Date,Open,High,Low,Close,Volume
2008-01-16,575999424.01,575999424.01,562463437.55,570527429.485,0.0011203136202901
2008-01-17,556415443.595,567359432.65,545471454.54,567359432.65,0.0009034731256764
2008-01-18,574271425.74,575423424.59,552959447.05,552959447.05,0.0008229174895669
2008-01-21,552959447.05,552959447.05,551519448.49,551519448.49,2.69097491314e-05
2008-01-22,528479471.53,532511467.5,508031491.98,510911489.1,0.0008218758218586
2008-01-23,514367485.645,514367485.645,499679500.33,508895491.115,0.0002395835729119
2008-01-24,511199488.81,536543463.465,509759490.25,536543463.465,0.0008375008374832
2008-01-25,534527465.485,550079449.93,529055470.955,550079449.93,0.0003503475725624
2008-01-28,547199452.81,568511431.5,544319455.69,567359432.65,0.0004531254531159
2008-01-29,554687445.325,554687445.325,536255463.755,545759454.25,0.0013307304973692
2008-01-30,565631434.38,571679428.33,556415443.595,563039436.97,0.0004729171395739
2008-01-31,561599438.41,567935432.075,547199452.81,567935432.075,0.0006663201107506
2008-02-01,547487452.525,553535446.475,519551480.46,521567478.445,0.0013021888021615
2008-02-04,510911489.1,539423460.585,501119498.89,530495469.515,0.0002951391840219
2008-02-05,545471454.54,554111445.9,542303457.705,552959447.05,0.0001935765824614
2008-02-06,561599438.41,563615436.395,547199452.81,555551444.46,0.000495660217872
2008-02-07,563327436.685,575999424.01,552959447.05,575999424.01,0.0008480911258511
2008-02-08,571391428.62,600191399.82,571391428.62,599615400.395,0.0005241324685659
2008-02-11,619487380.525,640799359.215,614879385.135,631583368.43,0.002006182561696
2008-02-12,633023366.99,633599366.415,608831391.18,608831391.18,0.0005516672183223
2008-02-13,613151386.86,626687373.325,601343398.67,610847389.165,0.0006723965057157
2008-02-14,624383375.63,662687337.325,621503378.51,661247338.765,0.0009911468244593
2008-02-15,654623345.39,658943341.07,639647360.365,641375358.635,0.0005686464019678
2008-02-19,679967320.045,692927307.085,679103320.91,692927307.085,0.0007033687589095
2008-02-20,698399301.615,698399301.615,678815321.2,681695318.32,0.0007988549655049
2008-02-21,686879313.135,698399301.615,671327328.685,673343326.67,0.0008064591397755
2008-02-22,669599330.415,728063271.95,664991335.02,728063271.95,0.0008170147058864
2008-02-25,739007261.01,748223251.79,708479291.535,726047273.965,0.0012550359772318
2008-02-26,730943269.07,745919254.095,719999280.015,729503270.51,0.0007675354897416
2008-02-27,715679284.335,717119282.895,691199308.815,698399301.615,0.0014276055942423
2008-02-28,720863279.15,766943233.07,720863279.15,761471238.545,0.001225313725288
2008-02-29,759743240.27,759743240.27,739871260.145,751391248.625,0.000445660167873
2008-03-03,752543247.47,781055218.96,734399265.615,738431261.585,0.0007133687689093
2008-03-04,747359252.655,762911237.105,736415263.6,751391248.625,0.0012306956751143
2008-03-05,772127227.89,822527177.49,761759238.255,806111193.905,0.003911115022144
2008-03-06,802655197.36,818207181.81,787391212.625,805535194.48,0.0030776419664662
2008-03-07,834047165.97,843263156.755,797759202.255,808415191.6,0.0019762866984674
2008-03-10,798335201.68,851903148.115,784799215.215,844703155.315,0.0018917380028094
2008-03-11,831743168.275,861119138.9,819071180.945,849023150.995,0.0023626759737375
2008-03-12,837503162.515,849599150.42,823679176.335,849599150.42,0.0010984038761586
2008-03-13,849599150.42,887039112.98,849599150.42,885599114.42,0.0021078840522842
2008-03-14,879839120.18,889919110.1,811007189.01,820511179.505,0.0022369466813442
2008-03-17,783359216.655,800351199.665,691199308.815,711071288.945,0.0062010478675843
2008-03-18,715103284.91,748799251.215,705599294.415,748799251.215,0.0012293415070935
2008-03-19,720287279.725,720287279.725,677951322.06,677951322.06,0.0007517368628322
2008-03-20,637919362.095,705599294.415,633599366.415,680543319.47,0.00151545290431
2008-03-24,696671303.345,741599258.415,696671303.345,722879277.135,0.0006437853659941
2008-03-25,736991263.025,747359252.655,719999280.015,735839264.175,0.0012624318179609
2008-03-26,745055254.96,772127227.89,744479255.535,763775236.24,0.0010571538349094
2008-03-27,745919254.095,779615220.4,734399265.615,758879241.135,0.0012106609328577
2008-03-28,777599222.415,789119210.895,768959231.055,782783217.23,0.000755556311096
2008-03-31,820223179.795,850463149.555,817631182.385,834047165.97,0.0010913205357421
2008-04-01,800927199.09,812159187.855,744479255.535,750527249.49,0.0012663554329955
2008-04-02,744479255.535,801503198.515,719999280.015,789407210.61,0.0008560772449482
2008-04-03,766079233.935,776159223.855,714239285.775,718271281.745,0.0016327794105229
2008-04-04,736703263.31,736703263.31,705311294.705,709919290.095,0.0011811470144555
2008-04-07,748799251.215,782207217.81,747359252.655,768959231.055,0.0014803834247968
2008-04-08,784223215.79,800063199.955,760607239.41,762911237.105,0.001837050448123
2008-04-09,812159187.855,833471166.545,805247194.77,825983174.035,0.0011257302923733
2008-04-10,846719153.3,858239141.78,814175185.84,819935180.08,0.001178994234525
2008-04-11,807263192.755,814463185.555,783359216.655,789695210.32,0.001798751798714
2008-04-14,802367197.65,824255175.76,786815213.2,820223179.795,0.0007147576591871
2008-04-15,847007153.01,853919146.1,837791162.225,853919146.1,0.001043230209875
2008-04-16,846431153.585,889055110.965,825119174.895,878399121.62,0.001790105956735
2008-04-17,877823122.195,897119102.9,866303133.715,868319131.7,0.0011942373053233
2008-04-18,857663142.355,921311078.705,857663142.355,921311078.705,0.0011064247175126
2008-04-21,912095087.925,940319059.7,901439098.58,935423064.595,0.0008755217088367
2008-04-22,928223071.795,943199056.82,910079089.94,914975085.045,0.0020967382078053
2008-04-23,896831103.185,961919038.1,892799107.22,961631038.39,0.0017068767068409
2008-04-24,936287063.73,977759022.26,919007081.01,948383051.635,0.0038154899265209
2008-04-25,971423028.595,987839012.18,966815033.205,987839012.18,0.0006997923664443
2008-04-28,1004830995.19,1041982958.04,999359000.66,1010014990.005,0.0017076405964936
2008-04-29,979199020.82,986111013.91,921599078.42,921599078.42,0.0021398632509294
2008-04-30,942623057.395,944927055.09,904607095.41,940607059.41,0.0008295147183862
2008-05-01,916415083.605,920159079.86,871199128.82,883295116.725,0.0015367723700734
2008-05-02,878687121.33,919871080.145,878687121.33,911231088.785,0.0010803135802909
2008-05-05,950687049.33,992159007.86,950687049.33,987839012.18,0.0008652786430382
2008-05-06,997343002.675,1016638983.38,972287027.73,973727026.29,0.0019526408414887
2008-05-07,983807016.215,1017790982.23,970847029.17,1009438990.58,0.0019499325054471
2008-05-08,1022110977.91,1031038968.98,993599006.42,1005118994.9,0.0016491335935434
2008-05-09,1031326968.695,1056670943.35,1017502982.515,1055230944.79,0.0013782652671252
2008-05-12,1035646964.375,1056094943.925,1003678996.34,1004542995.475,0.0027720166608473
2008-05-13,999359000.66,1065598934.42,978623021.395,1026718973.3,0.0032730588285456
2008-05-14,1079998920.025,1081438918.585,1051774948.245,1052062947.96,0.0018603143602753
2008-05-15,1075966924.055,1082878917.145,984959015.06,1028446971.575,0.0061852492406749
2008-05-16,1050910949.11,1054942945.08,970559029.46,973151026.87,0.0055122277343342
2008-05-20,990719009.3,1036798963.22,978911021.11,1022398977.62,0.0039589970144694
2008-05-21,1030750969.27,1079998920.025,1022686977.335,1078558921.465,0.005030282807955
2008-05-22,1060126939.895,1101886898.135,1040830959.19,1072798927.225,0.0023937871159591
2008-05-23,1095550904.47,1112830887.19,1066750933.27,1110814889.205,0.001822814322776
2008-05-26,1146814853.21,1146814853.21,1136446863.575,1137598862.425,0.0003351392240211
2008-05-27,1111102888.92,1128958871.065,1084318915.705,1090942909.08,0.0019848978181895
2008-05-28,1079998920.025,1124638875.385,1073662926.36,1104478895.545,0.0017621545398953
2008-05-29,1075102924.92,1104478895.545,1007422992.595,1010014990.005,0.0060405268737334
2008-05-30,1031902968.12,1059838940.18,1025854974.165,1059838940.18,0.0026092039980381
2008-06-02,1084894915.125,1136734863.29,1079422920.6,1113982886.04,0.0035325035324294
2008-06-03,1154590845.43,1168702831.32,1134430865.59,1149694850.33,0.002037050648119
2008-06-04,1127230872.79,1187998812.025,1127230872.79,1183678816.345,0.0043286848841495
2008-06-05,1195198804.825,1202110797.915,1160638839.385,1198654801.37,0.0022575717019687
2008-06-06,1245598754.425,1251646748.38,1223422776.6,1230334769.69,0.0030880239212924
2008-06-09,1214206785.815,1253662746.36,1206142793.88,1218238781.785,0.003877781655478
2008-06-10,1220830779.195,1234366765.66,1171582828.44,1181950818.075,0.0026889610222379
2008-06-11,1219678780.345,1244158755.865,1215358784.665,1228894771.13,0.0015663210107326
2008-06-12,1209310790.715,1267198732.825,1203838796.185,1253374746.65,0.0022122591566571
2008-06-13,1213918786.105,1232926767.1,1210174789.85,1221694778.33,0.0011998275886913
2008-06-16,1268638731.385,1284478715.545,1259134740.89,1272094727.93,0.0016163557829885
2008-06-17,1283614716.41,1295998704.025,1261150738.875,1287070712.955,0.0011653136652892
2008-06-18,1306942693.085,1344382655.645,1302910697.115,1342078657.95,0.0017929879040614
2008-06-19,1353022647.005,1358782641.245,1223134776.89,1259134740.89,0.0070322986988177
2008-06-20,1311838688.19,1331422668.605,1291678708.345,1292830707.195,0.0029323293211566
2008-06-23,1311262688.765,1342078657.95,1311262688.765,1335454664.57,0.0028325375547003
2008-06-24,1299166700.86,1318750681.275,1276126723.9,1295710704.315,0.0020393423170773
2008-06-25,1257694742.33,1260862739.16,1221982778.04,1230334769.69,0.0025144122365817
2008-06-26,1233790766.235,1324798675.23,1198366801.655,1313566686.46,0.0048231992675424
2008-06-27,1331998668.03,1347550652.475,1305502694.525,1318750681.275,0.0036194480638165
2008-06-30,1342654657.37,1344670655.355,1310110689.915,1340350659.675,0.0025322594766507
2008-07-02,1367710632.315,1375774624.255,1309246690.78,1348702651.325,0.0065675412896256
2008-07-03,1336606663.42,1387870612.155,1328254671.77,1380958619.07,0.0028787181564355
2008-07-04,1387294612.735,1387294612.735,1363390636.635,1375774624.255,0.0005989589322797
2008-07-07,1273534726.49,1296286703.74,1238398761.625,1257118742.905,0.0058795544905421
2008-07-08,1180510819.515,1185694814.33,1124926875.095,1129246870.775,0.0055079916189871
2008-07-09,1127518872.505,1156606843.415,1056958943.06,1056958943.06,0.0036366355810037
2008-07-10,1097566902.455,1150270849.75,1062430937.59,1147966852.055,0.0052485121928464
2008-07-11,1160062839.96,1160062839.96,1041118958.9,1046590953.43,0.0036244133465595
2008-07-14,1058686941.335,1092094907.925,1045438954.58,1066174933.845,0.0031039267149726
2008-07-15,1079134920.885,1084318915.705,962495037.525,976895023.125,0.0071151807261424
2008-07-16,958751041.27,972287027.73,918431081.585,972287027.73,0.0043219834885594
2008-07-17,949535050.485,959327040.69,806399193.615,826271173.745,0.0186582478245227
2008-07-18,826271173.745,851903148.115,810719189.295,839519160.5,0.0090949049280473
2008-07-21,813887186.13,822239177.775,784511215.505,817919182.095,0.007445667167733
2008-07-22,766079233.935,766079233.935,717407282.605,743039256.975,0.0098576140240737
2008-07-23,736127263.885,776159223.855,683999316.015,687743312.27,0.0080748344635538
2008-07-24,698111301.905,698111301.905,561887438.125,633311366.7,0.0296073907178801
2008-07-25,633599366.415,642239357.775,588671411.34,594719405.29,0.0105485174927404
2008-07-28,612287387.725,618623381.39,597887402.125,606239393.775,0.0068867777199664
2008-07-29,607679392.335,615743384.27,576575423.435,587807412.205,0.0056919154140181
2008-07-30,578015421.995,628127371.885,558719441.29,622943377.07,0.0200028325024124
2008-07-31,633599366.415,633599366.415,590399409.61,596159403.855,0.0120816440258348
2008-08-01,587519412.49,641375358.635,587231412.78,635039364.975,0.0088899394453083
2008-08-05,561599438.41,573119426.89,519551480.46,532799467.21,0.0232832524494302
2008-08-06,537119462.89,572831427.18,529343470.665,551231448.78,0.0082233762787591
2008-08-07,558143441.87,586367413.645,513791486.22,523871476.14,0.0193315471089189
2008-08-08,503999496.01,510911489.1,475775524.235,489599510.41,0.0157040434814915
2008-08-11,496511503.5,506591493.42,472319527.69,501119498.89,0.0091392105279075
2008-08-12,503423496.585,504575495.435,481823518.185,497663502.345,0.0064036522368511
2008-08-13,481247518.76,539135460.875,460511539.5,510335489.675,0.028981522036469
2008-08-14,504575495.435,514367485.645,454463545.545,468863531.145,0.0252266224483149
2008-08-15,459071540.94,474047525.96,449279550.73,462239537.77,0.0126565751563094
2008-08-18,451583548.425,459359540.65,437471562.535,438047561.96,0.014202479479959
2008-08-19,440351559.655,467999532.01,437183562.825,455615544.395,0.0163023774131462
2008-08-20,465119534.89,467135532.875,445247554.76,465695534.315,0.0134730343060847
2008-08-21,474623525.385,497087502.92,463391536.62,488159511.85,0.0254499560049771
2008-08-22,473183526.825,478367521.64,429119570.89,434879565.13,0.0306015583786935
2008-08-25,426239573.77,437183562.825,411551588.455,436031563.975,0.0214334242107519
2008-08-26,467999532.01,492479507.53,467999532.01,483263516.745,0.0337859365630048
2008-08-27,527039472.97,532799467.21,489887510.12,503423496.585,0.0495171328494263
2008-08-28,514079485.93,514367485.645,404639595.37,446687553.32,0.1192730012149409
2008-08-29,462239537.77,465407534.6,429119570.89,434591565.415,0.0473193181516578
2008-09-02,395423604.585,395423604.585,351359648.645,356543643.465,0.110869833089727
2008-09-03,345599654.405,358271641.735,333215666.79,357695642.31,0.0836104655531542
2008-09-04,349343650.665,364607635.4,332639667.365,362591637.415,0.0651835374043908
2008-09-05,371807628.2,377279622.73,351935648.07,373247626.76,0.0560245351900253
2008-09-08,391679608.33,395999604.01,370367629.64,383039616.97,0.0445238639673734
2008-09-09,354239645.765,390527609.48,344159655.845,367775632.23,0.0487306042851365
2008-09-10,373823626.185,385919614.09,353087646.92,366911633.095,0.0394955256058073
2008-09-11,381599618.41,381599618.41,346463653.545,350495649.51,0.0489991809425964
2008-09-12,364319635.69,388799611.21,357119642.885,364895635.11,0.0522498091931564
2008-09-15,345599654.405,404639595.37,341279658.725,365471634.535,0.0721567388218902
2008-09-16,364319635.69,365471634.535,341279658.725,355103644.905,0.066503747057906
2008-09-17,375839624.17,420479579.53,371519628.49,413567586.44,0.059281552335863
2008-09-18,428543571.465,436895563.115,367199632.81,387359612.65,0.0672446505765718
2008-09-19,398879601.13,400319599.69,370943629.065,382751617.255,0.0252300946740093
2008-09-22,368639631.37,398879601.13,368639631.37,390815609.19,0.0365806268576364
2008-09-23,403199596.81,421631578.375,401471598.535,415007585.0,0.0353123269782521
2008-09-24,425087574.92,425087574.92,379583620.425,385919614.09,0.0413303885517428
2008-09-25,376703623.305,411551588.455,364895635.11,390527609.48,0.0636387789152203
2008-09-26,368351631.655,371519628.49,350783649.225,363167636.84,0.0476990407535946
2008-09-29,339839660.165,339839660.165,311039688.965,317375682.63,0.0533357477790722
2008-09-30,328031671.975,345023654.985,325439674.565,343871656.135,0.0269079088517882
2008-10-01,343583656.425,382175617.83,341855658.15,368927631.08,0.0412324717871615
2008-10-02,370079629.93,374687625.32,336959663.045,340127659.88,0.0330431927647211
2008-10-03,339839660.165,341855658.15,327167672.84,331487668.52,0.0195206792424915
2008-10-06,304703695.3,309599690.405,281087718.92,287999712.005,0.0442373706253305
2008-10-07,297503702.5,297503702.5,273887726.12,277343722.66,0.0313306910522553
2008-10-08,256319743.685,282239717.765,256319743.685,273599726.405,0.0227513769175658
2008-10-09,274751725.255,284543715.46,266399733.605,277919722.085,0.0246719343936385
2008-10-10,260927739.075,275903724.1,256319743.685,264959735.045,0.0160805369135326
2008-10-14,282527717.48,283967716.04,264671735.335,272735727.27,0.0110169554611686
2008-10-15,267839732.165,267839732.165,254879745.125,258047741.955,0.0132060548724442
2008-10-16,254015745.99,271871728.135,254015745.99,269567730.44,0.021147555869334
2008-10-17,271871728.135,284831715.175,266687733.32,279359720.645,0.0189875884316341
2008-10-20,290015709.99,291743708.26,261503738.5,268415731.59,0.0325994770432369
2008-10-21,268127731.88,276479723.525,262079737.925,274175725.83,0.0188652966426782
2008-10-22,276479723.525,278783721.22,260351739.655,262079737.925,0.0187873451758395
2008-10-23,256319743.685,260927739.075,234719765.285,237023762.98,0.0341930203034134
2008-10-24,212543787.46,231839768.165,207647792.355,225215774.79,0.0147825842267182
2008-10-27,220319779.685,222911777.095,213119786.885,215711784.295,0.0125847695289497
