262166.0
2025-07-11,7.47,7.82,7.3,7.55,3460110.0
2025-07-14,7.19,7.26,6.95,7.1,4854834.0
2025-07-15,7.08,7.23,6.76,6.86,4822566.0
2025-07-16,6.63,6.93,6.54,6.66,4293069.0
2025-07-17,6.54,6.81,6.5,6.74,3410630.0
2025-07-18,6.55,6.91,6.49,6.62,4980142.0
2025-07-21,7.31,7.68,7.28,7.62,5229891.0
2025-07-22,7.89,7.98,7.77,7.83,2529069.0
2025-07-23,8.34,8.7,8.3,8.64,3336807.0
2025-07-24,8.27,8.65,8.16,8.46,2132599.0
2025-07-25,8.42,8.55,8.22,8.5,1865376.0
2025-07-28,8.47,8.95,8.39,8.68,2036911.0
2025-07-29,8.48,8.63,8.21,8.37,2262724.0
2025-07-30,9.06,9.17,8.91,9.06,3060919.0
2025-07-31,9.27,9.43,8.61,8.73,4019418.0
2025-08-01,8.76,8.94,8.57,8.69,2233429.0
2025-08-05,9.35,9.44,9.02,9.25,3093085.0
2025-08-06,8.96,9.09,8.7,8.76,3577430.0
2025-08-07,8.85,9.0,8.39,8.78,2881181.0
2025-08-08,8.98,9.43,8.89,9.23,2128409.0
2025-08-11,9.32,9.64,9.27,9.41,1458592.0
2025-08-12,9.98,10.58,9.92,10.54,2085220.0
2025-08-13,10.26,10.48,10.08,10.28,1275361.0
2025-08-14,10.38,10.58,10.08,10.11,2285743.0
2025-08-15,9.6,9.7,9.34,9.6,2787641.0
2025-08-18,9.98,10.03,9.59,9.78,2836067.0
2025-08-19,10.46,10.86,10.46,10.64,2510310.0
2025-08-20,10.66,10.93,10.63,10.69,1675774.0
2025-08-21,10.51,10.59,10.12,10.22,2722069.0
2025-08-22,10.57,11.13,10.54,11.03,2315207.0
2025-08-25,11.27,11.34,10.85,10.97,1568044.0
2025-08-26,11.05,11.39,10.9,10.92,2370735.0
2025-08-27,10.32,10.68,10.15,10.48,3233616.0
2025-08-28,10.4,10.58,9.56,9.85,4045453.0
2025-08-29,9.73,10.08,9.42,9.45,3145526.0
2025-09-02,10.01,10.22,9.47,9.52,3294339.0
2025-09-03,8.99,9.32,8.9,9.1,2172000.0
2025-09-04,8.95,9.4,8.77,9.05,3503294.0
2025-09-05,8.89,9.34,8.85,9.29,2372573.0
2025-09-08,8.66,9.09,8.61,9.01,2155053.0
2025-09-09,8.91,9.29,8.82,8.94,2790650.0
2025-09-10,9.23,9.35,9.12,9.29,2107842.0
2025-09-11,9.4,9.84,9.25,9.82,2093408.0
2025-09-12,9.58,9.89,9.51,9.86,1759417.0
2025-09-15,9.76,9.76,9.23,9.29,2948179.0
2025-09-16,9.15,9.22,8.83,8.88,2385850.0
2025-09-17,8.7,9.04,8.61,9.03,1919129.0
2025-09-18,9.13,9.63,9.12,9.61,2848301.0
2025-09-19,9.85,9.885,9.62,9.76,1675944.0
2025-09-22,9.9,10.43,9.86,10.41,1780156.0
2025-09-23,10.51,10.57,10.06,10.07,1396285.0
2025-09-24,10.23,10.26,9.82,10.08,1440077.0
2025-09-25,9.52,9.97,9.35,9.7,3523437.0
2025-09-26,10.0,10.19,9.64,9.87,2174137.0
2025-09-29,9.84,9.84,9.14,9.34,3232868.0
2025-09-30,9.04,9.21,8.91,8.97,2758514.0
2025-10-01,8.86,9.02,8.09,8.19,5258909.0
2025-10-02,8.15,8.45,7.66,8.41,4727422.0
2025-10-03,8.51,8.96,8.43,8.89,3877890.0
2025-10-06,8.5,8.79,8.38,8.56,3263884.0
2025-10-07,8.31,8.37,7.93,7.96,4416693.0
2025-10-08,8.29,8.69,8.28,8.66,3432918.0
2025-10-09,8.62,9.13,8.62,9.12,2282786.0
2025-10-10,9.41,9.64,9.26,9.45,2886200.0
2025-10-14,10.05,10.115,9.86,10.06,1673099.0
2025-10-15,10.19,10.39,10.11,10.19,1787520.0
2025-10-16,10.28,10.49,9.88,10.42,2172659.0
2025-10-17,10.38,10.42,9.75,9.84,1659017.0
2025-10-20,8.88,8.92,8.19,8.31,4625430.0
2025-10-21,8.35,8.45,8.0,8.06,3780714.0
2025-10-22,8.01,8.3,7.95,8.16,3344603.0
2025-10-23,8.26,8.36,7.96,8.31,4112781.0
2025-10-24,8.28,8.72,8.13,8.27,4133568.0
2025-10-27,8.41,8.51,8.12,8.38,3163548.0
2025-10-28,8.94,9.1,8.85,9.1,3995548.0
2025-10-29,9.29,9.33,8.96,9.3,3065689.0
2025-10-30,8.82,9.01,8.36,8.38,5400004.0
2025-10-31,7.93,8.23,7.69,7.82,4499900.0
2025-11-03,7.7,7.82,7.15,7.82,5363530.0
2025-11-04,7.33,7.42,6.78,7.05,5677980.0
2025-11-05,7.14,7.39,6.94,7.35,4534595.0
2025-11-06,7.09,7.44,6.71,6.76,5988665.0
2025-11-07,6.97,7.12,6.78,6.97,3941083.0
2025-11-10,7.04,7.15,6.81,6.83,3520003.0
2025-11-11,6.78,6.78,6.26,6.4,5449206.0
2025-11-12,6.36,6.51,6.23,6.34,3436356.0
2025-11-13,6.28,6.36,5.98,6.2,5859195.0
2025-11-14,6.44,6.66,6.22,6.41,5337789.0
2025-11-17,6.48,6.83,6.335,6.8,4619650.0
2025-11-18,6.85,7.1,6.65,6.68,3938332.0
2025-11-19,6.31,6.38,6.1,6.24,4371332.0
2025-11-20,6.41,6.51,6.13,6.48,4033145.0
2025-11-21,6.38,6.43,6.1,6.27,4200877.0
2025-11-24,6.55,6.6,6.405,6.47,2611800.0
2025-11-25,7.16,7.21,6.86,6.98,6812042.0
2025-11-26,6.67,6.76,6.48,6.57,6082794.0