2008-10-28,218591781.415,230399769.605,214847785.155,223775776.23,0.009463585852276
2008-10-29,238751761.255,253439746.565,235007764.995,251711748.295,0.0272505480833092
2008-10-30,263519736.485,263519736.485,215999784.005,224927775.075,0.048274145495354
2008-10-31,226655773.35,246239753.765,220607779.395,241055758.95,0.0242302325630571
2008-11-03,232991767.015,249407750.595,226943773.06,247967752.035,0.0222593972589298
2008-11-04,260063739.94,283967716.04,260063739.94,277919722.085,0.0355188549625535
2008-11-05,276479723.525,285119714.885,266111733.895,275039724.965,0.0231975926415499
2008-11-06,272447727.56,272735727.27,248255751.75,254591745.415,0.0312692326574649
2008-11-07,253439746.565,253439746.565,239327760.675,244511755.495,0.0148252578805021
2008-11-10,269567730.44,275615724.39,261503738.5,271583728.42,0.0311311075193427
2008-11-11,262367737.64,262367737.64,232415767.59,235007764.995,0.0445689681791433
2008-11-12,230975769.03,230975769.03,207647792.355,208799791.205,0.0406570198228327
2008-11-13,208799791.205,214847785.155,189215810.79,210239789.765,0.0330871164197549
2008-11-14,207359792.645,207359792.645,189215810.79,203039796.965,0.0296763491201704
2008-11-17,209375790.63,215999784.005,207359792.645,214271785.73,0.0241180102286149
2008-11-18,219455780.55,224351775.655,207359792.645,211103788.9,0.0142341461782917
2008-11-19,217151782.855,227807772.195,217151782.855,220607779.395,0.0181155736707488
2008-11-20,203615796.39,210239789.765,190943809.06,195263804.74,0.0299460716121094
2008-11-21,197855802.15,208799791.205,197855802.15,205919794.085,0.0195310264750608
2008-11-24,218879781.125,224639775.365,211103788.9,222047777.955,0.0231482175921759
2008-11-25,210815789.19,210815789.19,193247806.755,195263804.74,0.0433801475459032
2008-11-26,201311798.69,227231772.775,191519808.485,217151782.855,0.0515726210159824
2008-11-27,218879781.125,222335777.67,215999784.005,216287783.715,0.0078409800630376
2008-11-28,204191795.81,204191795.81,186911813.09,198719801.285,0.0810218518534837
2008-12-01,191807808.195,207647792.355,190079809.925,201023798.98,0.0404020890123517
2008-12-02,205343794.66,208223791.78,191807808.195,193823806.18,0.0210080071186771
2008-12-03,191519808.485,196415803.59,186047813.955,189503810.5,0.020882104214999
2008-12-04,188351811.65,192959807.045,167039832.965,169343830.66,0.0920549878863881
2008-12-05,165599834.405,165599834.405,151487848.515,155807844.195,0.0414601456259416
2008-12-08,150335849.665,153791846.21,141407858.595,145727854.275,0.06877909655543
2008-12-09,144863855.14,149471850.53,138527861.475,146303853.7,0.0325326019763632
2008-12-10,148319851.685,155519844.485,143999856.005,150335849.665,0.0315774968546115
2008-12-11,151199848.805,154655845.345,141119858.885,144287855.715,0.0424465007789427
2008-12-12,139679860.325,143423856.58,138815861.185,140831859.17,0.0174616146834702
2008-12-15,150623849.38,152063847.94,143423856.58,149471850.53,0.0243579063018392
2008-12-16,149183850.82,154079845.925,147455852.545,153791846.21,0.0210581113354469
2008-12-17,148895851.105,149183850.82,144287855.715,145439854.565,0.0007534729756794
2008-12-18,145439854.565,151199848.805,139679860.325,143135856.865,0.0262717276600648
2008-12-19,143711856.29,146879853.125,129023870.98,131327868.675,0.0297413491851691
2008-12-22,131615868.385,133055866.945,123263876.74,131039868.965,0.0250366222583187
2008-12-23,133919866.085,154943845.06,131039868.965,149183850.82,0.0273749579299386
2008-12-24,142271857.73,151775848.225,138239861.765,151775848.225,0.0115884143659488
2008-12-29,157823842.18,165311834.69,151199848.805,165023834.98,0.0244746425296841
2008-12-30,161279838.725,161279838.725,152351847.65,153215846.785,0.0122674775449977
2008-12-31,147743852.26,147743852.26,134495865.505,140831859.17,0.035413646524014
2009-01-02,140831859.17,162719837.285,140543859.46,159839840.165,0.0268824227151915
2009-01-05,152639847.365,166463833.54,151775848.225,164159835.845,0.0264112416884648
2009-01-06,171647828.355,172511827.49,153215846.785,158975841.025,0.0358538205752899
2009-01-07,158111841.89,158111841.89,148607851.395,152351847.65,0.0173250173246535
2009-01-08,153503846.5,156095843.905,137375862.625,139679860.325,0.0404077140179766
2009-01-09,137087862.915,138239861.765,130175869.825,135359864.645,0.020843840287847
2009-01-12,129887870.115,139967860.035,129599870.405,136223863.78,0.0196034571030454
2009-01-13,129023870.98,129599870.405,117503882.5,119519880.485,0.0562093617637369
2009-01-14,116639883.36,117215882.785,107999892.0,109439890.56,0.0686330547427246
2009-01-15,107711892.29,107711892.29,98495901.505,104831895.17,0.0359705220808778
2009-01-16,109439890.56,109439890.56,100799899.2,102239897.76,0.035543264709185
2009-01-19,100799899.2,100799899.2,97343902.66,99647900.355,0.0117264353373002
2009-01-20,99359900.64,99647900.355,93311906.69,94751905.25,0.0389806987021023
2009-01-21,98783901.22,102239897.76,95615904.385,101951898.05,0.0292787445559075
2009-01-22,93887906.115,96191903.81,87839912.16,94463905.54,0.0422913270126611
2009-01-23,92159907.84,94463905.54,85535914.465,88127911.875,0.060875963652463
2009-01-26,88703911.3,91871908.13,83807916.195,86399913.6,0.0576101617756186
2009-01-27,88991911.01,90143909.86,85823914.18,86687913.315,0.0267347142341528
2009-01-28,88991911.01,91583908.42,83519916.48,86687913.315,0.0375477806025477
2009-01-29,86687913.315,94463905.54,84959915.04,91583908.42,0.0681987834751291
2009-01-30,92735907.265,92735907.265,83807916.195,84383915.62,0.0785200785184296
2009-02-02,82943917.06,94175905.825,81215918.785,91295908.705,0.0870383162031551
2009-02-03,92735907.265,93599906.4,83231916.77,88415911.585,0.0716001063208249
2009-02-04,89855910.145,96191903.81,89279910.72,93311906.69,0.0655182599613285
2009-02-05,93599906.4,97343902.66,88703911.3,94463905.54,0.0562262367806116
2009-02-06,92447907.555,100511899.49,90143909.86,99647900.355,0.0533819978253212
2009-02-09,100223899.78,103391896.61,97343902.66,100223899.78,0.0807802891119261
2009-02-10,102239897.76,102527897.475,88703911.3,88991911.01,0.0480796314119551
2009-02-11,91583908.42,96767903.235,85535914.465,89855910.145,0.0436726478383974
2009-02-12,89855910.145,89855910.145,83807916.195,86399913.6,0.0619466244453236
2009-02-13,86687913.315,88991911.01,82655917.345,84671915.33,0.0424713619149145
2009-02-17,79775920.225,79775920.225,73727926.275,74015925.985,0.0561246394567942
2009-02-18,73151926.85,77183922.82,71999928.0,76319923.68,0.0310927047031629
2009-02-19,75743924.26,75743924.26,68255931.745,71135928.865,0.0408353533344958
2009-02-20,69119930.88,69407930.595,67391932.61,68831931.17,0.017629635684821
2009-02-23,72863927.14,72863927.14,68543931.455,69983930.015,0.0171677255006983
2009-02-24,71423928.575,74591925.41,69119930.88,74591925.41,0.0198628670846722
2009-02-25,74015925.985,74015925.985,67391932.61,68831931.17,0.0364703489695831
2009-02-26,69695930.305,71423928.575,68543931.455,70559929.44,0.0440602871149174
2009-02-27,67391932.61,77183922.82,64511935.49,74015925.985,0.0575975228740911
2009-03-02,76895923.105,78911921.09,69407930.595,71711928.29,0.0415649373973979
2009-03-03,76319923.68,78047921.955,73439926.56,77183922.82,0.0208598125260411
2009-03-04,74591925.41,78911921.09,71999928.0,78335921.665,0.0292429111867415
2009-03-05,78623921.38,79775920.225,69119930.88,69119930.88,0.0393750046519556
2009-03-06,68255931.745,68543931.455,63935936.065,64511935.49,0.074564866229967
2009-03-09,63647936.355,65087934.915,60479939.52,61919938.08,0.0405376099812031
2009-03-10,61919938.08,64799935.2,60479939.52,61343938.655,0.0432325085093784
2009-03-11,62783937.215,63359936.64,59903940.095,60479939.52,0.0252303377298079
2009-03-12,60479939.52,66527933.475,59327940.675,66239933.76,0.052151892428575
2009-03-13,64799935.2,67103932.895,63359936.64,64511935.49,0.0355618063943929
2009-03-16,62495937.505,64511935.49,59327940.675,62495937.505,0.0726172253934782
2009-03-17,61919938.08,61919938.08,59039940.96,61055938.945,0.0705859386400119
2009-03-18,61343938.655,61343938.655,56159943.84,57311942.69,0.0930405791497364
2009-03-19,59327940.675,72287927.715,56447943.555,71711928.29,0.2230103966168245
2009-03-20,71135928.865,76319923.68,69695930.305,73151926.85,0.0974627363495785
2009-03-23,77759922.24,77759922.24,74015925.985,76607923.395,0.0850861267510066
2009-03-24,74303925.7,78623921.38,72287927.715,77471922.53,0.0607311718410076
2009-03-25,76319923.68,77471922.53,73727926.275,76895923.105,0.0574347449335388
2009-03-26,77183922.82,77183922.82,61631938.37,63647936.355,0.2307215848834064
2009-03-27,61343938.655,61343938.655,54143945.855,55295944.705,0.3092195106019059
2009-03-30,54431945.57,55871944.13,53279946.72,54431945.57,0.0871077607170426
2009-03-31,55295944.705,55583944.415,51263948.735,55295944.705,0.1044524655613832
2009-04-01,52415947.585,54143945.855,50975949.025,52991947.01,0.1066891691869287
2009-04-02,55871944.13,56735943.265,51551948.45,55007944.995,0.1714640603493485
2009-04-03,54143945.855,56159943.84,53279946.72,55871944.13,0.0840292506941528
2009-04-06,54143945.855,54719945.28,51551948.45,53567946.435,0.0812001159206329
2009-04-07,51839948.16,51839948.16,48959951.04,48959951.04,0.1372000677527421
2009-04-08,49535950.465,51263948.735,48959951.04,50975949.025,0.0932343293434825
2009-04-09,52703947.295,55295944.705,48383951.615,49823950.175,0.1437788243313605
2009-04-13,48959951.04,51263948.735,46367953.635,50399949.6,0.0751008737104077
2009-04-14,50399949.6,53279946.72,49535950.465,52703947.295,0.0826576173781038
2009-04-15,50543949.455,53567946.435,50255949.745,52055947.945,0.1512870957283632
2009-04-16,50759949.24,51407948.595,48167951.835,49391950.61,0.2039839539796703
2009-04-17,48959951.04,54503945.495,48743951.255,53423946.575,0.1391605558243001
2009-04-20,49823950.175,49823950.175,47231952.77,47951952.05,0.1308147141453004
2009-04-21,46511953.49,47519952.48,45431954.57,46655953.345,0.1184610906808252
2009-04-22,47087952.915,47375952.625,46295953.705,46871953.13,0.0505700505689886
2009-04-23,45935954.065,46007953.995,43199956.8,43559956.44,0.2460670516174398
2009-04-24,43559956.44,44135955.865,40391959.61,40391959.61,0.1875772709066651
2009-04-27,38159961.84,40535959.465,37799962.2,40031959.97,0.1633546077956218
2009-04-28,40103959.895,41903958.095,39455960.545,41903958.095,0.1212398434595196
2009-04-29,42263957.735,43199956.8,39743960.255,39887960.115,0.1272841550592599
2009-04-30,38663961.335,41111958.89,37799962.2,40103959.895,0.1571472404772737
2009-05-01,40895959.105,45143954.855,40895959.105,43919956.08,0.2043882599395234
2009-05-04,44279955.72,48671951.33,43775956.225,48599951.4,0.216243410683314
2009-05-05,46655953.345,47591952.41,44711955.29,45719954.28,0.125847625844983
2009-05-06,48959951.04,52775947.225,48959951.04,52775947.225,0.2485085818366965
2009-05-07,55367944.635,60191939.81,51263948.735,60047939.955,0.421326949095879
2009-05-08,62279937.72,65519934.48,58391941.61,65303934.695,0.3031886365156029
2009-05-11,65015934.985,65375934.625,60767939.235,63359936.64,0.2543640043586627
2009-05-12,67535932.465,69839930.16,63215936.785,69407930.595,0.3413390913319232
2009-05-13,67463932.535,69695930.305,61847938.155,62063937.935,0.391847336283552
2009-05-14,60335939.665,65231934.77,58967941.035,63575936.425,0.3142223975491322
2009-05-15,61271938.73,62135937.865,57383942.615,58247941.755,0.2061406228029605
2009-05-19,58247941.755,58247941.755,51551948.45,52919947.08,0.3982377593405075
2009-05-20,52703947.295,55583944.415,52199947.8,55151944.85,0.3124985069363889
2009-05-21,52271947.73,52271947.73,44351955.65,45287954.715,0.5338256727033514
2009-05-22,43919956.08,43919956.08,41759958.24,42263957.735,0.3610350832497238
2009-05-25,42335957.665,43127956.875,41255958.745,42983957.015,0.087534670866166
2009-05-26,40895959.105,42911957.09,39815960.185,42911957.09,0.2856132022738711
2009-05-27,42695957.305,43343956.655,40535959.465,42335957.665,0.3792237125490822
2009-05-28,42623957.375,50471949.53,41471958.53,49751950.25,0.6312514645715416
2009-05-29,52919947.08,53279946.72,46079953.92,47807952.195,0.6699098365624352
2009-06-01,52415947.585,57239942.76,51623948.375,56591943.41,0.929783013096821
2009-06-02,54359945.64,55871944.13,52271947.73,54287945.715,0.5492745770408201
2009-06-03,50183949.815,50183949.815,42767957.235,44927955.075,0.8340981951917903
2009-06-04,45719954.28,46583953.415,39311960.69,46439953.56,1.076402326379722
2009-06-05,45215954.785,48959951.04,43127956.875,46439953.56,0.8245377689648982
2009-06-08,43847956.155,44711955.29,42191957.81,43631956.37,1.0120922620710082
2009-06-09,43775956.225,43919956.08,41615958.385,43847956.155,0.8597421097240552
2009-06-10,44063955.935,44423955.575,41687958.315,42767957.235,1.0470489636936424
2009-06-11,42479957.52,50327949.675,42335957.665,47735952.265,1.3888448610379176
2009-06-12,46007953.995,48527951.475,45431954.57,46439953.56,0.9845102900451708
2009-06-15,48383951.615,53279946.72,47447952.555,53063946.935,1.196249390668714
2009-06-16,56087943.915,56375943.625,49967950.035,51047948.955,0.8831324108916428
2009-06-17,52559947.44,54647945.355,50399949.6,53711946.29,0.6736105347075
2009-06-18,54071945.93,54359945.64,49823950.175,50039949.96,0.8008037174535673
2009-06-19,51263948.735,51551948.45,48023951.975,48743951.255,0.513359124459455
2009-06-22,48095951.905,48743951.255,43919956.08,45575954.425,0.6366221643865732
2009-06-23,46007953.995,46007953.995,43199956.8,44423955.575,0.6465384243026248
2009-06-24,43127956.875,43415956.585,41399958.6,42119957.88,1.1688704744014835
2009-06-25,43559956.44,45287954.715,41975958.025,44495955.505,1.1820781264977474
2009-06-26,44063955.935,46655953.345,42263957.735,45719954.28,0.941674413876861
2009-06-29,44207955.795,44495955.505,42407957.595,42695957.305,0.9901073789754756
2009-06-30,42047957.955,42047957.955,39599960.4,40463959.535,1.18694813136765
2009-07-02,38807961.195,39383960.615,35423964.575,36215963.785,1.286311702951357
2009-07-03,36791963.21,36791963.21,35279964.72,36071963.93,0.3031646087137978
2009-07-06,32327967.675,34487965.515,31751968.25,33119966.88,1.2189206633395104
2009-07-07,32975967.025,33551966.45,30959969.04,31031968.97,0.971673749431122
2009-07-08,30671969.33,31463968.535,30311969.69,30671969.33,0.6663334440972289
2009-07-09,31751968.25,32903967.095,30743969.255,31463968.535,0.6794791516871049
2009-07-10,30959969.04,31391968.61,30599969.4,30599969.4,0.3483932650526155
2009-07-13,29015970.985,29231970.77,28295971.705,28871971.13,0.768734796496431
2009-07-14,30743969.255,32183967.815,30527969.475,32111967.89,0.7089368200330435
2009-07-15,32255967.745,32255967.745,28871971.13,29735970.265,0.9213146712953236
2009-07-16,30167969.835,35639964.36,30095969.905,34415965.585,1.4475850586657706
2009-07-17,34271965.73,37727962.275,33911966.09,35279964.72,1.1258022368897065
2009-07-20,35927964.075,36863963.135,32903967.095,35855964.145,0.8955118677152842
2009-07-21,35495964.505,36935963.065,34991965.01,36215963.785,0.7905319016264116
2009-07-22,35639964.36,39815960.185,35423964.575,38591961.41,1.1550385161253716
2009-07-23,38591961.41,39959960.04,33335966.665,33551966.45,1.5649210093325905
2009-07-24,33911966.09,36359963.64,33695966.305,35711964.29,0.8478258478080435
2009-07-27,34127965.875,35279964.72,33695966.305,34703965.295,0.8345598623201144
2009-07-28,33695966.305,34055965.945,31607968.395,32759967.24,0.8110813666198895
2009-07-29,32255967.745,32327967.675,29015970.985,30527969.475,1.0180933791831104
2009-07-30,30671969.33,34199965.8,29879970.12,33407966.595,1.1460537849186068
2009-07-31,31967968.035,32759967.24,30815969.185,32399967.6,1.12010973119732
2009-08-04,35207964.795,39239960.76,34703965.295,37583962.415,1.598547848514279
2009-08-05,38159961.84,39887960.115,37799962.2,38735961.265,1.0288468621585898
2009-08-06,39023960.975,39023960.975,33191966.81,33695966.305,1.1402108624091405
2009-08-07,34847965.155,35063964.935,32039967.96,32543967.455,0.926540370965358
2009-08-10,32975967.025,33479966.52,30959969.04,31823968.175,0.7084694584545806
2009-08-11,30887969.115,31031968.97,29663970.335,30095969.905,1.1211525100178548
2009-08-12,29663970.335,30815969.185,28655971.345,28943971.055,1.3007533840594017
2009-08-13,28727971.275,29879970.12,26279973.72,27143972.855,1.7926354037088696
2009-08-14,27431972.57,27503972.495,25343974.655,25919974.08,1.081667192755589
2009-08-17,25127974.875,25127974.875,23759976.24,24551975.45,0.9684695795603528
2009-08-18,24263975.735,24263975.735,22967977.03,23111976.89,0.9491859491660164
2009-08-19,22751977.25,23975976.025,22751977.25,23399976.6,0.8555980778023325
2009-08-20,23039976.96,23615976.385,20879979.12,21095978.905,1.948705698664776
2009-08-21,20663979.335,21815978.185,19727980.27,20015979.985,1.0262114428565592
2009-08-24,20519979.48,21815978.185,19583980.415,21599978.4,1.368638451943044
2009-08-25,20879979.12,20879979.12,19871980.13,20663979.335,0.9706236094921152
2009-08-26,20159979.84,20807979.19,19799980.2,20735979.265,1.0287086675759536
2009-08-27,19799980.2,20303979.695,18143981.855,19439980.56,1.4905016293592177
2009-08-28,18503981.495,18647981.35,17351982.65,17423982.575,1.5620667009227864
2009-08-31,16487983.51,17351982.65,16343983.655,16919983.08,1.1090545812535133
2009-09-01,16487983.51,17351982.65,14975985.025,15047984.95,1.6363126085004682
2009-09-02,15047984.95,15839984.16,13823986.175,14039985.96,1.4944119110471952
2009-09-03,13679986.32,13751986.25,11735988.265,11879988.12,1.9489386155643549
2009-09-04,12239987.76,14255985.745,12095987.905,14183985.815,2.555110471723481
2009-09-08,14615985.385,15767984.23,13247986.75,14903985.095,2.2137388803590587
2009-09-09,15839984.16,16487983.51,14687985.31,14903985.095,1.62549287545874
2009-09-10,14687985.31,19439980.56,14039985.96,19079980.92,2.642754587143534
2009-09-11,20159979.84,20231979.77,15623984.375,16415983.585,3.135264246309517
2009-09-14,17639982.36,19583980.415,17567982.43,19583980.415,2.8183971238934933
2009-09-15,20591979.41,21095978.905,19007980.99,19583980.415,2.5854542520666244
2009-09-16,20750379.25,23299176.7,20174379.825,22967977.03,4.426193314989254
2009-09-17,22046377.955,24076775.925,20231979.77,20476779.525,4.643570615695323
2009-09-18,21225578.775,22492777.51,19843180.155,21772778.23,3.426547176475219
2009-09-21,20908779.09,21542378.46,19828780.17,20188779.81,3.675882148027177
2009-09-22,20764779.235,21067178.935,19699180.3,20937579.065,2.710731877341619
2009-09-23,21599978.4,23025576.975,21455978.545,22636777.365,2.1760320370974515
2009-09-24,22550377.45,24508775.49,22060777.94,24263975.735,1.886120636081028
2009-09-25,24407975.595,24983975.015,23169576.83,24667175.335,1.905469266540363
2009-09-28,23716776.285,24091175.91,22996777.005,23659176.34,1.717912134542725
2009-09-29,21758378.24,25027174.975,21571178.43,23860776.14,3.326438048590416
2009-09-30,23659176.34,24364775.635,23039976.96,23515176.485,2.293209932050664
2009-10-01,21772778.23,21873578.125,19814380.185,20246379.755,3.746437774136877
2009-10-02,20764779.235,22305577.695,20375979.625,22060777.94,2.329182884689528
2009-10-05,23644776.355,24883175.115,23572776.43,24811175.19,2.2834536722946086
2009-10-06,24566375.435,25343974.655,22996777.005,23731176.27,2.454819815879376
2009-10-07,25027174.975,25329574.67,23270376.73,24076775.925,2.286591869877185
2009-10-08,24220775.78,25228774.77,23198376.8,24537575.465,2.020431187055425
2009-10-09,24191975.81,24407975.595,22694377.305,22852777.15,2.2728446339080155
2009-10-13,22060777.94,22060777.94,20764779.235,21455978.545,2.700886728607788
2009-10-14,21441578.56,21441578.56,19900780.1,20303979.695,2.124881291503336
2009-10-15,20764779.235,21095978.905,19598380.4,20894379.105,2.1038979371870887
2009-10-16,21455978.545,23630376.37,21369578.63,22910377.09,2.494543466713304
2009-10-19,22334377.665,23817576.185,22075177.925,23183976.815,1.6870475203454258
2009-10-20,24479975.52,24983975.015,24091175.91,24767975.235,1.887840776690021
2009-10-21,24508775.49,25156774.845,23471976.53,23486376.515,1.886202580607415
2009-10-22,23327976.67,24033575.965,21916778.085,22406377.595,1.7712274656347144
2009-10-23,22406377.595,22406377.595,21081578.92,21383978.615,1.4777375888176676
2009-10-26,20001580.0,20001580.0,18993581.005,19123180.875,3.829705218513684
2009-10-27,19166380.835,19684780.315,18964781.035,19655980.345,1.382584715889015
2009-10-28,19511980.49,19641580.36,17783982.215,17855982.145,1.739244794763826
2009-10-29,17711982.29,18302381.7,17236782.765,18187181.815,1.6911433577745103
2009-10-30,18835181.165,19295980.705,17063982.935,17755182.245,1.7986004096737502
2009-11-02,17308782.69,17351982.65,16142383.86,16387183.615,2.0386381497064496
2009-11-03,16142383.86,16934383.065,16012783.99,16819183.18,1.3592145536304543
2009-11-04,16228783.77,16617583.385,15465584.535,15551984.45,2.174169535234989
2009-11-05,15494384.505,16487983.51,15292784.71,16055983.945,2.1371375537593407
2009-11-06,14990385.01,15278384.72,14342385.66,14659185.34,2.478813589872646
2009-11-09,14327985.67,15134384.865,14255985.745,15119984.88,1.7070440681193313
2009-11-10,13924786.075,14155185.845,13636786.365,13881586.12,1.921602616006707
2009-11-11,14241585.76,14385585.615,13823986.175,13996786.005,1.951179728916532
2009-11-12,13579186.42,13867186.135,13147186.855,13247986.75,1.5939196494417327
2009-11-13,13305586.695,13679986.32,12988787.01,13406386.595,1.7126204625844976
2009-11-16,13723186.275,14745585.255,13607986.39,14644785.355,1.7904580404204409
2009-11-17,14644785.355,14659185.34,13910386.09,14083185.915,1.9423776367812915
2009-11-18,13406386.595,13478386.52,12441587.56,12657587.345,2.252467530198006
2009-11-19,12484787.515,12988787.01,12239987.76,12859187.14,1.6854857132280958
2009-11-20,12311987.69,13204786.795,12297587.705,13190386.81,1.235906096991254
2009-11-23,13579186.42,14054385.945,12974387.025,13305586.695,1.5433001543788565
2009-11-24,12758387.24,13766386.235,12671987.33,13147186.855,1.615983560394069
2009-11-25,13982386.02,15379184.62,13910386.09,15047984.95,2.4028155972095826
2009-11-26,15263984.735,15379184.62,15105584.895,15321584.68,0.4178983345562254
2009-11-27,13809586.19,16070383.93,13694386.305,15307184.695,2.2571980904840228
2009-11-30,13967986.03,14255985.745,13319986.68,13420786.58,2.632772077161233
2009-12-01,12614387.385,13651186.35,12455987.545,12902387.1,2.745867329143
2009-12-02,12715187.285,12729587.27,11606388.395,11735988.265,2.853313269920017
2009-12-03,11635188.365,11879988.12,11231988.77,11347188.655,1.9775818386514208
2009-12-04,12095987.905,12383987.615,11649588.35,11980788.02,1.754969810488512
2009-12-07,13103986.895,14111985.89,13103986.895,13867186.135,2.764475681084294
2009-12-08,14342385.66,14961585.04,14039985.96,14558385.44,2.1472986750313594
2009-12-09,14572785.43,14831985.17,13363186.635,13435186.565,2.21194665634465
2009-12-10,13579186.42,15897584.105,13550386.45,15609584.39,2.449995505499611
2009-12-11,15667184.335,16113583.885,14702385.3,14846385.155,1.4498160331189205
2009-12-14,15911984.09,16156783.845,15105584.895,15839984.16,1.832867805051537
2009-12-15,16286383.715,16963183.035,16127983.87,16833583.165,1.407363212889214
2009-12-16,16689583.31,17035182.965,16286383.715,16588783.41,1.390861807499266
2009-12-17,17020782.98,19065580.935,17020782.98,18057581.945,2.4991934713632107
2009-12-18,18820781.18,18907181.095,18100781.9,18561581.44,1.493184132041664
2009-12-21,17927982.07,18028781.97,17467182.535,17711982.29,1.14826642602009
2009-12-22,17150382.85,18345581.655,17049582.95,18143981.855,1.1716213104855957
2009-12-23,17639982.36,18907181.095,17567982.43,18791981.21,1.394090282949896
2009-12-24,19281580.72,19396780.605,17380782.62,17553582.445,1.7810260865442409
2009-12-29,19166380.835,19166380.835,18359981.64,18503981.495,1.288651983069366
2009-12-30,18532781.47,18979181.02,17567982.43,17683182.315,1.407127795987135
2009-12-31,18359981.64,18503981.495,16358383.64,16833583.165,2.1019194629864337
2010-01-04,18302381.7,18647981.35,17812782.19,18547181.455,1.547391130691969
2010-01-05,18201581.8,18287981.71,16934383.065,17380782.62,1.6782489004358796
2010-01-06,18259181.74,19411180.59,18244781.755,19036780.965,2.4693323303915857
2010-01-07,18719981.28,19627180.375,17711982.29,18316781.685,2.5288900288369223
2010-01-08,17265582.735,17654382.345,17135982.865,17553582.445,2.39668711885901
2010-01-11,16473583.525,16660783.34,15335984.665,15868784.13,2.751109001051228
2010-01-12,16199983.8,16631983.37,15969584.03,16487983.51,1.6748613970484472
2010-01-13,15955184.045,17726382.275,15667184.335,17438382.56,1.817361539545597
2010-01-14,17582382.42,17769582.23,15955184.045,16559983.44,2.3461252627426608
2010-01-15,16934383.065,17395182.605,16833583.165,17078382.92,1.2574693129984618
2010-01-18,16588783.41,16718383.28,16415983.585,16703983.295,0.4280566780476889
2010-01-19,16214383.785,17121582.88,15739184.26,16459183.54,1.800824023008428
2010-01-20,16041583.96,16228783.77,15839984.16,16027183.975,1.2416706860890554
2010-01-21,16646383.355,16963183.035,15868784.13,16516783.485,2.2204313870514247
2010-01-22,17337582.665,17942382.06,17121582.88,17481582.52,1.7822920600324097
2010-01-25,16963183.035,17841582.16,16891183.11,17063982.935,1.1218379273699244
2010-01-26,16099183.9,16271983.73,15508784.49,15695984.305,2.368157229218609
2010-01-27,15134384.865,15148784.85,14270385.73,14615985.385,1.899861622043948
2010-01-28,14241585.76,14529585.47,13708786.29,14227185.775,1.5500654389217765
2010-01-29,14673585.325,14774385.225,13795186.205,13939186.06,1.170218531305068
2010-02-01,15062384.94,15609584.39,15062384.94,15508784.49,1.5383938994727044
2010-02-02,15551984.45,16185583.815,15292784.71,15753584.245,1.336768003406598
2010-02-03,16113583.885,16300783.7,15393584.605,15494384.505,1.2287373398226475
2010-02-04,15479984.52,15710384.29,14428785.57,15566384.435,1.8328976661925087
2010-02-05,16343983.655,16473583.525,15321584.68,16099183.9,1.9700596089071265
2010-02-08,16574383.425,16747183.255,15379184.62,15422384.58,1.557302251713993
2010-02-09,15220784.78,15307184.695,14630385.37,14860785.14,1.5396314007101797
2010-02-10,15076784.925,15134384.865,14515185.485,14875185.125,1.1291615458045
2010-02-11,15249584.75,15379184.62,14774385.225,15307184.695,1.1559553225977142
2010-02-12,15220784.78,16199983.8,14759985.24,15667184.335,1.4087083531232147
2010-02-16,15926384.075,16084783.915,14903985.095,15119984.88,1.4074507129767122
2010-02-17,14803185.195,15364784.635,14788785.21,15206384.795,0.8958606180640272
2010-02-18,15019184.98,15091184.91,13967986.03,14155185.845,2.252084890926486
2010-02-19,13579186.42,13723186.275,13319986.68,13550386.45,1.182895627315231
2010-02-22,12873587.125,12931187.07,12484787.515,12887987.11,1.3502652391257726
2010-02-23,12513587.485,12657587.345,12196787.805,12283187.715,0.9117911895498196
2010-02-24,12758387.24,12815987.185,12297587.705,12513587.485,0.787245231673144
2010-02-25,12254387.745,12412787.585,11879988.12,12081587.92,1.303128386434354
2010-02-26,12297587.705,12398387.6,11951988.05,12124787.875,0.6464853686940149
2010-03-01,12139187.86,12470387.53,11491188.51,11591988.41,1.4057389057093852
2010-03-02,11793588.205,11894388.105,11419188.58,11721588.28,1.222845667264432
2010-03-03,11807988.19,12067187.935,11735988.265,11908788.09,0.820207070189846
2010-03-04,11937588.065,12009587.99,10929589.07,11030388.97,2.0605326160449007
2010-03-05,11159988.84,11159988.84,10929589.07,11102388.9,1.0564552230997042
2010-03-08,10641589.36,10871989.13,10468789.53,10857589.145,0.9683377738729944
2010-03-09,11001589.0,11059188.94,10526389.475,10670389.33,0.765978543740236
2010-03-10,10468789.53,11030388.97,10411189.59,11015988.985,0.9447155280290224
2010-03-11,10684789.315,10871989.13,10267189.735,10353589.645,1.7784316395054036
2010-03-12,10425589.575,10425589.575,10065589.935,10079989.92,1.2741818297106275
2010-03-15,10007989.99,10396789.605,9993590.005,10209589.79,0.7816382816218672
2010-03-16,10079989.92,10079989.92,9863990.135,9950390.05,0.692128469891713
2010-03-17,9791990.21,9791990.21,9647990.35,9662390.34,0.942517609164483
2010-03-18,9561590.44,9590390.41,8596791.405,8769591.23,2.07763193869942
2010-03-19,8726391.275,9071990.93,8683191.315,9014390.985,1.1711532544619936
2010-03-22,8639991.36,9057590.945,8611191.39,8726391.275,1.289061705701302
2010-03-23,8740791.26,8971191.03,8654391.345,8884791.115,1.3246381301658685
2010-03-24,8668791.33,8884791.115,8654391.345,8668791.33,0.7673834062561801
2010-03-25,8524791.475,8524791.475,8049591.95,8179191.82,1.8718699273861736
2010-03-26,8164791.835,8251191.75,7790392.21,7804792.195,0.934695379120195
2010-03-29,7948792.05,8179191.82,7732792.265,7804792.195,1.3630944186213492
2010-03-30,7559992.44,8020791.98,7531192.47,7991992.01,1.1792824292576645
2010-03-31,8078391.92,8107191.895,7531192.47,7559992.44,1.462634795937414
2010-04-01,7559992.44,8639991.36,7343992.655,8409591.59,1.8817102150040328
2010-04-05,8351991.65,9230390.77,8251191.75,9215990.785,1.7744316355054837
2010-04-06,9014390.985,9201590.8,8279991.72,8495991.505,1.7837038669997427
2010-04-07,8423991.575,8567991.43,8063991.935,8078391.92,1.1927706371900335
2010-04-08,7919992.08,8409591.59,7430392.57,7689592.31,1.780024696653983
2010-04-09,7833592.165,8366391.635,7819192.18,8279991.72,1.1822095155180226
2010-04-12,8236791.765,8697591.305,7747192.255,8006391.995,1.8059261114437424
2010-04-13,8035191.965,8611191.39,7775992.225,8524791.475,1.4137604415085303
2010-04-14,8639991.36,8999991.0,8567991.43,8711991.29,1.3854277742875691
2010-04-15,8711991.29,8812791.185,7819192.18,7963192.035,2.718365218308133
2010-04-16,8020791.98,8279991.72,7847992.15,8078391.92,1.8301268300883973
2010-04-19,8049591.95,8179191.82,7531192.47,7718392.28,2.48879276651828
2010-04-20,7617592.385,7876792.125,7459192.54,7819192.18,2.0202360479714008
2010-04-21,7747192.255,8049591.95,7631992.37,7761592.24,1.249906805436113
2010-04-22,7718392.28,8438391.56,7603192.395,8351991.65,2.3181044013890544
2010-04-23,8294391.705,9143990.855,8265591.735,8884791.115,1.5800946356170091
2010-04-26,8827191.175,9071990.93,8567991.43,8899191.1,1.3331200830920875
2010-04-27,8812791.185,9043190.955,8683191.315,8827191.175,1.2556436167283591
2010-04-28,8927991.07,9215990.785,8740791.26,8942391.06,1.4337687948497968
2010-04-29,8726391.275,8740791.26,7372792.625,7531192.47,4.372967567320179
2010-04-30,7531192.47,7531192.47,7055992.945,7199992.8,2.076231937299448
2010-05-03,7185592.815,7502392.5,7142392.86,7459192.54,1.2872644816818937
2010-05-04,7459192.54,7588792.41,7329592.67,7516792.485,1.314028397334136
2010-05-05,7603192.395,7603192.395,7199992.8,7358392.64,1.3220659053714754
2010-05-06,7286392.715,7775992.225,6911993.09,7113592.885,1.9722707222293048
2010-05-07,7315192.685,7559992.44,7099192.9,7430392.57,1.6018384073603245
2010-05-10,7761592.24,8279991.72,7747192.255,8035191.965,2.16772438990109
2010-05-11,7847992.15,8265591.735,7847992.15,7991992.01,0.909900909881802
2010-05-12,8207991.79,8510391.49,8164791.835,8452791.545,1.5743390743060133
2010-05-13,8337591.665,8985591.015,8006391.995,8567991.43,1.7797663630623215
2010-05-14,8553591.445,8683191.315,8351991.65,8625591.375,1.1791018735215568
2010-05-17,8798391.2,8942391.06,8452791.545,8884791.115,1.0531260531039377
2010-05-18,9100790.9,9215990.785,8524791.475,8654391.345,1.1151712540367245
2010-05-19,8409591.59,8495991.505,7862392.14,7948792.05,0.9035078479333188
2010-05-20,7732792.265,8078391.92,7502392.5,7775992.225,1.2880804547200717
2010-05-21,7761592.24,7963192.035,7387192.615,7487992.51,1.007884341196509
2010-05-25,7300792.7,7588792.41,7171192.83,7516792.485,0.5895519784284868
2010-05-26,7761592.24,8150391.85,7646392.355,7660792.34,0.8898189453558148
2010-05-27,7934392.065,8150391.85,7588792.41,8135991.865,1.3760479037967843
2010-05-28,8150391.85,8481591.52,8049591.95,8308791.69,1.164590747899625
2010-05-31,8351991.65,8409591.59,8294391.705,8366391.635,0.1454230620866749
2010-06-01,8524791.475,8582391.42,7833592.165,7847992.15,1.31632214962784
2010-06-02,8078391.92,8625591.375,7963192.035,8539191.46,1.298534631840696
2010-06-03,8495991.505,9633590.365,8467191.535,9633590.365,1.9449880560583224
2010-06-04,9590390.41,10771189.23,9575990.425,10036789.965,2.376394737455944
2010-06-07,9964790.035,10641589.36,9921590.08,10583989.415,1.2911040688547335
2010-06-08,10339189.66,10454389.545,9820790.18,10036789.965,1.4351278239865752
2010-06-09,9964790.035,10051189.95,9503990.495,9561590.44,0.8688515632777619
2010-06-10,9734390.265,10036789.965,9331190.67,9604790.395,1.4530153418737175
2010-06-11,9849590.15,10065589.935,9647990.35,9993590.005,0.9114203558456604
2010-06-14,10468789.53,10987189.015,10281589.72,10871989.13,1.1386532219626435
2010-06-15,11217588.785,11649588.35,11073588.925,11620788.38,1.07661843770694
2010-06-16,11231988.77,11246388.755,10641589.36,10742389.26,0.9619023507710398
2010-06-17,11188788.81,11534388.465,10713589.285,11361588.64,1.4577646521784835
2010-06-18,11102388.9,11289588.71,10727989.27,10799989.2,1.175656731187598
2010-06-21,11246388.755,11491188.51,9979190.02,10123189.875,1.9692922470286696
2010-06-22,9979190.02,9993590.005,9417590.585,9748790.25,1.341306896834285
2010-06-23,9892790.105,10209589.79,9777590.225,9849590.15,0.9527190082545568
2010-06-24,9979190.02,10094389.905,9489590.51,9676790.325,1.113690002555504
2010-06-25,9849590.15,10223989.775,9835190.165,10195189.805,0.9352821852625444
2010-06-28,9547190.455,9748790.25,9388790.61,9431990.57,1.0336308947202997
2010-06-29,9028790.97,9115190.885,8582391.42,8683191.315,1.3079999190835625
2010-06-30,8668791.33,8942391.06,8582391.42,8870391.13,1.0872490038928384
2010-07-02,9691190.31,9748790.25,8913591.085,9129590.87,1.1808921530895766
2010-07-05,9532790.465,9748790.25,9518390.48,9604790.395,0.5456734623286699
2010-07-06,9791990.21,9993590.005,9057590.945,9143990.855,1.3075832520002373
2010-07-07,9115190.885,9158390.84,8683191.315,8884791.115,1.3828972162015087
2010-07-08,8769591.23,8812791.185,7919992.08,8135991.865,2.192746637145034
2010-07-09,8092791.905,8265591.735,7991992.01,8150391.85,0.8248348525953089
2010-07-12,8078391.92,8236791.765,7977592.025,8078391.92,0.6336464669664938
2010-07-13,8236791.765,8380791.62,7847992.15,7948792.05,1.2759853037362858
2010-07-14,7934392.065,7948792.05,7732792.265,7747192.255,0.681972904180805
2010-07-15,7775992.225,8841591.16,7646392.355,8798391.2,1.8557046334434413
2010-07-16,8668791.33,8697591.305,8279991.72,8438391.56,0.7595049261556432
2010-07-19,8467191.535,8524791.475,8207991.79,8438391.56,0.6270596548242644
2010-07-20,8582391.42,8740791.26,8222391.78,8740791.26,1.037751037729245
2010-07-21,8855991.145,8884791.115,8294391.705,8395191.605,1.348365931670949
2010-07-22,8726391.275,8999991.0,8582391.42,8783991.215,1.7172836616920433
2010-07-23,8611191.39,8827191.175,8510391.49,8539191.46,0.964767631414038
2010-07-26,8423991.575,8755191.245,8337591.665,8668791.33,0.7922750978140156
2010-07-27,8812791.185,8927991.07,8639991.36,8913591.085,1.0552559163448672
2010-07-28,9431990.57,9719990.28,9028790.97,9086390.915,1.518468185102964
2010-07-29,9503990.495,9748790.25,9172790.825,9604790.395,1.783017755202534
2010-07-30,9575990.425,10022389.98,9417590.585,9892790.105,0.8569966903120269
2010-08-03,9388790.61,9575990.425,8798391.2,8971191.03,1.323562434645751
2010-08-04,8855991.145,9259190.74,8812791.185,9158390.84,0.6599332988083291
2010-08-05,9316790.685,9475190.525,8510391.49,8740791.26,2.0078339522362323
2010-08-06,8726391.275,8726391.275,8135991.865,8251191.75,1.6143134198350748
2010-08-09,8279991.72,8323191.675,7444792.555,7703992.295,2.494639994587607
2010-08-10,7775992.225,7775992.225,7473592.525,7588792.41,1.265895710313571
2010-08-11,7574392.425,7790392.21,7444792.555,7646392.355,0.8072042794095504
2010-08-12,7718392.28,7747192.255,7430392.57,7559992.44,0.9579724857301462
2010-08-13,7588792.41,7703992.295,7487992.51,7675192.325,0.5503741614737148
2010-08-16,7329592.67,7358392.64,7156792.845,7286392.715,1.4831250942050598
2010-08-17,7199992.8,7588792.41,7156792.845,7459192.54,0.8719744830672828
2010-08-18,7315192.685,7473592.525,7214392.785,7329592.67,0.7674431285381234
2010-08-19,7387192.615,7703992.295,7027192.975,7156792.845,1.492329270075709
2010-08-20,7070392.93,7127992.87,6897593.105,6955193.045,1.0553489719934763
2010-08-23,6753593.245,6926393.075,6652793.345,6767993.23,1.840829618568739
2010-08-24,6739193.26,6739193.26,6595193.405,6681593.32,0.9235912013495838
2010-08-25,6407993.59,6407993.59,6019193.98,6163193.835,7.819046013326258
2010-08-26,6191993.81,6206393.795,5903994.095,5961594.04,4.520700353938753
2010-08-27,5918394.08,5932794.065,5500794.5,5572794.425,8.960545071468012
2010-08-30,5774394.225,6033593.965,5716794.285,5903994.095,7.076490409675137
2010-08-31,5788794.21,6004793.995,5587194.415,5817594.185,7.375535153158045
2010-09-01,5659194.34,6033593.965,5572794.425,5644794.355,9.364930892512008
2010-09-02,5659194.34,5932794.065,5500794.5,5803194.195,7.551238801080226
2010-09-03,5788794.21,6220793.78,5759994.24,6134393.865,7.265522543147745
2010-09-07,5918394.08,6091193.91,5846394.155,5947194.055,6.169034641127314
2010-09-08,5860794.14,6004793.995,5788794.21,5831994.17,4.517139239266601
2010-09-09,5831994.17,5875194.125,5515194.485,5731194.27,10.227988699996136
2010-09-10,5903994.095,6148793.85,5875194.125,5975994.025,8.216643633137751
2010-09-13,6134393.865,6220793.78,5975994.025,6163193.835,7.8831155218388655
2010-09-14,6278393.72,6307193.695,5846394.155,6134393.865,8.861644278124851
2010-09-15,6263993.735,6379193.62,6163193.835,6263993.735,6.459291181377759
2010-09-16,6350393.65,6566393.435,5803194.195,6379193.62,17.422984783730012
2010-09-17,6393593.605,6451193.55,6148793.85,6249593.75,5.794809961354937
2010-09-20,5918394.08,5932794.065,5659194.34,5731194.27,13.751956807223571
2010-09-21,5875194.125,6119993.88,5860794.14,5947194.055,10.82354207331478
2010-09-22,6076793.925,6105593.895,5875194.125,6004793.995,5.386383164047828
2010-09-23,6119993.88,6263993.735,6004793.995,6148793.85,8.588700949631699
2010-09-24,5889594.11,5889594.11,5702394.3,5759994.24,14.9844594285892
2010-09-27,5515194.485,5529594.47,5299194.7,5428794.57,11.85142504562061
2010-09-28,5558394.44,5687994.31,5443194.555,5572794.425,6.002103918644542
2010-09-29,5500794.5,5615994.385,5414394.585,5558394.44,4.928653539661149
2010-09-30,5371194.63,5385594.615,5083194.915,5270394.73,17.608191218932557
2010-10-01,5183994.815,5284794.715,5083194.915,5111994.89,5.973578890120112
2010-10-04,5011194.99,5039994.96,4795195.205,4895995.105,4.719682497361162
2010-10-05,4910395.09,5054394.945,4838395.16,5039994.96,3.9592511813902593
2010-10-06,5140794.86,5327994.67,5140794.86,5284794.715,8.648404481556199
2010-10-07,5140794.86,5140794.86,4607995.39,4636795.365,12.812747534700687
2010-10-08,4723195.275,4737595.26,4579195.42,4694395.305,5.715374465254443
2010-10-12,4521595.48,4694395.305,4449595.55,4665595.335,7.27821700028638
2010-10-13,4823995.175,4924795.075,4622395.38,4723195.275,10.27433110744868
2010-10-14,4607995.39,4867195.135,4535995.465,4694395.305,6.972616694692492
2010-10-15,4550395.45,4564795.435,4420795.58,4463995.535,7.413502552235758
2010-10-18,4391995.61,4435195.565,4276795.725,4291195.71,7.431370625659012
2010-10-19,4319995.68,4406395.595,4291195.71,4348795.65,7.530595030436888
2010-10-20,4363195.635,4492795.505,4334395.665,4363195.635,5.323090739645622
2010-10-21,4233595.765,4247995.75,3988796.01,4060795.94,9.030481252513836
2010-10-22,4003195.995,4003195.995,3844796.155,3916796.085,5.43317209972467
2010-10-25,3830396.17,3974396.025,3743996.255,3945596.055,8.391427141250922
2010-10-26,4031995.97,4147195.855,3859196.14,4046395.955,7.05037788356316
2010-10-27,4075195.925,4233595.765,3988796.01,4103995.895,6.169646447294663
2010-10-28,4075195.925,4406395.595,3844796.155,4377595.62,9.86272583474094
2010-10-29,4334395.665,4694395.305,4319995.68,4679995.32,11.20395564816481
2010-11-01,4651195.35,4651195.35,4161595.84,4175995.825,13.038172065676042
2010-11-02,4089595.91,4391995.61,4046395.955,4291195.71,7.104155715117639
2010-11-03,4262395.74,4305595.695,4089595.91,4204795.795,4.302595274727143
2010-11-04,4276795.725,4291195.71,3988796.01,4262395.74,5.931356625676512
2010-11-05,4391995.61,4406395.595,4219195.78,4391995.61,5.88268504922818
2010-11-08,4579195.42,4737595.26,4579195.42,4737595.26,7.549406160358735
2010-11-09,4809595.19,4996795.005,4636795.365,4946395.055,7.268623935137961
2010-11-10,4917595.085,4960795.04,4557595.44,4643995.355,10.029844751856348
2010-11-11,4607995.39,4622395.38,4341595.66,4355995.645,7.104158492898195
2010-11-12,4211995.79,4334395.665,4039195.96,4096795.905,7.11507517048131
2010-11-15,4039195.96,4183195.815,3866396.135,4154395.845,9.971989138446396
2010-11-16,4255195.745,4269595.73,4010395.99,4082395.92,5.272658050325102
2010-11-17,4312795.685,4485595.515,4255195.745,4442395.56,8.968858968670624
2010-11-18,4391995.61,4543195.455,4154395.845,4478395.52,14.965617743081244
2010-11-19,4543195.455,4773595.225,4514395.485,4759195.24,10.29652279630657
2010-11-22,4780795.22,5025594.975,4679995.32,4982395.02,9.593024870601194
2010-11-23,4823995.175,4996795.005,4795195.205,4910395.09,7.13571130222812
2010-11-24,4795195.205,5169594.83,4787995.21,4939195.06,12.847793403079155
2010-11-25,4946395.055,4953595.045,4823995.175,4903195.095,3.753720420308259
2010-11-26,4975195.025,5061594.94,4888795.11,4924795.075,7.206325261729485
2010-11-29,5025594.975,5039994.96,4406395.595,4521595.48,10.672506505615717
2010-11-30,4406395.595,4499995.5,4319995.68,4485595.515,5.992729603714868
2010-12-01,4499995.5,4730395.27,4406395.595,4651195.35,12.209470542547477
2010-12-02,4694395.305,4823995.175,4471195.53,4737595.26,16.468347023556746
2010-12-03,4809595.19,4874395.125,4643995.355,4723195.275,10.398118731233703
2010-12-06,5025594.975,5205594.795,4989595.01,5119194.88,18.91616891577168
2010-12-07,5111994.89,5198394.8,4859995.14,4903195.095,14.608160441187003
2010-12-08,5183994.815,5356794.645,5147994.85,5313594.685,23.41081368809984
2010-12-09,5241594.76,5356794.645,4895995.105,4953595.045,22.2467139129134
2010-12-10,4845595.155,5039994.96,4773595.225,4946395.055,14.598979876451075
2010-12-13,5075994.925,5111994.89,4715995.285,4910395.09,12.098038486673316
2010-12-14,4780795.22,4816795.185,4586395.415,4607995.39,9.941507163520615
2010-12-15,4615195.385,4615195.385,4456795.545,4543195.455,6.38420360629176
2010-12-16,4406395.595,4427995.57,4103995.895,4111195.89,13.703280369659268
2010-12-17,4096795.905,4276795.725,4089595.91,4204795.795,6.749881749740003
2010-12-20,4283995.715,4557595.44,4175995.825,4521595.48,9.43559554650851
2010-12-21,4355995.645,4420795.58,4147195.855,4190395.81,8.933281155315779
2010-12-22,4096795.905,4363195.635,4017595.98,4262395.74,9.35413296504764
2010-12-23,4247995.75,4341595.66,4161595.84,4197595.8,6.971398637918906
2010-12-24,4183195.815,4204795.795,4139995.86,4147195.855,1.1795720128805751
2010-12-29,4499995.5,4564795.435,4406395.595,4543195.455,15.924496479717622
2010-12-30,4665595.335,4679995.32,4442395.56,4629595.37,12.490986101834904
2010-12-31,4737595.26,4895995.105,4694395.305,4802395.2,10.348857570862467
2011-01-04,5291994.71,5385594.615,5126394.875,5241594.76,21.20688509532864
2011-01-05,5126394.875,5219994.78,4874395.125,4946395.055,12.972878250383598
2011-01-06,5047194.955,5248794.75,4723195.275,4780795.22,22.751271361904696
2011-01-07,4802395.2,4838395.16,4615195.385,4816795.185,12.708108541175005
2011-01-10,4708795.29,4780795.22,4607995.39,4723195.275,12.527990305504996
2011-01-11,4687195.315,4960795.04,4636795.365,4953595.045,8.539426594802823
2011-01-12,4967995.03,5090394.91,4874395.125,4982395.02,8.595075261561432
2011-01-13,4967995.03,4982395.02,4744795.255,4780795.22,10.0322197542313
2011-01-14,4867195.135,4982395.02,4715995.285,4967995.03,8.926201981570086
2011-01-17,5025594.975,5075994.925,5018394.98,5025594.975,1.58121130340032
2011-01-18,4895995.105,4960795.04,4766395.235,4809595.19,8.47700847683046
2011-01-19,4989595.01,5147994.85,4931995.07,5119194.88,12.043745376825791
2011-01-20,5126394.875,5399994.6,5090394.91,5392794.605,13.719288719000614
2011-01-21,5500794.5,5572794.425,5313594.685,5443194.555,5.881365603464317
2011-01-24,5515194.485,5515194.485,5126394.875,5176794.825,7.535422813042347
2011-01-25,4939195.06,5032794.965,4773595.225,4917595.085,8.407540351808239
2011-01-26,4780795.22,4982395.02,4730395.27,4939195.06,6.550759328399541
2011-01-27,4766395.235,4795195.205,4543195.455,4579195.42,12.502218057511069
2011-01-28,4615195.385,4651195.35,4485595.515,4586395.415,7.000273666793328
2011-01-31,4795195.205,4823995.175,4492795.505,4759195.24,11.657818602018232
2011-02-01,4600795.4,4679995.32,4557595.44,4607995.39,6.708406708265832
2011-02-02,4701595.3,4787995.21,4607995.39,4759195.24,8.065466398630358
2011-02-03,4867195.135,4895995.105,4564795.435,4607995.39,10.755610755384888
2011-02-04,4571995.43,4600795.4,4514395.485,4528795.47,4.604858771428736
2011-02-07,4255195.745,4276795.725,4089595.91,4132795.865,14.549346493485402
2011-02-08,4125595.875,4125595.875,3938396.06,3974396.025,6.162972829510074
2011-02-09,3938396.06,4039195.96,3880796.12,4031995.97,4.439314161443158
2011-02-10,3931196.07,4096795.905,3823196.175,3859196.14,7.649786816292837
2011-02-11,3779996.22,3808796.19,3729596.27,3736796.265,5.11321483532968
2011-02-14,3715196.285,3801596.2,3686396.315,3794396.205,3.705209260687007
2011-02-15,3758396.24,3880796.12,3729596.27,3866396.135,3.6476078141978814
2011-02-16,3751196.25,3815996.185,3707996.29,3715196.285,8.403283403106935
2011-02-17,3722396.28,3722396.28,3542396.46,3599996.4,8.046202490477965
2011-02-18,3592796.405,3635996.365,3578396.42,3592796.405,3.7998274108587258
2011-02-22,3664796.335,3664796.335,3535196.465,3585596.415,6.0788699676312
2011-02-23,3585596.415,3722396.28,3535196.465,3650396.35,5.298115020225982
2011-02-24,3549596.45,3578396.42,3455996.545,3542396.46,10.454077120524252
2011-02-25,3535196.465,3851996.15,3506396.495,3794396.205,9.075086852674056
2011-02-28,3873596.125,3959996.04,3830396.17,3830396.17,7.374300429701125
2011-03-01,3823196.175,3823196.175,3520796.48,3527996.47,9.589013755479051
2011-03-02,3499196.5,3549596.45,3398396.6,3434396.565,5.480984647536213
2011-03-03,3427196.575,3520796.48,3333596.665,3369596.63,7.395829617896528
2011-03-04,3326396.675,3441596.56,3304796.695,3405596.595,5.143798199245735
2011-03-07,3477596.52,3628796.37,3441596.56,3614396.385,7.162100217505369
2011-03-08,3484796.515,3679196.32,3470396.53,3513596.485,7.819480041538055
2011-03-10,3549596.45,3549596.45,3376796.625,3441596.56,9.324549602131563
2011-03-11,3563996.435,3635996.365,3520796.48,3549596.45,4.6777366220828345
2011-03-14,3779996.22,3801596.2,3556796.445,3578396.42,9.204184203990916
2011-03-15,3441596.56,3758396.24,3398396.6,3671996.33,10.0517017181573
2011-03-16,3729596.27,3772796.225,3599996.4,3650396.35,5.858558636213385
2011-03-17,3729596.27,4060795.94,3671996.33,4046395.955,12.248505303803642
2011-03-18,4039195.96,4118395.88,3938396.06,4053595.945,9.21151615576716
2011-03-21,4039195.96,4190395.81,4017595.98,4053595.945,4.940711885052575
2011-03-22,4118395.88,4255195.745,4082395.92,4240795.76,6.910180521146518
2011-03-23,4283995.715,4420795.58,4247995.75,4406395.595,6.672371950009608
2011-03-24,4456795.545,4471195.53,4168795.83,4219195.78,8.929010317711699
2011-03-25,4262395.74,4586395.415,4240795.76,4571995.43,7.853691186859593
2011-03-28,4499995.5,4658395.34,4384795.615,4399195.6,7.454069953913419
2011-03-29,4355995.645,4377595.62,4082395.92,4111195.89,7.168819668669124
2011-03-30,4175995.825,4312795.685,4147195.855,4312795.685,5.658038991253506
2011-03-31,4190395.81,4427995.57,3981596.02,4341595.66,9.10065076712632
2011-04-01,4334395.665,4341595.66,4132795.865,4211995.79,5.830841941830606
2011-04-04,4060795.94,4276795.725,4046395.955,4118395.88,5.471940194047506
2011-04-05,4125595.875,4175995.825,4010395.99,4010395.99,6.301063245375368
2011-04-06,3995996.005,4031995.97,3830396.17,3851996.15,4.456182233866432
2011-04-07,3851996.15,3880796.12,3657596.34,3693596.305,9.895609895402089
2011-04-08,3643196.355,3729596.27,3621596.38,3664796.335,7.242129464199602
2011-04-11,3794396.205,3851996.15,3743996.255,3801596.2,6.380850825161272
2011-04-12,3801596.2,3801596.2,3693596.305,3765596.235,3.654532821122743
2011-04-13,3815996.185,3909596.09,3815996.185,3830396.17,3.475077086115221
2011-04-14,3736796.265,4039195.96,3700796.3,3974396.025,5.62900562888742
2011-04-15,3916796.085,4003195.995,3909596.09,3952796.045,3.719717608528384
2011-04-18,3967196.035,3974396.025,3729596.27,3801596.2,4.095626317762532
2011-04-19,3873596.125,4053595.945,3873596.125,4046395.955,4.927804927701444
2011-04-20,4089595.91,4161595.84,4060795.94,4096795.905,2.827791716621222
2011-04-21,4103995.895,4334395.665,4089595.91,4312795.685,7.391137946538288
2011-04-25,4262395.74,4312795.685,4197595.8,4255195.745,3.852339963370176
2011-04-26,4247995.75,4276795.725,4168795.83,4269595.73,3.14255869804826
2011-04-27,4247995.75,4269595.73,4190395.81,4204795.795,3.742141242062657
2011-04-28,4255195.745,4557595.44,4255195.745,4499995.5,6.64157469699078
2011-04-29,4514395.485,4759195.24,4492795.505,4715995.285,7.784514728795699
2011-05-02,4694395.305,4823995.175,4658395.34,4744795.255,8.390722279434964
2011-05-03,4759195.24,4780795.22,4679995.32,4694395.305,2.310428699269069
2011-05-04,4615195.385,4723195.275,4499995.5,4499995.5,3.84510245613282
2011-05-05,4406395.595,4413595.585,3873596.125,3887996.11,8.942536720126705
2011-05-06,3988796.01,4024795.975,3830396.17,3895196.105,5.094053705057841
2011-05-09,3952796.045,3952796.045,3686396.315,3736796.265,6.085764418969951
2011-05-10,3743996.255,3887996.11,3707996.29,3887996.11,4.651474095820859
2011-05-11,3844796.155,3844796.155,3679196.32,3743996.255,6.442974498394752
2011-05-12,3671996.33,3823196.175,3657596.34,3758396.24,4.831596498161701
2011-05-13,3707996.29,3887996.11,3693596.305,3859196.14,3.873077484107261
2011-05-16,3909596.09,4010395.99,3880796.12,3952796.045,5.146946813505394
2011-05-17,3851996.15,3866396.135,3693596.305,3743996.255,6.928480539446153
2011-05-18,3794396.205,3823196.175,3736796.265,3758396.24,3.801142689951755
2011-05-19,3715196.285,3715196.285,3578396.42,3585596.415,11.831934053907808
2011-05-20,3628796.37,3851996.15,3614396.385,3837596.16,6.891298557820508
2011-05-24,3916796.085,4003195.995,3837596.16,3959996.04,5.85450585438291
2011-05-25,4010395.99,4053595.945,3974396.025,4024795.975,3.415772860145573
2011-05-26,3945596.055,3959996.04,3722396.28,3938396.06,15.239329127897992
2011-05-27,4118395.88,4276795.725,4111195.89,4219195.78,10.46976324732116
2011-05-30,4298395.7,4334395.665,4283995.715,4298395.7,2.060990949836558
2011-05-31,4363195.635,4550395.45,4334395.665,4435195.565,9.182295293213576
2011-06-01,4406395.595,4449595.55,4348795.65,4399195.6,6.311393811261272
2011-06-02,4492795.505,4838395.16,4492795.505,4708795.29,9.745937523510635
2011-06-03,4615195.385,4672795.325,4514395.485,4521595.48,3.330258885744506
2011-06-06,4780795.22,4823995.175,4607995.39,4759195.24,6.374879985857225
2011-06-07,4751995.25,4809595.19,4679995.32,4751995.25,4.596742096645565
2011-06-08,4723195.275,4859995.14,4715995.285,4831195.17,2.91591680474446
2011-06-09,4953595.045,5039994.96,4427995.57,4485595.515,6.92824165031838
2011-06-10,4543195.455,4672795.325,4535995.465,4629595.37,3.487810432181633
2011-06-13,4564795.435,4564795.435,4355995.645,4406395.595,3.8633621966144
2011-06-14,4341595.66,4377595.62,4262395.74,4298395.7,2.9369168257440394
2011-06-15,4283995.715,4341595.66,4204795.795,4305595.695,2.3571870793598007
2011-06-16,4283995.715,4334395.665,3988796.01,4024795.975,7.148511315027863
2011-06-17,4031995.97,4053595.945,3823196.175,3873596.125,4.229150062394584
2011-06-20,3844796.155,3909596.09,3794396.205,3801596.2,6.445912001332193
2011-06-21,3895196.105,3974396.025,3851996.15,3967196.035,4.146411090768461
2011-06-22,3967196.035,3974396.025,3808796.19,3808796.19,3.747419025118107
2011-06-23,3801596.2,3801596.2,3527996.47,3643196.355,12.87955593484102
2011-06-24,3614396.385,3664796.335,3578396.42,3650396.35,4.561005949799058
2011-06-27,3599996.4,3679196.32,3599996.4,3679196.32,2.697252697196055
2011-06-28,3751196.25,3844796.155,3751196.25,3830396.17,4.39685023009123
2011-06-29,3707996.29,3823196.175,3686396.315,3736796.265,4.483305872100612
2011-06-30,3599996.4,3916796.085,3571196.43,3837596.16,8.594428038692001
2011-07-04,3650396.35,3743996.255,3635996.365,3736796.265,3.872458039043384
2011-07-05,3851996.15,3880796.12,3671996.33,3794396.205,8.263859652575
2011-07-06,3736796.265,3758396.24,3556796.445,3585596.415,14.77913838993914
2011-07-07,3614396.385,3614396.385,3319196.68,3470396.53,13.763319318585843
2011-07-08,3470396.53,3563996.435,3455996.545,3556796.445,4.347246013821389
2011-07-11,3700796.3,3736796.265,3628796.37,3657596.34,7.925527369805378
2011-07-12,3693596.305,3772796.225,3671996.33,3707996.29,4.978710534161537
2011-07-13,3823196.175,3895196.105,3815996.185,3830396.17,5.22318994530248
2011-07-14,3801596.2,3851996.15,3628796.37,3851996.15,6.138970027729998
2011-07-15,4010395.99,4118395.88,3981596.02,4103995.895,9.240481462509637
2011-07-18,4039195.96,4226395.775,4003195.995,4103995.895,7.147518258479272
2011-07-19,4111195.89,4147195.855,4053595.945,4067995.93,2.3721718165664454
2011-07-20,4017595.98,4096795.905,3902396.1,3995996.005,5.781284947830208
2011-07-21,4024795.975,4139995.86,3787196.215,3815996.185,7.732257732095355
2011-07-22,3931196.07,3952796.045,3808796.19,3830396.17,3.217708773196757
2011-07-25,3844796.155,3931196.07,3743996.255,3794396.205,4.411609967072879
2011-07-26,3751196.25,3787196.215,3679196.32,3772796.225,4.309150142392983
2011-07-27,3815996.185,3823196.175,3722396.28,3758396.24,2.097639597595548
2011-07-28,3751196.25,3779996.22,3542396.46,3607196.395,8.733217066367002
2011-07-29,3571196.43,3571196.43,3441596.56,3470396.53,7.537486703995084
2011-08-02,3499196.5,3499196.5,3427196.575,3448796.55,2.89162650267689
2011-08-03,3470396.53,3491996.51,3319196.68,3355196.645,4.714399158744601
2011-08-04,3376796.625,3391196.61,3067196.935,3117596.88,9.617461006147929
2011-08-05,3103196.895,3160796.84,3081596.92,3103196.895,2.8122889233409767
2011-08-08,3059996.94,3146396.855,3031196.97,3117596.88,3.6311800199926543
2011-08-09,3117596.88,3254396.745,3103196.895,3218396.78,2.248263359327257
2011-08-10,3211196.79,3311996.69,3189596.81,3203996.795,1.890904668642737
2011-08-11,3182396.82,3412796.585,3110396.89,3362396.64,3.989410933771601
2011-08-12,3362396.64,3376796.625,3268796.73,3275996.725,1.827840716691221
2011-08-15,3131996.87,3275996.725,3117596.88,3232796.765,3.089897534277091
2011-08-16,3124796.875,3167996.83,3045596.955,3074396.925,4.293661238015516
2011-08-17,3088796.91,3139196.86,3074396.925,3074396.925,2.557915057861342
2011-08-18,3052796.945,3160796.84,2937597.06,3045596.955,5.290694179471964
2011-08-19,3074396.925,3117596.88,3059996.94,3067196.935,1.2125706569896375
2011-08-22,3002397.0,3016796.985,2937597.06,2959197.04,3.426636759898134
2011-08-23,2987997.01,3189596.81,2973597.025,3110396.89,4.006104006019878
2011-08-24,3067196.935,3074396.925,2973597.025,2973597.025,2.080472913762557
2011-08-25,2987997.01,3081596.92,2908797.09,3009596.99,8.560721060541287
2011-08-26,2987997.01,3074396.925,2973597.025,3031196.97,1.6379321934533524
2011-08-29,2930397.07,3031196.97,2887197.115,2894397.105,5.697957086726319
2011-08-30,2915997.085,3023996.975,2908797.09,3009596.99,4.461851683980208
2011-08-31,3124796.875,3247196.755,3124796.875,3232796.765,5.995805995680084
2011-09-01,3254396.745,3319196.68,3103196.895,3211196.79,6.572221849861611
2011-09-02,3124796.875,3175196.825,2908797.09,2923197.075,6.667960834487475
2011-09-06,2995197.005,3052796.945,2930397.07,3023996.975,4.124081901773074
2011-09-07,3009596.99,3189596.81,2995197.005,3052796.945,4.65818382475267
2011-09-08,3059996.94,3167996.83,3016796.985,3117596.88,4.894284060847948
2011-09-09,2995197.005,3088796.91,2980797.02,3009596.99,4.449346115919346
2011-09-12,2930397.07,2995197.005,2915997.085,2966397.035,3.302403302333952
2011-09-13,3023996.975,3139196.86,3023996.975,3081596.92,4.70149220139347
2011-09-14,3067196.935,3232796.765,3052796.945,3167996.83,5.571361126799684
2011-09-15,3131996.87,3160796.84,2959197.04,2980797.02,6.81707487248727
2011-09-16,2930397.07,2937597.06,2865597.135,2894397.105,10.132164298618193
2011-09-19,2872797.125,2901597.1,2822397.18,2894397.105,3.2401949067935294
2011-09-20,2843997.155,2872797.125,2800797.2,2800797.2,4.248358414935867
2011-09-21,2771997.23,2771997.23,2699997.3,2699997.3,3.142032308632993
2011-09-22,2663997.335,2771997.23,2606397.395,2671197.33,4.621985177443672
2011-09-23,2663997.335,2699997.3,2635197.365,2635197.365,1.6920155808689374
2011-09-26,2707197.295,2771997.23,2707197.295,2757597.24,3.27993522431079
2011-09-27,2815197.185,2829597.17,2721597.28,2786397.215,2.956787678947809
2011-09-28,2750397.25,2771997.23,2656797.345,2656797.345,1.22061233169781
2011-09-29,2627997.37,2728797.27,2527197.475,2627997.37,5.101878712882685
2011-09-30,2563197.435,2606397.395,2483997.515,2491197.51,2.5750664639012766
2011-10-03,2462397.54,2491197.51,2397597.6,2426397.575,4.322665433685769
2011-10-04,2440797.56,2476797.525,2411997.59,2469597.53,3.902999736251106
2011-10-05,2433597.565,2447997.55,2339997.66,2347197.655,2.735120790618909
2011-10-06,2354397.645,2419197.58,2289597.71,2397597.6,5.69629597395413
2011-10-07,2311197.69,2318397.68,2239197.76,2253597.745,6.398928621016466
2011-10-11,2339997.66,2397597.6,2275197.725,2375997.625,3.865555254362967
2011-10-12,2390397.61,2397597.6,2246397.755,2260797.74,4.091906869598717
2011-10-13,2282397.72,2318397.68,2203197.795,2296797.705,4.430490541508613
2011-10-14,2375997.625,2519997.48,2332797.665,2469597.53,5.383763716983991
2011-10-17,2411997.59,2433597.565,2383197.615,2433597.565,2.8829070495131752
2011-10-18,2354397.645,2361597.64,2275197.725,2296797.705,5.299290021400958
2011-10-19,2332797.665,2354397.645,2289597.71,2311197.69,2.997926608974764
2011-10-20,2303997.695,2419197.58,2282397.72,2339997.66,5.434588767807975
2011-10-21,2253597.745,2339997.66,2246397.755,2339997.66,7.482289426576743
2011-10-24,2354397.645,2354397.645,2267997.73,2282397.72,4.36128213896833
2011-10-25,2361597.64,2375997.625,2289597.71,2354397.645,5.738562682886617
2011-10-26,2325597.675,2339997.66,2239197.76,2275197.725,6.034242145226537
2011-10-27,2246397.755,2325597.675,2203197.795,2267997.73,9.1622813843112
2011-10-28,2383197.615,2455197.545,2375997.625,2440797.56,10.903741459068035
2011-10-31,2383197.615,2455197.545,2368797.63,2440797.56,11.998114775640593
2011-11-01,2282397.72,2318397.68,2239197.76,2260797.74,9.36438019751688
2011-11-02,2224797.775,2282397.72,2210397.79,2231997.77,5.07411618512074
2011-11-03,2253597.745,2347197.655,2210397.79,2267997.73,11.853634075607372
2011-11-04,2311197.69,2325597.675,2246397.755,2267997.73,7.028561195080262
2011-11-07,2159997.84,2195997.805,2131197.87,2159997.84,10.99770821969949
2011-11-08,2145597.855,2231997.77,2123997.875,2224797.775,6.114789447994371
2011-11-09,2152797.845,2167197.835,2095197.905,2109597.89,7.004443115407134
2011-11-10,2116797.885,2145597.855,2059197.94,2087997.91,8.108052552326727
2011-11-11,2037597.96,2066397.935,2015997.985,2023197.975,4.306315417336096
2011-11-14,1951198.05,1958398.04,1893598.105,1900798.1,6.214372880909046
2011-11-15,1900798.1,1915198.085,1835998.165,1857598.14,5.466216577212898
2011-11-16,1864798.135,1879198.12,1771198.23,1792798.205,7.765736932240519
2011-11-17,1814398.185,1915198.085,1792798.205,1886398.115,8.874258874072515
2011-11-18,1871998.13,1871998.13,1763998.235,1785598.215,7.251790584971631
2011-11-21,1799998.2,1886398.115,1763998.235,1864798.135,7.689875745269814
2011-11-22,1871998.13,1871998.13,1814398.185,1850398.15,3.396688118839011
2011-11-24,1877398.125,1898998.1,1873798.125,1898998.1,2.248418915038365
2011-11-25,1963798.035,1976398.025,1942198.06,1956598.045,6.550745439496763
2011-11-28,1897198.105,1907998.09,1821598.18,1848598.15,18.492151825096823
2011-11-29,1895398.105,1940398.06,1870198.13,1931398.07,18.933002265938008
2011-11-30,1877398.125,1927798.07,1837798.16,1868398.13,21.845794067557527
2011-12-01,1857598.14,1988998.01,1846798.155,1947598.05,26.97696586528824
2011-12-02,1900798.1,1918798.08,1871998.13,1886398.115,16.443699776687794
2011-12-05,1789198.21,1803598.195,1735198.265,1749598.25,27.43968855022343
2011-12-06,1736998.265,1794598.205,1720798.28,1776598.225,19.81307536821485
2011-12-07,1740598.26,1744198.255,1699198.3,1713598.285,15.40735985148074
2011-12-08,1727998.27,1821598.18,1717198.285,1735198.265,25.99254265866348
2011-12-09,1668598.33,1672198.33,1598398.4,1619998.38,37.840171172709866
2011-12-12,1533598.465,1558798.44,1524598.475,1540798.46,18.74727985799728
2011-12-13,1537198.465,1585798.415,1524598.475,1567798.43,11.628939406472975
2011-12-14,1495798.505,1502998.495,1429198.57,1447198.555,18.66447977519893
2011-12-15,1470598.53,1490398.51,1423798.575,1430998.57,15.133248466264002
2011-12-16,1423798.575,1468798.53,1412998.585,1434598.565,10.446099334768856
2011-12-19,1373398.625,1416598.585,1367998.63,1416598.585,8.000213555601107
2011-12-20,1416598.585,1439998.56,1389598.61,1434598.565,8.34451389989422
2011-12-21,1400398.6,1477798.52,1391398.61,1457998.54,14.10912521994004
2011-12-22,1475998.525,1488598.51,1400398.6,1452598.545,13.77917488999664
2011-12-23,1425598.575,1454398.545,1389598.61,1391398.61,8.84917551565635
2011-12-28,1387798.61,1434598.565,1364398.635,1387798.61,9.387748276440025
2011-12-29,1387798.61,1389598.61,1272598.725,1301398.7,19.90218101287418
2011-12-30,1290598.71,1297798.7,1249198.75,1258198.74,10.963088740636294
2012-01-03,1270798.73,1286998.715,1218598.78,1265398.735,15.23029300775095
2012-01-04,1292398.71,1366198.635,1286998.715,1362598.635,19.36919714656817
2012-01-05,1297798.7,1313998.685,1223998.775,1241998.76,31.369359146478168
2012-01-06,1279798.72,1331998.67,1263598.735,1326598.675,18.42939065122586
2012-01-09,1279798.72,1288798.71,1249198.75,1277998.72,18.607729718450067
2012-01-10,1272598.725,1276198.725,1184398.815,1202398.8,28.312617200911525
2012-01-11,1121398.88,1124998.875,1051198.95,1081798.92,30.65791954616462
2012-01-12,1034998.965,1052998.945,995399.005,1036798.965,26.598482153479143
2012-01-13,1016998.985,1029598.97,966599.035,970199.03,19.97847553361154
2012-01-16,914399.085,917999.08,901799.1,901799.1,9.194475860949444
2012-01-17,899999.1,910799.09,835199.165,860399.14,23.63540696824396
2012-01-18,887399.115,899999.1,842399.16,863999.135,18.16571260977557
2012-01-19,822599.175,829799.17,737999.26,752399.25,35.77739133219556
2012-01-20,764999.235,784799.215,743399.255,772199.23,23.220500997791145
2012-01-23,826199.175,917999.08,815399.185,916199.085,36.10671388373342
2012-01-24,941399.06,971999.03,876599.125,912599.085,31.92502636880039
2012-01-25,935999.065,1052998.945,934199.065,1038598.96,37.97371019513497
2012-01-26,986399.015,1024198.975,892799.105,926999.075,45.14452847691378
2012-01-27,903599.095,1024198.975,903599.095,1016998.985,32.681871570074144
2012-01-30,1027798.97,1051198.95,935999.065,939599.06,29.90135767850753
2012-01-31,867599.13,871199.13,799199.2,802799.195,34.79938479865401
2012-02-01,773999.225,791999.21,734399.265,745199.255,32.52949919548274
2012-02-02,755999.245,865799.135,739799.26,844199.155,54.99009387782797
2012-02-03,806399.195,854999.145,788399.21,822599.175,28.207022650874748
2012-02-06,840599.16,869399.13,800999.2,860399.14,22.139711028134982
2012-02-07,885599.115,885599.115,788399.21,806399.195,29.19291808119392
2012-02-08,791999.21,817199.185,777599.22,777599.22,25.26634748803912
2012-02-09,791999.21,863999.135,755999.245,795599.205,40.73041295177984
2012-02-10,808199.19,815399.185,790199.21,808199.19,20.586998364343817
2012-02-13,777599.22,802799.195,773999.225,784799.215,19.97829775565599
2012-02-14,829799.17,849599.15,822599.175,842399.16,34.596606818102515
2012-02-15,811799.19,817199.185,763199.235,788399.21,33.461505683025216
2012-02-16,788399.21,844199.155,782999.215,836999.165,39.85913985830282
2012-02-17,878399.12,930599.07,867599.13,910799.09,37.62659873691969
2012-02-21,867599.13,880199.12,835199.165,880199.12,18.04863471492236
2012-02-22,858599.14,889199.11,826199.175,883799.115,30.149791260269225
2012-02-23,898199.1,899999.1,833399.165,862199.14,41.529852640091626
2012-02-24,836999.165,836999.165,811799.19,820799.18,34.55620677770332
2012-02-27,836999.165,840599.16,768599.23,770399.23,39.47509502982161
2012-02-28,739799.26,741599.26,716399.285,725399.275,46.69039668941619
2012-02-29,725399.275,773999.225,712799.285,757799.24,33.12864423905965
2012-03-01,730799.27,730799.27,674999.325,682199.32,53.98097620206482
2012-03-02,692999.305,703799.295,685799.315,685799.315,22.83305061034889
2012-03-05,637199.365,642599.355,620999.38,622799.375,30.475013807707168
2012-03-06,638999.36,642599.355,615599.385,619199.38,23.6017902679613
2012-03-07,588599.41,606599.395,583199.415,593999.405,22.604111492525696
2012-03-08,586799.415,601199.4,559799.44,592199.41,42.0383753708259
2012-03-09,583199.415,606599.395,574199.425,599399.4,25.35951424787059
2012-03-12,574199.425,577799.42,559799.44,570599.43,20.209370208945813
2012-03-13,557999.44,610199.39,548999.45,606599.395,23.919712808099383
2012-03-14,595799.405,619199.38,581399.42,590399.41,14.70340914754482
2012-03-15,586799.415,617399.385,581399.42,583199.415,19.18800807649401
2012-03-16,602999.395,611999.39,595799.405,608399.39,16.08795497650602
2012-03-19,595799.405,635399.365,592199.41,611999.39,17.263150596121402
2012-03-20,610199.39,615599.385,597599.4,599399.4,12.68650713068516
2012-03-21,595799.405,611999.39,586799.415,606599.395,10.459327125774148
2012-03-22,599399.4,601199.4,566999.435,566999.435,19.04167459683028
2012-03-23,583199.415,593999.405,566999.435,568799.43,19.89301433704103
2012-03-26,550799.45,557999.44,538199.46,538199.46,13.617419172688765
2012-03-27,530999.47,536399.465,521999.48,529199.47,22.01169978901532
2012-03-28,521999.48,538199.46,516599.485,523799.475,18.47563514191382
2012-03-29,512999.485,512999.485,458999.54,466199.535,25.70853126354694
2012-03-30,471599.53,471599.53,451799.55,451799.55,14.855387077297337
2012-04-02,440999.56,469799.53,439199.56,467999.53,16.32291632257354
2012-04-03,466199.535,487799.51,462599.535,475199.525,11.863150751790515
2012-04-04,473399.525,487799.51,457199.545,458999.54,8.75179208494163
2012-04-05,458999.54,466199.535,437399.565,439199.56,12.706596039662536
2012-04-09,446399.555,449999.55,435599.565,449999.55,7.059812615219915
2012-04-10,433799.565,433799.565,412199.59,413999.585,10.552877219322276
2012-04-11,415799.585,419399.58,394199.605,395999.605,13.219252107863394
2012-04-12,394199.605,424799.575,390599.61,394199.605,21.69760503048272
2012-04-13,397799.6,399599.6,387449.615,394199.605,25.81009247621713
2012-04-16,404549.595,408149.59,391049.61,403199.595,32.2874545089987
2012-04-17,391949.61,392399.61,377999.62,378899.62,28.309228308633816
2012-04-18,382499.62,389699.61,373049.625,373499.625,36.21363621287573
2012-04-19,370799.63,384749.615,357749.64,358199.64,39.47179502652168
2012-04-20,361349.64,366749.635,359549.64,364949.635,23.85089051705632
2012-04-23,375299.625,400049.6,370799.63,400049.6,54.81705481590366
2012-04-24,394199.605,395999.605,382499.62,384749.615,29.195851417460528
2012-04-25,399599.6,430199.57,391499.61,425249.575,53.0815641915606
2012-04-26,440999.56,470249.53,404099.595,405899.595,97.74365329715624
2012-04-27,413549.585,432449.57,411299.59,431549.57,58.77254766020233
2012-04-30,418499.58,470249.53,416699.585,469799.53,62.23255112013313
2012-05-01,480149.52,504899.495,470699.53,497249.505,61.3015279669073
2012-05-02,490949.51,492299.51,444599.555,455399.545,48.02491469057284
2012-05-03,476999.525,501749.5,459899.54,486449.515,57.190546078233965
2012-05-04,466199.535,473399.525,454499.545,465299.535,39.91068435429067
2012-05-07,481499.52,486449.515,470249.53,481949.52,30.69498624989721
2012-05-08,462149.54,535499.465,459449.54,527849.47,52.341763451775385
2012-05-09,520199.48,554849.445,517499.485,535049.465,47.54760310216016
2012-05-10,535049.465,560699.44,513899.485,540449.46,48.24089268432407
2012-05-11,540899.46,557549.44,531899.47,551249.45,41.84795295818527
2012-05-14,540449.46,540449.46,513449.485,514349.485,37.55432644242669
2012-05-15,541799.46,548549.45,527399.475,546749.455,48.69487091607055
2012-05-16,562499.44,604799.395,562499.44,604349.395,104.8372826128588
2012-05-17,589949.41,613349.385,550799.45,609299.39,102.2195466618445
2012-05-18,616049.385,663299.335,614249.385,643499.355,99.48125503472149
2012-05-22,618299.38,644849.355,616049.385,627299.375,57.37050181374148
2012-05-23,615149.385,647549.35,609749.39,640349.36,58.98401453833143
2012-05-24,639449.36,645299.355,595799.405,602549.395,62.0480398245146
2012-05-25,582749.415,585449.415,547199.455,560699.44,46.32402410082908
2012-05-28,529649.47,535949.465,529649.47,533249.465,4.724826946949948
2012-05-29,548549.45,558449.44,497699.5,509849.49,41.76588620945357
2012-05-30,490499.51,499049.5,468449.53,483299.515,52.324585656820176
2012-05-31,471599.53,509399.49,467099.535,476999.525,54.64549908879598
2012-06-01,458549.54,458999.54,436949.565,440549.56,33.29638885124518
2012-06-04,464849.535,481049.52,457649.54,481049.52,35.096946207320286
2012-06-05,497699.5,498149.5,477899.52,481949.52,42.24108668464407
2012-06-06,485999.515,498149.5,468449.53,477899.52,42.352731240730726
2012-06-07,470249.53,473399.525,415799.585,420299.58,63.83759716958991
2012-06-08,422099.58,436499.565,420749.58,428849.57,44.88048932399128
2012-06-11,411749.59,422099.58,391049.61,394649.605,51.84376295378535
2012-06-12,406349.595,417149.585,397349.605,398249.6,44.69404469310612
2012-06-13,396449.605,401849.6,386099.615,389699.61,33.28665550817871
2012-06-14,395099.605,504899.495,392849.605,503999.495,96.9472747230166
2012-06-15,481499.52,493649.505,476099.525,483299.515,27.92147236533046
2012-06-18,500849.5,549449.45,492749.505,547649.45,61.432883653815786
2012-06-19,516599.485,528749.47,488699.51,509849.49,65.33979867175987
2012-06-20,524249.475,524249.475,490499.51,498149.5,52.506985839216526
2012-06-21,499049.5,541799.46,498149.5,521549.48,74.90014156523533
2012-06-22,519299.48,551699.45,519299.48,540899.46,50.67725067618645
2012-06-25,568349.43,575099.425,556199.445,556649.445,37.25681503381042
2012-06-26,567899.43,601649.4,555299.445,599399.4,22.198977754067133
2012-06-27,644399.355,651599.35,587699.41,588599.41,51.82087404200803
2012-06-28,596699.405,604799.395,535499.465,579149.42,54.50027672135444
2012-06-29,566099.435,605249.395,559799.44,602549.395,50.30880586330493
2012-07-03,608849.39,634949.365,607499.395,630449.37,34.063678507407616
2012-07-04,647999.35,658349.34,625499.375,632249.37,9.553609553408927
2012-07-05,645749.355,655649.345,629999.37,651149.35,31.829165161830083
2012-07-06,652949.345,687599.31,568349.43,580949.42,59.00063677717554
2012-07-09,604349.395,627749.37,603449.395,624149.375,60.08592675133161
2012-07-10,594899.405,599399.4,557999.44,562499.44,51.015695459068574
2012-07-11,579149.42,607949.39,570599.43,602999.395,52.032807587270455
2012-07-12,594449.405,635849.365,550349.45,616049.385,62.18975107733399
2012-07-13,600749.4,631799.37,598949.4,616499.385,26.39413750469434
2012-07-16,612449.39,616499.385,576449.425,585449.415,40.93499648969241
2012-07-17,581399.42,600749.4,578699.42,582299.42,30.271941382416784
2012-07-18,605699.395,652949.345,603449.395,645299.355,72.1151165580466
2012-07-19,643499.355,677249.325,634049.365,672749.325,48.08780364234936
2012-07-20,689399.31,709199.29,667799.33,707399.295,45.64751231322038
2012-07-23,688949.31,726299.275,688049.31,715049.285,39.08259463732946
2012-07-24,733499.265,756449.245,719099.28,743849.255,46.90200245657307
2012-07-25,733949.265,738899.26,687599.31,695699.305,33.72712261530324
2012-07-26,707849.29,722249.28,672749.325,710549.29,30.138052359641684
2012-07-27,682199.32,694349.305,662399.34,684899.315,28.31873942925585
2012-07-30,738449.26,773549.225,738449.26,760049.24,49.87796098802466
2012-07-31,759599.24,795599.205,738899.26,770399.23,59.21983699637116
2012-08-01,735299.265,778049.22,723599.275,743399.255,48.2983816307007
2012-08-02,712349.29,712799.285,623699.375,628649.37,64.02366402231952
2012-08-03,623699.375,641699.36,605249.395,613799.385,25.58067002457728
2012-08-07,625949.375,657899.34,625499.375,645299.355,42.37755348777467
2012-08-08,630449.37,644849.355,617849.38,633149.365,33.31587775962257
2012-08-09,621449.38,710099.29,620999.38,620999.38,66.83257794228557
2012-08-10,595799.405,595799.405,559799.44,566999.435,41.69557502803276
2012-08-13,561149.44,570149.43,545849.455,551249.45,22.14291103133492
2012-08-14,558899.44,593099.405,556649.445,584099.415,28.9902289896202
2012-08-15,571499.43,571499.43,550349.45,557999.44,19.478930589632643
2012-08-16,562499.44,584999.415,529649.47,541799.46,36.84345906490758
2012-08-17,548549.45,557549.44,539999.46,549449.45,13.498080164463373
2012-08-20,553949.445,566999.435,539999.46,562049.44,23.2750232745345
2012-08-21,571949.43,584549.415,532349.47,575999.425,43.308798863444935
2012-08-22,578249.42,593549.405,562499.44,591749.41,33.709078152814705
2012-08-23,580949.42,584999.415,526049.475,579599.42,72.05302760707005
2012-08-24,569249.43,577799.42,528749.47,529199.47,69.5354250895204
2012-08-27,534149.465,538199.46,503549.495,505349.495,41.67330833909987
2012-08-28,507149.495,513899.485,489149.51,490049.51,31.46212035034853
2012-08-29,494099.505,516599.485,493649.505,511649.49,39.94241771935671
2012-08-30,515249.485,541799.46,488249.51,537749.46,49.08233797019613
2012-08-31,534599.465,557999.44,531899.47,553499.445,23.77789044405777
2012-09-04,573299.425,589499.41,566549.435,573299.425,38.21757155010231
2012-09-05,559799.44,569699.43,546299.455,553499.445,24.007890674053176
2012-09-06,544949.455,575999.425,541349.46,542699.455,42.80715391736608
2012-09-07,511649.49,521099.48,504449.495,511199.49,49.53400508852043
2012-09-10,521099.48,562499.44,513449.485,561599.44,46.69173557964395
2012-09-11,598949.4,627749.37,590849.41,626399.375,63.29732996266739
2012-09-12,614249.385,656999.345,607949.39,652499.35,45.63602341284284
2012-09-13,642149.36,652049.35,611999.39,638999.36,31.055719943956664
2012-09-14,610199.39,627749.37,598949.4,613799.385,33.41334452375396
2012-09-17,582749.415,591299.41,578249.42,583649.415,28.363383918343843
2012-09-18,594449.405,599399.4,552149.45,557999.44,43.83126605256782
2012-09-19,573749.425,579599.42,548099.45,558899.44,27.10753821808008
2012-09-20,559349.44,566099.435,550349.45,562499.44,24.19962419911601
2012-09-21,572399.43,601199.4,571499.43,595349.405,32.119609896713165
2012-09-24,581849.42,597149.405,571949.43,588149.41,27.764961097711367
2012-09-25,593999.405,616049.385,589949.41,613799.385,20.97184319362501
2012-09-26,622799.375,656549.345,621449.38,645299.355,31.054764387445573
2012-09-27,670949.33,695699.305,653849.345,681299.32,52.13734102513503
2012-09-28,674099.325,701099.3,668699.33,697049.305,24.37269103884588
2012-10-01,737999.26,767249.235,736199.265,760949.24,41.99744199656005
2012-10-02,744749.255,789749.21,736199.265,780299.22,48.70418203649258
2012-10-03,732149.27,748349.25,705149.295,737099.265,51.39738472963872
2012-10-04,741149.26,753749.245,714599.285,733499.265,42.27057560302126
2012-10-05,725399.275,735299.265,702899.295,724049.275,31.76180953892032
2012-10-09,715499.285,776249.225,708299.29,761849.24,35.42776876035811
2012-10-10,759149.24,776699.225,743849.255,760949.24,29.886518774780047
2012-10-11,777599.22,823499.175,770399.23,823499.175,43.21742099429121
2012-10-12,798299.2,809999.19,790199.21,802799.195,28.92236225508822
2012-10-15,761849.24,772199.23,744749.255,761399.24,36.67270333859988
2012-10-16,759149.24,761849.24,742949.255,759149.24,30.613386168298845
2012-10-17,769049.23,787049.215,766799.235,774899.225,37.512904178783074
2012-10-18,766799.235,814949.185,750149.25,810449.19,38.98650565235361
2012-10-19,818999.18,840149.16,814049.185,819449.18,33.338944449355445
2012-10-22,821699.18,827549.17,753299.245,755999.245,57.255857254654885
2012-10-23,768599.23,798749.2,767249.235,788399.21,30.15829682433017
2012-10-24,783899.215,785249.215,750149.25,755099.245,25.9872482089247
2012-10-25,754199.245,773099.225,732599.265,754199.245,48.47007069127504
2012-10-26,745199.255,747899.25,724499.275,733499.265,27.27080504801014
2012-10-29,766799.235,784799.215,762299.24,775799.225,24.606935717530085
2012-10-30,721349.28,733949.265,718199.28,726749.275,24.5189134072874
2012-10-31,745649.255,747899.25,720449.28,723149.275,25.311958644760427
2012-11-01,726749.275,733949.265,708749.29,716399.285,34.66014577052902
2012-11-02,694799.305,704249.295,661499.34,664649.335,42.73664273574527
2012-11-05,672299.33,680399.32,664199.335,670499.33,20.10646455048676
2012-11-06,671849.33,692549.305,669149.33,687599.31,38.07183807103856
2012-11-07,675899.325,683999.315,669149.33,674999.325,17.58046202453728
2012-11-08,661049.34,688949.31,659699.34,683999.315,30.837053058627703
2012-11-09,665999.335,666899.335,641249.36,648449.35,39.79861757555958
2012-11-12,657899.34,680399.32,647999.35,672299.33,29.855207632358454
2012-11-13,711899.29,734849.265,710549.29,733049.265,62.83608505698773
2012-11-14,736649.265,764999.235,727199.275,737099.265,45.61471228042104
2012-11-15,740249.26,764549.235,712799.285,713249.285,61.74266174136515
2012-11-16,729449.27,753299.245,724949.275,749249.25,32.797610574699604
2012-11-19,736649.265,753299.245,720449.28,727649.27,28.79902879842402
2012-11-20,736199.265,766799.235,733049.265,763199.235,32.93252182071913
2012-11-21,758699.24,796499.205,757349.245,793799.205,31.63458718947842
2012-11-22,799199.2,808199.19,791549.21,800549.2,4.187315298338476
2012-11-23,776699.225,801449.2,773999.225,787499.215,15.955549288547555
2012-11-26,738449.26,745649.255,721799.28,739349.26,36.25583625507488
2012-11-27,727199.275,742949.255,724499.275,737099.265,23.75175708459163
2012-11-28,706499.295,709199.29,683099.315,709199.29,49.17882695557198
2012-11-29,683099.315,686249.315,647099.355,650249.35,73.9489628362988
2012-11-30,657449.345,659249.34,614249.385,623699.375,75.35905313524837
2012-12-03,626849.375,642599.355,619199.38,629999.37,36.96752585563843
2012-12-04,615149.385,629099.37,609749.39,611999.39,35.02679058161058
2012-12-05,632249.37,672749.325,629099.37,659699.34,70.2958258499052
2012-12-06,656099.345,682649.315,635399.365,646649.355,66.55371099675781
2012-12-07,647549.35,659249.34,610199.39,614249.385,33.662722550904526
2012-12-10,580949.42,585899.415,566999.435,578699.42,65.33279866476
2012-12-11,580049.42,584099.415,559349.44,566099.435,35.754946865307126
2012-12-12,562499.44,573749.425,551699.45,561599.44,42.38955349977443
2012-12-13,544949.455,558449.44,529199.47,544499.455,42.35277568521961
2012-12-14,530999.47,552599.445,522449.48,535949.465,42.202197756867065
2012-12-17,549449.45,557549.44,536399.465,545399.455,40.73477406725197
2012-12-18,562949.435,577799.42,554399.445,559799.44,56.14603392263263
2012-12-19,531449.47,547649.45,525149.475,542249.46,37.01190367779309
2012-12-20,559349.44,581849.42,552599.445,575549.425,46.01497934734637
2012-12-21,583649.415,591749.41,566549.435,573749.425,32.8287217169212
2012-12-24,548999.45,553499.445,541799.46,544949.455,17.69130657982395
2012-12-27,539099.46,556199.445,534599.465,549449.45,21.072554405445217
2012-12-28,571949.43,575549.425,561149.44,567449.435,31.04696437964573
2012-12-31,544049.455,547199.455,529199.47,530999.47,47.44202521880672
2013-01-02,494999.505,497249.505,476549.525,494999.505,66.83933350459655
2013-01-03,479699.52,494549.505,473849.525,481049.52,29.91265213424619
2013-01-04,497699.5,513899.485,494549.505,506699.495,45.58831225402157
2013-01-07,523799.475,529649.47,495449.505,503549.495,39.00268344630884
2013-01-08,494999.505,504899.495,484199.515,492299.51,30.25703025639486
2013-01-09,470699.53,475199.525,449999.55,459899.54,53.266808821245775
2013-01-10,462149.54,484649.515,462149.54,479699.52,58.94328116426558
2013-01-11,501749.5,522899.475,497699.5,519749.48,53.64849809181592
2013-01-14,536399.465,544049.455,530999.47,532799.465,33.27267771642344
2013-01-15,532799.465,558899.44,523349.475,551249.45,40.57466279603295
2013-01-16,550349.45,556649.445,527849.47,550349.45,31.241453463019617
2013-01-17,547199.455,580949.42,539999.46,567449.435,71.70111614405486
2013-01-18,575549.425,596699.405,568349.43,595799.405,38.31234942265598
2013-01-21,610199.39,620099.38,610199.39,614249.385,10.449832671835448
2013-01-22,596699.405,601199.4,572849.425,589049.41,38.265616042590246
2013-01-23,581399.42,598499.4,577799.42,589049.41,23.568068012017527
2013-01-24,591749.41,599849.4,554399.445,561599.44,43.15568759922578
2013-01-25,561149.44,568799.43,550349.45,559799.44,21.810710699141563
2013-01-28,514799.485,519299.48,504899.495,505799.495,31.46609813210401
2013-01-29,494999.505,505799.495,489149.51,495449.505,37.36048180414168
2013-01-30,503999.495,519299.48,498599.5,516599.485,25.93202593148136
2013-01-31,511199.49,535049.465,488699.51,517049.485,54.55872122424216
2013-02-01,523349.475,532349.47,499499.5,504449.495,25.406092072225213
2013-02-04,503549.495,521999.48,502649.495,511649.49,14.824414824103512
2013-02-05,517049.485,544049.455,512099.49,539999.46,22.78066722463328
2013-02-06,550799.45,554849.445,540449.46,549449.45,23.409667853620697
2013-02-07,541799.46,545399.455,499949.5,503549.495,57.53476864467153
2013-02-08,508049.49,512999.485,492749.505,492749.505,37.62832651642521
2013-02-11,483749.515,503549.495,481499.52,499949.5,20.262620262194748
2013-02-12,501749.5,504899.495,482849.515,489149.51,26.212826212275743
2013-02-13,493649.505,510749.49,492299.51,502649.495,29.026229025619475
2013-02-14,495899.505,499949.5,456299.545,466199.535,56.84201239637427
2013-02-15,467999.53,471599.53,457649.54,462599.535,18.90561890522189
2013-02-19,482399.52,493649.505,480599.52,490499.51,34.187678631405134
2013-02-20,494999.505,497699.5,486899.515,490499.51,21.6416883079005
2013-02-21,480149.52,503549.495,476099.525,482849.515,29.66958522451772
2013-02-22,486899.515,497699.5,479699.52,493649.505,12.188701077334004
2013-02-25,525149.475,535499.465,518849.48,531899.47,30.017496683532983
2013-02-26,529649.47,537299.465,521549.48,526499.475,26.11607055996657
2013-02-27,539549.46,558899.44,515699.485,518399.48,41.94453083253889
2013-02-28,523799.475,544949.455,519299.48,537749.46,25.7194701633745
2013-03-01,536399.465,548549.45,524699.475,530549.47,19.362308250790534
2013-03-04,541799.46,554399.445,537299.465,552599.445,21.27108793730791
2013-03-05,563399.435,571049.43,546299.455,550349.45,28.28293939345656
2013-03-06,547199.455,554399.445,530999.47,537749.46,23.351001128288537
2013-03-07,541349.46,573299.425,539999.46,565199.435,26.73813784868746
2013-03-08,566549.435,582749.415,565199.435,582299.42,29.300962633680648
2013-03-11,571499.43,587249.415,571499.43,584099.415,14.66590355448446
2013-03-12,586799.415,592649.405,578249.42,581399.42,12.219723330577828
2013-03-13,593099.405,601199.4,589949.41,596249.405,20.31602031559368
2013-03-14,613349.385,643949.355,612449.39,643049.355,40.30995142021602
2013-03-15,662849.335,674099.325,645299.355,649349.35,40.863196417893846
2013-03-18,679499.32,687599.31,652049.35,655199.345,40.42390708972486
2013-03-19,665999.335,688499.31,663749.335,684899.315,39.75355086382715
2013-03-20,673199.325,686249.315,666899.335,678149.32,23.921423920921573
2013-03-21,690749.31,705599.295,660599.34,672299.33,39.15081692777254
2013-03-22,696599.305,697949.3,669149.33,675449.325,29.77996311267107
2013-03-25,688949.31,689849.31,649799.35,652499.35,35.12374623411975
2013-03-26,657449.345,686699.315,653399.345,683549.315,30.79980857693956
2013-03-27,702899.295,722699.275,698849.3,715949.285,47.38113626903016
2013-03-28,701999.3,724049.275,678149.32,692549.305,41.10821888513339
2013-04-01,674999.325,701999.3,674999.325,698399.3,26.159003936232377
2013-04-02,680399.32,685349.315,668249.33,674549.325,37.39563739485209
2013-04-03,669599.33,676349.325,652049.35,653849.345,23.69746814141494
2013-04-04,661949.34,675449.325,640349.36,667349.335,24.205224204715897
2013-04-05,703349.295,731249.27,695699.305,728999.27,56.37232303780589
2013-04-08,736199.265,746999.255,700649.3,714599.285,44.76708921059355
2013-04-09,708299.29,708299.29,687149.315,695699.305,31.61320939032329
2013-04-10,717749.28,739799.26,709199.29,715949.285,37.10417043672459
2013-04-11,716399.285,749699.25,701999.3,739349.26,54.97603275265604
2013-04-12,753749.245,771749.23,748349.25,769049.23,34.57581235286404
2013-04-15,770399.23,772199.23,723149.275,733049.265,42.73179828645648
2013-04-16,733049.265,745649.255,709649.29,743399.255,31.07763107697845
2013-04-17,747899.25,756449.245,732599.265,751499.25,31.831609608718924
2013-04-18,753299.245,831149.17,741599.26,827999.17,59.68134856898415
2013-04-19,813599.185,826649.175,807749.19,824399.175,17.170194947612153
2013-04-22,789299.21,791099.21,769949.23,773099.225,27.74736108011172
2013-04-23,778049.22,791099.21,758699.24,760949.24,31.78612067434205
2013-04-24,776699.225,776699.225,737099.265,740249.26,34.356901022846195
2013-04-25,732149.27,766349.235,728099.27,732599.265,43.9733773057872
2013-04-26,731699.27,755999.245,699299.3,751499.25,31.683053904610784
2013-04-29,773549.225,804599.195,770399.23,800999.2,26.019048240724064
2013-04-30,799199.2,805049.195,778949.22,785699.215,23.99424621596456
2013-05-01,800549.2,822149.18,776249.225,778949.22,24.32302432251354
2013-05-02,776249.225,776249.225,669599.33,680849.32,56.27721183158557
2013-05-03,674099.325,686249.315,663749.335,682649.315,23.070934181560805
2013-05-06,664649.335,680849.32,657449.345,671399.33,23.807446029168297
2013-05-07,659249.34,660599.34,635849.365,642599.355,23.326556659400136
2013-05-08,652049.35,658349.34,641699.36,655199.345,11.321989099529116
2013-05-09,649799.35,667799.33,624149.375,653849.345,33.44712233530883
2013-05-10,654299.345,661499.34,630899.37,632249.37,21.16368782991006
2013-05-13,643499.355,652499.35,631799.37,636749.365,15.22468189102884
2013-05-14,656999.345,668249.33,652049.35,664649.335,14.975081641433832
2013-05-15,678599.32,683999.315,673649.325,683999.315,15.650704539264764
2013-05-16,669149.33,672299.33,631799.37,641249.36,37.06981484681416
2013-05-17,640799.36,690299.31,638999.36,677699.32,23.1361342467595
2013-05-21,709649.29,727199.275,709649.29,723149.275,20.963620963180727
2013-05-22,717749.28,722249.28,709199.29,718199.28,11.869856314051493
2013-05-23,714149.285,747449.255,710099.29,743399.255,21.158332268999057
2013-05-24,737099.265,739799.26,731249.27,736649.265,13.851413851122972
2013-05-27,754199.245,761399.24,752849.245,757799.24,3.444870111464436
2013-05-28,711899.29,727199.275,705149.295,713249.285,20.056953389865527
2013-05-29,698849.3,706049.295,680849.32,698399.3,23.307156640000525
2013-05-30,686249.315,701999.3,645749.355,651149.35,27.84791673622082
2013-05-31,652499.35,657899.34,635399.365,638099.36,18.79846324251292
2013-06-03,638999.36,652499.35,632249.37,638999.36,12.650990428502537
2013-06-04,642149.36,649349.35,638549.36,638999.36,10.626921737809685
2013-06-05,635849.365,645749.355,634499.365,642149.36,9.983143316267004
2013-06-06,620999.38,620999.38,585449.415,595349.405,39.86403986320272
2013-06-07,587699.41,593099.405,585449.415,586799.415,12.81079058829934
2013-06-10,589499.41,597599.4,571499.43,577799.42,22.87933398996464
2013-06-11,568799.43,571499.43,553949.445,554849.445,19.5105750657209
2013-06-12,561599.44,573299.425,559349.44,569699.43,11.958145291227504
2013-06-13,557999.44,592199.41,554849.445,582749.415,19.531152864076045
2013-06-14,573299.425,573299.425,557099.445,560249.44,13.443813443531123
2013-06-17,584549.415,605699.395,581849.42,602099.4,24.35817991322395
2013-06-18,606149.395,620999.38,595349.405,609299.39,20.430153763058065
2013-06-19,624599.375,630899.37,619199.38,622799.375,21.8766885428958
2013-06-20,604349.395,613799.385,587699.41,599399.4,25.31322531269373
2013-06-21,591749.41,593099.405,564299.435,571499.43,41.80450847029724
2013-06-24,570599.43,572849.425,554399.445,556649.445,27.054560387325576
2013-06-25,553499.445,553949.445,529199.47,534149.465,31.567964900635307
2013-06-26,539099.46,552599.445,530099.47,548999.45,25.363380918403845
2013-06-27,541349.46,543149.455,495449.505,504899.495,53.50987573097425
2013-06-28,501299.5,510299.49,486899.515,501299.5,37.0753926301696
2013-07-02,509399.49,524699.475,505349.495,521999.48,22.985934096562502
2013-07-03,503549.495,533699.465,500399.5,530099.47,26.817004594219217
2013-07-04,514349.485,526049.475,512999.485,523349.475,8.247941581101708
2013-07-05,508949.49,513899.485,499949.5,510749.49,22.674822674346505
2013-07-08,541799.46,552599.445,537299.465,541349.46,28.538739649251447
2013-07-09,535949.465,537749.46,513449.485,523799.475,24.60344682515237
2013-07-10,539099.46,540449.46,517049.485,525599.475,24.67702467650646
2013-07-11,515699.485,533699.465,499049.5,510299.49,47.41960297416272
2013-07-12,520649.48,530549.47,514799.485,518399.48,25.04849171463236
2013-07-15,519749.48,527849.47,489599.51,524249.475,58.15603593259244
2013-07-16,515249.485,537299.465,511199.49,527849.47,29.35580713296844
2013-07-17,521999.48,521999.48,507149.495,512999.485,37.78608222973317
2013-07-18,528299.47,570599.43,526949.475,562049.44,56.25192291740829
2013-07-19,553499.445,563399.435,549449.45,557549.44,21.116087782311013
2013-07-22,518399.48,529199.47,515249.485,529199.47,37.0061481164821
2013-07-23,544049.455,548999.45,539549.46,542699.455,19.44055277347785
2013-07-24,543599.455,555749.445,529649.47,533699.465,23.711868155814653
2013-07-25,540899.46,545399.455,514799.485,518399.48,39.6122618336522
2013-07-26,506249.495,507149.495,489599.51,495449.505,41.612352722589975
2013-07-29,463949.535,472499.53,454949.545,471149.53,50.46531713092403
2013-07-30,465749.535,470249.53,453149.545,459449.54,28.88465110626675
2013-07-31,464399.535,465299.535,453149.545,457649.54,23.16046760442568
2013-08-01,458099.54,458099.54,431999.57,443249.555,54.40774329548962
2013-08-02,444149.555,447299.555,431999.57,433349.565,29.804096470137253
2013-08-06,432449.57,433349.565,423899.575,424799.575,21.439176994282327
2013-08-07,414449.585,415349.585,405449.595,407699.59,23.88566832961117
2013-08-08,406349.595,426599.575,378449.62,424349.575,40.44688489047995
2013-08-09,420749.58,425699.575,399599.6,402299.6,23.826268270212363
2013-08-12,424799.575,434699.565,420299.58,422099.58,31.5366982027026
2013-08-13,413999.585,426149.575,411749.59,422999.575,21.705066149054787
2013-08-14,431999.57,438299.56,428849.57,431549.57,19.80366424769281
2013-08-15,427049.575,451349.55,425699.575,448649.55,33.80881158587938
2013-08-16,439649.56,442799.555,436499.565,437399.565,15.731304619863153
2013-08-19,465749.535,469349.53,457199.545,457649.54,36.02045824192403
2013-08-20,463499.535,469799.53,454049.545,455849.545,19.2761303868367
2013-08-21,465299.535,466649.535,460349.54,462599.535,15.535726646511508
2013-08-22,470249.53,486899.515,469799.53,480599.52,32.4855880404614
2013-08-23,476099.525,477899.52,467099.535,468899.53,20.93044315222584
2013-08-26,478799.52,479249.52,467549.53,473849.525,16.40212751289418
2013-08-27,461699.54,484649.515,459899.54,484199.515,21.690488356699525
2013-08-28,477899.52,486449.515,466649.535,484649.515,23.832379387434464
2013-08-29,498599.5,502649.495,466199.535,494999.505,46.34753523545083
2013-08-30,491399.51,498599.5,481499.52,493199.505,23.893157225988805
2013-09-03,504899.495,511649.49,499949.5,508049.49,33.44930011526435
2013-09-04,507149.495,512999.485,500849.5,510749.49,25.6478034250426
2013-09-05,517949.48,519749.48,479699.52,482399.52,41.248907914708354
2013-09-06,474749.525,479249.52,467099.535,470249.53,17.943840165685568
2013-09-09,485549.515,493649.505,477449.525,490949.51,23.239312127712992
2013-09-10,483749.515,484649.515,472949.525,482399.52,17.88984011168665
2013-09-11,480599.52,492299.51,468899.53,478349.52,21.905155238028563
2013-09-12,476099.525,504899.495,474749.525,499049.5,31.32909799510676
2013-09-13,493199.505,511649.49,491399.51,507599.49,24.59031347868597
2013-09-16,503999.495,527849.47,503999.495,525149.475,28.27596160870115
2013-09-17,531899.47,533249.465,520649.48,522899.475,29.82300760015909
2013-09-18,520199.48,523349.475,507599.49,519749.48,18.580107468606176
2013-09-19,523799.475,545849.455,508049.49,517049.485,36.874570207129175
2013-09-20,508499.49,513449.485,503099.495,511199.49,11.9394563836501
2013-09-23,499049.5,505799.495,486449.515,488249.51,23.46846791241952
2013-09-24,480149.52,480149.52,455849.545,459899.54,33.74207818581405
2013-09-25,462599.535,467099.535,452699.545,455849.545,19.950953283867648
2013-09-26,445049.555,463049.535,431999.57,459449.54,58.198658197436025
2013-09-27,451799.55,468449.53,450224.55,465749.535,21.797599574919605
2013-09-30,451799.55,458549.54,443249.555,454949.545,21.44446588846
2013-10-01,465299.535,479699.52,464399.535,468899.53,29.23278478772645
2013-10-02,475199.525,475649.525,450449.55,451349.55,24.64069130684052
2013-10-03,452699.545,452699.545,439199.56,442349.56,29.76525198684914
2013-10-04,446399.555,448649.55,436949.565,443699.555,19.506063950098767
2013-10-07,465299.535,480149.52,464399.535,473849.525,46.24677957914173
2013-10-08,489149.51,497699.5,487799.51,495449.505,21.82924405100786
2013-10-09,489599.51,494099.505,484649.515,487349.515,15.520371075600703
2013-10-10,499949.5,512999.485,494999.505,498599.5,26.028114916457216
2013-10-11,503999.495,511199.49,503999.495,511199.49,13.805502694101667
2013-10-15,520199.48,521999.48,508499.49,514799.485,18.8505744057341
2013-10-16,521099.48,528749.47,501299.5,503099.495,25.21306965698463
2013-10-17,496349.505,501749.5,493649.505,500849.5,16.43261643227135
2013-10-18,491849.51,506699.495,483749.515,501299.5,25.95680373403642
2013-10-21,502199.5,502649.495,472499.53,475649.525,31.277053498618905
2013-10-22,465749.535,470699.53,452249.55,455849.545,44.11473300269548
2013-10-23,459449.54,464849.535,456299.545,461249.54,19.18413029483854
2013-10-24,449999.55,466649.535,444149.555,465299.535,33.82512271330128
2013-10-25,471149.53,483299.515,469799.53,481499.52,33.061566394205435
2013-10-28,449549.55,452699.545,439649.56,441899.56,70.79695968436184
2013-10-29,437849.56,444599.555,429749.57,436499.565,33.861300527256105
2013-10-30,438299.56,439649.56,429749.57,433349.565,21.109398886733366
2013-10-31,432449.57,432899.565,417599.58,423449.575,33.61843361772763
2013-11-01,409949.59,413099.585,404999.595,407699.59,34.03521181227485
2013-11-04,387899.61,391499.61,382499.62,391049.61,42.53419808886043
2013-11-05,385649.615,399599.6,383849.615,398699.6,20.069731180420828
2013-11-06,399149.6,413099.585,395999.605,403649.595,29.64605186765153
2013-11-07,423899.575,426599.575,402749.595,406349.595,43.73566595696973
2013-11-08,411749.59,422099.58,409949.59,418049.58,31.76240953952031
2013-11-11,421649.58,421649.58,412199.59,418499.58,26.309292975407143
2013-11-12,429749.57,436949.565,427499.575,434249.565,27.61164983329221
2013-11-13,427499.575,431549.57,414899.585,417149.585,28.653939764449145
2013-11-14,404549.595,429749.57,399599.6,427049.575,40.828018604939
2013-11-15,430199.57,439199.56,424799.575,435599.565,29.29342929281413
2013-11-18,439199.56,442799.555,426149.575,427499.575,23.090178645249303
2013-11-19,429749.57,430649.57,412199.59,412649.585,29.95791884617862
2013-11-20,430649.57,439649.56,423899.575,438299.56,37.60674871707009
2013-11-21,443699.555,453599.545,437399.565,443699.555,47.96793685581842
2013-11-22,458999.54,464399.535,455849.545,463949.535,47.977670198884894
2013-11-25,472499.53,474749.525,459449.54,469349.53,28.71569538175902
2013-11-26,469349.53,476099.525,455849.545,474299.525,36.711081154754666
2013-11-27,473399.525,486899.515,472949.525,484199.515,36.15883615807682
2013-11-28,487349.515,493199.505,487349.515,490049.51,11.588522699390452
2013-11-29,488249.51,497699.5,485099.515,494099.505,27.99807244192893
2013-12-02,485999.515,505799.495,485549.515,499049.5,24.758780313815937
2013-12-03,499499.5,511649.49,494099.505,499499.5,24.502824502309945
2013-12-04,504899.495,510749.49,496799.505,499049.5,22.103222102757936
2013-12-05,503549.495,543149.455,496349.505,540899.46,91.01386878973528
2013-12-06,547649.45,557549.44,533699.465,539549.46,58.74088096186963
2013-12-09,556199.445,570149.43,552149.45,567449.435,41.69995281018822
2013-12-10,578699.42,578699.42,557999.44,570599.43,44.505466726754335
2013-12-11,566099.435,596249.405,562499.44,595799.405,42.23664223575527
2013-12-12,614249.385,618299.38,586799.415,604349.395,59.01665901541967
2013-12-13,604799.395,624149.375,598949.4,607499.395,35.50085772233443
2013-12-16,577799.42,590849.41,572399.43,576899.425,43.59784359692805
2013-12-17,573749.425,595799.405,560699.44,583199.415,34.3522565737574
2013-12-18,588149.41,593099.405,576449.425,583199.415,24.72418027921663
2013-12-19,601199.4,638099.36,595799.405,629999.37,68.23984601619075
2013-12-20,629999.37,645299.355,625049.375,631349.37,24.587491253641584
2013-12-23,650249.35,654749.345,641699.36,647999.35,27.733205510400893
2013-12-24,634499.365,636299.365,620549.38,631799.37,15.340504229070968
2013-12-27,612449.39,630449.37,595349.405,595349.405,36.02959158439052
2013-12-30,624599.375,628649.37,612449.39,618299.38,24.57140234866413
2013-12-31,595799.405,596249.405,561149.44,567449.435,54.21103198767133
2014-01-02,582299.42,588599.41,572849.425,581399.42,31.591964924634823
2014-01-03,575549.425,604349.395,555299.445,588599.41,53.06811973367197
2014-01-06,588149.41,591749.41,571499.43,580499.42,27.68436101711298
2014-01-07,607949.39,611099.39,569699.43,587249.415,60.09314898077592
2014-01-08,580499.42,586799.415,556199.445,557099.445,40.71199626669687
2014-01-09,541349.46,551249.45,501299.5,512549.485,70.61487061338771
2014-01-10,506699.495,524699.475,505349.495,519299.48,28.31762831703365
2014-01-13,553499.445,575999.425,550799.45,574649.425,64.75928698014926
2014-01-14,584099.415,595349.405,574649.425,589949.41,33.54152242970695
2014-01-15,600749.4,609299.39,579599.42,582749.415,49.73002750676096
2014-01-16,622349.38,622349.38,585899.415,590849.41,64.55304232946449
2014-01-17,579149.42,591749.41,569249.43,569249.43,43.16728761082555
2014-01-20,560699.44,567449.435,557099.445,566099.435,16.36783858971709
2014-01-21,601199.4,606149.395,589949.41,603899.395,64.92844270485699
2014-01-22,640799.36,665549.335,634499.365,658349.34,61.21730566046455
2014-01-23,689849.31,699299.3,642599.355,675899.325,59.76721532151577
2014-01-24,714599.285,799199.2,707399.295,781199.22,94.60793905039674
2014-01-27,754649.245,770849.23,675899.325,701099.3,71.82600515783015
2014-01-28,706949.295,768149.23,705599.295,749249.25,60.51299384505641
2014-01-29,777599.22,927899.07,769049.23,906749.095,84.75886253486038
2014-01-30,822149.18,865349.135,735749.265,739349.26,65.63593230122062
2014-01-31,745199.255,752849.245,681299.32,736199.265,45.52482330164506
2014-02-03,722249.28,751499.25,711899.29,743399.255,23.25100102829053
2014-02-04,832049.17,883799.115,822149.18,852749.145,44.91175602192399
2014-02-05,917999.08,931049.07,751949.25,793799.205,67.31797842767587
2014-02-06,801449.2,806849.195,725399.275,756899.245,51.981474202604815
2014-02-07,708299.29,745649.255,683099.315,692549.305,50.267205821705765
2014-02-10,681749.32,692549.305,638099.36,644849.355,46.396801951383175
2014-02-11,668249.33,718199.28,664649.335,717749.28,58.3706139249437
2014-02-12,712349.29,737099.265,688499.31,700199.3,45.92022369703715
2014-02-13,715949.285,758249.24,709199.29,747899.25,45.85911252481616
2014-02-14,764549.235,777149.225,729899.27,731699.27,55.98158931374704
2014-02-18,784799.215,806399.195,779399.22,796499.205,46.30446852571836
2014-02-19,836999.165,880649.12,832049.17,841049.16,50.50660606110098
2014-02-20,850049.15,876599.125,821249.18,834299.165,32.01938757427072
2014-02-21,864449.135,890999.11,824849.175,888749.11,28.337050558677703
2014-02-24,896849.105,900449.1,743849.255,785249.215,55.26861082300574
2014-02-25,736649.265,803249.195,733499.265,766799.235,37.640615417602746
2014-02-26,737099.265,753299.245,715499.285,724499.275,54.92487714594595
2014-02-27,717749.28,734399.265,697499.305,707849.29,62.338017892264354
2014-02-28,734399.265,762749.235,726749.275,746099.255,45.05926728054326
2014-03-03,760049.24,766349.235,701099.3,709649.29,46.065246064278696
2014-03-04,746999.255,767249.235,717749.28,750599.25,45.70093458886376
2014-03-05,741149.26,762749.235,713699.285,732149.27,40.953507619314266
2014-03-06,753749.245,771749.23,742499.26,756449.245,28.196005973191635
2014-03-07,762299.24,763199.235,731249.27,746549.255,36.989636988860205
2014-03-10,744749.255,760499.24,728099.27,755099.245,22.6350226345473
2014-03-11,741149.26,754649.245,733499.265,738449.26,23.03073414136161
2014-03-12,713699.285,723599.275,705149.295,713249.285,27.0561381666811
2014-03-13,689399.31,697499.305,670049.33,679949.32,47.364069585297166
2014-03-14,688499.31,694799.305,676349.325,691199.31,27.767961100711307
2014-03-17,723599.275,727649.27,712349.29,714149.285,23.12813423875966
2014-03-18,706499.295,710099.29,696149.305,698849.3,18.280396057789947
2014-03-19,696149.305,709649.29,689849.31,704249.295,10.296299184971852
2014-03-20,688049.31,699749.3,670049.33,678599.32,35.37076870335925
2014-03-21,659699.34,664649.335,652049.35,658799.34,29.78842978780424
2014-03-24,653399.345,658349.34,646199.355,656999.345,16.90257245777306
2014-03-25,684449.315,697949.3,679949.32,692999.305,27.152271596145845
2014-03-26,683999.315,697499.305,674999.325,684899.315,24.05735739018552
2014-03-27,697949.3,741149.26,694799.305,721349.28,30.45034156081321
2014-03-28,727199.275,729899.27,712799.285,714149.285,11.816545149630336
2014-03-31,680849.32,684899.315,668249.33,681749.32,33.26332215151251
2014-04-01,666449.335,669599.33,648449.35,649799.35,31.355386910284004
2014-04-02,668249.33,682199.32,663749.335,675449.325,30.31451920277149
2014-04-03,690299.31,711899.29,675449.325,697499.305,26.483759816536992
2014-04-04,698399.3,710099.29,692549.305,694349.305,8.342763898144256
2014-04-07,717749.28,723149.275,706499.295,709199.29,11.891056335251069
2014-04-08,720899.28,733499.265,720899.28,729449.27,11.928256372450324
2014-04-09,723149.275,743849.255,719999.28,737999.26,12.871857316031452
2014-04-10,729899.27,780299.22,723149.275,758699.24,20.2813313920166
2014-04-11,758249.24,764999.235,752399.25,755099.245,8.97156452693168
2014-04-14,733499.265,741599.26,730349.27,735749.265,6.64100664086718
2014-04-15,746549.255,758249.24,725849.275,737999.26,10.394277060725448
2014-04-16,735299.265,738449.26,724049.275,726749.275,11.824145157230184
2014-04-17,719549.28,791999.21,710999.29,787499.215,35.62499117979861
2014-04-21,793349.205,801899.2,775349.225,778499.22,11.853034075007384
2014-04-22,787049.215,796049.205,782549.215,795149.205,21.189665633665097
2014-04-23,800999.2,804149.195,787049.215,788849.21,8.327408327233451
2014-04-24,800999.2,807749.19,770399.23,775799.225,29.196495862549405
2014-04-25,770399.23,770399.23,754649.245,759149.24,8.56456411993982
2014-04-28,788849.21,808649.19,787499.215,796049.205,14.880059324191288
2014-04-29,794249.205,820349.18,792899.205,817199.185,23.79635712919074
2014-04-30,795149.205,821249.18,788399.21,802799.195,29.00480678197546
2014-05-01,802799.195,806399.195,773999.225,775799.225,15.016881683232995
2014-05-02,786599.215,786599.215,761849.24,767699.23,10.844610844383109
2014-05-05,773549.225,778499.22,765449.235,769499.23,10.246943580061728
2014-05-06,792899.205,805049.195,791999.21,804599.195,15.178281844629767
2014-05-07,796949.205,798749.2,772199.23,784349.215,11.778611778364429
2014-05-08,772199.23,773549.225,724499.275,729899.27,22.437600214906805
2014-05-09,719999.28,719999.28,703799.295,714149.285,12.043323154181357
2014-05-12,693899.305,695699.305,679499.32,681299.32,15.059748392765473
2014-05-13,681749.32,683549.315,656099.345,661499.34,16.34217189738427
2014-05-14,662849.335,671849.33,653849.345,666449.335,15.279037500938864
2014-05-15,659699.34,704699.295,648449.35,684899.315,26.570715459046365
2014-05-16,674999.325,686249.315,674099.325,676799.325,6.385961941383392
2014-05-20,697499.305,719999.28,695699.305,713699.285,12.357256801441745
2014-05-21,708749.29,713699.285,690299.31,694349.305,19.17117472632769
2014-05-22,688949.31,689399.31,653849.345,659699.34,26.69436002713278
2014-05-23,665999.335,670499.33,658349.34,669599.33,11.044211043979116
2014-05-26,666899.335,667799.33,665099.335,666899.335,1.07266773931188
2014-05-27,675899.325,702899.295,675899.325,695249.305,14.174547507583176
2014-05-28,707849.29,736649.265,705149.295,730799.27,21.80753291818608
2014-05-29,736649.265,745649.255,707849.29,721799.28,12.782723893566567
2014-05-30,701999.3,724499.275,693899.305,715499.285,13.198168753447147
2014-06-02,708749.29,734399.265,706949.295,733499.265,10.946410946181071
2014-06-03,742049.26,747449.255,728999.27,729899.27,11.954967510272011
2014-06-04,726299.275,745199.255,726299.275,743849.255,13.330102218711176
2014-06-05,751949.25,767249.235,720449.28,754649.245,27.445160777917764
2014-06-06,757799.24,771299.23,752849.245,769049.23,11.275144608241163
2014-06-09,756899.245,766349.235,740249.26,744299.255,15.044992822454656
2014-06-10,726299.275,730799.27,704699.295,708299.29,19.13435246728398
2014-06-11,715499.285,719549.28,698849.3,704249.295,14.327969883224553
2014-06-12,711899.29,779849.22,708299.29,773549.225,33.306788861644975
2014-06-13,771749.23,783899.215,766799.235,774899.225,9.421364976722684
2014-06-16,772199.23,785249.215,751949.25,764549.235,11.01934435244628
2014-06-17,755999.245,772649.225,755549.245,764099.235,9.705476371939223
2014-06-18,774899.225,774899.225,745199.255,750149.25,11.973634195604973
2014-06-19,750599.25,761399.24,724049.275,728999.27,26.84020461741876
2014-06-20,714599.285,719999.28,706949.295,718649.28,22.562378117459865
2014-06-23,695249.305,698849.3,683549.315,687149.315,23.284667728623194
2014-06-24,694799.305,716399.285,690749.31,706949.295,20.14088680713052
2014-06-25,722699.275,724049.275,703799.295,715049.285,16.067038288923104
2014-06-26,715949.285,718199.28,664199.335,677249.325,44.66693355488444
2014-06-27,665549.335,672749.325,655199.345,670049.33,27.80247224633284
2014-06-30,670499.33,689399.31,656099.345,680399.32,23.434623434131307
2014-07-02,664649.335,664649.335,643499.355,649799.35,31.18545340702073
2014-07-03,643949.355,663749.335,640799.36,660149.34,27.57618313115959
2014-07-04,652949.345,654749.345,649799.35,654749.345,5.167382945052208
2014-07-07,628199.37,628199.37,601649.4,612899.385,49.800583132870656
2014-07-08,602999.395,611549.39,580949.42,609299.39,31.2857868406854
2014-07-09,602099.4,609299.39,591299.41,593099.405,20.96046540446968
2014-07-10,591749.41,598499.4,575099.425,577799.42,30.102385657309064
2014-07-11,580049.42,586349.415,575099.425,584099.415,13.073879740271856
2014-07-14,586349.415,589499.41,570149.43,587699.41,18.255484921768225
2014-07-15,584999.415,587249.415,568349.43,570599.43,22.4578002351064
2014-07-16,580499.42,584999.415,575999.425,576449.425,17.35790624643062
2014-07-17,562499.44,562499.44,528974.47,537299.465,44.36479991942382
2014-07-18,532799.465,535499.465,528749.47,532349.47,9.582631804652792
2014-07-21,517499.485,517499.485,503099.495,509849.49,17.580306468826173
2014-07-22,501749.5,502199.5,486449.515,487349.515,28.28936162210088
2014-07-23,492749.505,496349.505,483299.515,484199.515,17.282661726743235
2014-07-24,489149.51,514349.485,488249.51,503099.495,31.119386674288723
2014-07-25,490499.51,493199.505,482399.52,486449.515,13.724924835747723
2014-07-28,503099.495,504449.495,475649.525,481949.52,14.517836739754088
2014-07-29,484649.515,496799.505,475199.525,495899.505,14.518614518309628
2014-07-30,483749.515,489599.51,477449.525,483749.515,18.82808549435677
2014-07-31,485999.515,512999.485,480149.52,499499.5,30.57025279183304
2014-08-01,490499.51,509399.49,488699.51,489599.51,18.925263369310382
2014-08-05,513899.485,518399.48,510749.49,513899.485,22.03597759107039
2014-08-06,516149.485,527849.47,509849.49,526949.475,15.003170558411048
2014-08-07,532799.465,539099.46,504899.495,512999.485,31.131520019755147
2014-08-08,519749.48,533699.465,516149.485,533249.465,17.19539497281165
2014-08-11,539099.46,540449.46,521549.48,537299.465,28.72536205809216
2014-08-12,534599.465,544499.455,530999.47,537299.465,23.90511279349968
2014-08-13,517049.485,518399.48,495449.505,499049.5,34.70554581592811
2014-08-14,502649.495,525599.475,501749.5,514349.485,32.302832302153945
2014-08-15,492299.51,492299.51,480599.52,487349.515,37.120126008235374
2014-08-18,488249.51,496349.505,485099.515,487349.515,21.071598848934123
2014-08-19,507599.49,517049.485,504449.495,508949.49,28.96814007864286
2014-08-20,503999.495,504899.495,489599.51,498149.5,28.82829549435677
2014-08-21,508499.49,517049.485,489599.51,512099.49,42.75793164592262
2014-08-22,513899.485,514799.485,499949.5,504449.495,18.786974342135373
2014-08-25,521999.48,528524.47,519299.48,527849.47,45.676801231397576
2014-08-26,530999.47,532799.465,516599.485,525149.475,22.14908881529035
2014-08-27,534149.465,540449.46,515249.485,535499.465,48.68098201329305
2014-08-28,541799.46,553049.445,525599.475,546299.455,58.80419213629058
2014-08-29,538649.46,554399.445,536849.465,553949.445,29.02851791679721
2014-09-02,522899.475,527399.475,501749.5,506699.495,71.70589392661033
2014-09-03,499049.5,499049.5,486899.515,492974.505,56.861167971085
2014-09-04,492749.505,499049.5,476999.525,486899.515,56.86861242297374
2014-09-05,483749.515,488249.51,474299.525,480149.52,42.84424284334312
2014-09-08,489149.51,500849.5,484199.515,498149.5,38.13550480137062
2014-09-09,523799.475,529649.47,519749.48,521549.48,70.99931544226891
2014-09-10,519299.48,522899.475,513899.485,517049.485,22.416377971462783
2014-09-11,500849.5,515249.485,480149.52,487349.515,72.94771739062993
2014-09-12,478349.52,492299.51,475199.525,489149.51,37.04254815288137
2014-09-15,508499.49,514349.485,505349.495,511199.49,60.57948280043286
2014-09-16,497699.5,530999.47,496799.505,528749.47,51.67240722687767
2014-09-17,533699.465,538199.46,530549.47,534149.465,28.422272866120444
2014-09-18,534149.465,534599.465,506249.495,508949.49,60.23337134321756
2014-09-19,494549.505,496799.505,488699.51,490499.51,53.81978715199027
2014-09-22,496799.505,497699.5,480149.52,490949.51,48.06215917226098
2014-09-23,497249.505,501749.5,480149.52,484199.515,44.82702260385901
2014-09-24,485099.515,506249.495,477449.525,499949.5,51.52631819190281
2014-09-25,491849.51,517049.485,482399.52,514799.485,60.10823788475339
2014-09-26,509399.49,522449.48,506249.495,519299.48,42.04457537702578
2014-09-29,526049.475,553949.445,525599.475,541799.46,66.08128830212281
2014-09-30,544949.455,552599.445,537749.46,544049.455,36.78068122435327
2014-10-01,550349.45,552599.445,516599.485,517949.48,46.31082408762934
2014-10-02,508499.49,512999.485,488699.51,503549.495,83.94148393972117
2014-10-03,503549.495,522899.475,499949.5,520199.48,38.1624603838812
2014-10-06,490499.51,494549.505,483299.515,487799.51,77.85818896766506
2014-10-07,487799.51,502199.5,486449.515,494999.505,37.47232636042833
2014-10-08,487349.515,489599.51,471599.53,476099.525,60.5661716760109
2014-10-09,471599.53,493649.505,464849.535,477449.525,65.38655427407005
2014-10-10,476549.525,480599.52,469349.53,474749.525,22.07862207815843
2014-10-14,490499.51,494549.505,461699.54,464849.535,44.908578240968495
2014-10-15,455399.545,462599.535,450449.55,460799.54,23.188156521002902
2014-10-16,461699.54,464399.535,447749.55,461699.54,38.46041623738635
2014-10-17,454499.545,455399.545,441449.56,454049.545,47.4376252144068
2014-10-20,439199.56,439199.56,428849.57,431549.57,43.71904371812562
2014-10-21,429749.57,439874.56,425249.575,437399.565,32.008120896337616
2014-10-22,430649.57,436499.565,424799.575,426599.575,27.558605335804383
2014-10-23,418499.58,430199.57,409949.59,423449.575,51.77625177516448
2014-10-24,408599.59,417149.585,402749.595,416249.585,46.25249069596384
2014-10-27,404099.595,411749.59,398249.6,401849.6,39.178016954972
2014-10-28,404999.595,428849.57,399149.6,424349.575,41.41130807710511
2014-10-29,434249.565,447749.55,427499.575,435599.565,49.104515770151245
2014-10-30,440999.56,445499.555,432899.565,444599.555,38.280971613501045
2014-10-31,458099.54,467999.53,446849.555,454949.545,58.08305808183834
2014-11-03,485549.515,496349.505,481499.52,493199.505,73.7509848605472
2014-11-04,500849.5,526949.475,497699.5,521099.48,87.51448751264971
2014-11-05,533699.465,538199.46,520199.48,532349.47,62.02799536002611
2014-11-06,527849.47,597599.4,508949.49,590399.41,147.98217020128482
2014-11-07,561599.44,607949.39,554849.445,579599.42,111.49655593865896
2014-11-10,590399.41,598499.4,544499.455,557549.44,97.19194163434506
2014-11-11,526049.475,558449.44,525599.475,537299.465,57.06499039712537
2014-11-12,531899.47,537749.46,521549.48,524249.475,48.52591519156282
2014-11-13,512549.485,523349.475,476999.525,481499.52,97.20658609343364
2014-11-14,486449.515,501299.5,470249.53,500849.5,71.66289388361119
2014-11-17,521999.48,565649.435,521549.48,553499.445,101.65407942972249
2014-11-18,543599.455,566999.435,520649.48,546749.455,124.26336870520362
2014-11-19,584999.415,611099.39,577799.42,586799.415,177.01159923010422
2014-11-20,599849.4,617849.38,556649.445,606599.395,205.88211698890456
2014-11-21,573749.425,580949.42,551249.45,553499.445,163.45316344973094
2014-11-24,514349.485,528299.47,509399.49,522449.48,134.92133491850157
2014-11-25,515699.485,558899.44,513899.485,555749.445,84.34679545613528
2014-11-26,552149.45,577349.425,534599.465,535049.465,115.0975373173425
2014-11-27,521549.48,526499.475,508499.49,516599.485,32.67118822605769
2014-11-28,508499.49,511649.49,468899.53,491399.51,114.4930478239768
2014-12-01,449999.55,460349.54,435149.565,454949.545,122.03765536842592
2014-12-02,435599.565,441449.56,418499.58,422549.575,102.85165840505408
2014-12-03,409499.59,414899.585,396449.605,405899.595,97.0787859656362
2014-12-04,395549.605,397349.605,371699.63,372599.625,84.11039521974001
2014-12-05,387449.615,409049.59,384299.615,404099.595,89.36833381090152
2014-12-08,381599.62,383849.615,360449.64,367199.635,74.47756336488823
2014-12-09,368999.63,384299.615,365399.635,369449.63,50.59336170341036
2014-12-10,376649.625,391049.61,368549.63,383399.615,52.48614137392806
2014-12-11,385649.615,399149.6,365849.635,374849.625,79.56430178485316
2014-12-12,389249.61,404999.595,385649.615,394649.605,82.8676606436982
2014-12-15,403649.595,408149.59,380699.62,385649.615,72.62902818305854
2014-12-16,371249.63,376649.625,359999.64,366299.635,76.82678793628568
2014-12-17,379349.62,381599.62,371699.63,376199.625,39.93810660393457
2014-12-18,391499.61,397349.605,369449.63,375749.625,88.24762157910172
2014-12-19,353249.645,353249.645,331649.67,335249.665,115.02620391267726
2014-12-22,287999.71,296549.705,271349.73,282599.715,132.64668819945817
2014-12-23,270899.73,281249.72,267299.735,278099.72,87.05766483361441
2014-12-24,266849.735,269999.73,250199.75,256499.745,63.83884161527878
2014-12-29,260999.74,277199.725,257399.745,270449.73,92.22244777606666
2014-12-30,260999.74,262349.74,255599.745,258749.74,59.56499289707537
2014-12-31,247949.75,249749.75,222299.78,228149.77,139.51142839738756
2015-01-02,235349.765,255149.745,233099.765,233999.765,104.9079271279463
2015-01-05,254699.745,255149.745,220499.78,229949.77,118.10418476837124
2015-01-06,220949.78,232649.765,214649.785,231749.77,105.44721655611328
2015-01-07,231749.77,241649.76,212849.785,222299.78,133.13991091489277
2015-01-08,218249.78,232199.77,215549.785,231749.77,124.08334630296278
2015-01-09,232649.765,236249.765,222749.775,234449.765,68.65017975984922
2015-01-12,222299.78,222749.775,205649.795,210149.79,115.99131598888016
2015-01-13,214199.785,231299.77,211499.79,228599.77,91.25378014075272
2015-01-14,249299.75,278999.72,247049.755,277649.72,126.78468233757542
2015-01-15,274499.725,285299.715,239399.76,260099.74,133.72057816221448
2015-01-16,239849.76,265049.735,238049.76,247049.755,93.32631554657792
2015-01-19,233549.765,234449.765,229499.77,233549.765,29.580629580008388
2015-01-20,223649.775,224549.775,205649.795,215099.785,137.10878155034672
2015-01-21,219149.78,227699.77,210599.79,225899.775,124.37983548833463
2015-01-22,215999.785,218249.78,197549.8,210599.79,160.38507149281452
2015-01-23,219149.78,227249.775,218249.78,222299.78,137.65044875866923
2015-01-26,213299.785,221399.78,204074.795,209699.79,136.6231143980231
2015-01-27,218249.78,226349.775,215549.785,215999.785,116.1266272352997
2015-01-28,209249.79,213299.785,200699.8,208349.79,113.81922492794584
2015-01-29,207449.795,209699.79,183149.815,189449.81,168.8177910364681
2015-01-30,183599.815,188999.81,180449.82,184499.815,114.76542587412692
2015-02-02,182249.82,185399.815,174599.825,183599.815,96.79567457141964
2015-02-03,183599.815,197999.8,179999.82,194399.805,120.78269855793992
2015-02-04,189449.81,189899.81,179549.82,181349.82,100.42803375925811
2015-02-05,177749.82,180449.82,170099.83,172799.825,124.2169019920712
2015-02-06,173249.825,176399.825,169649.83,170099.83,79.68223523611746
2015-02-09,174149.825,175499.825,169649.83,174149.825,114.68784801877293
2015-02-10,181349.82,191249.81,179099.82,184049.815,132.4759991398838
2015-02-11,203399.795,204299.795,192599.805,201599.8,133.0110885638509
2015-02-12,198449.8,200249.8,182699.815,187649.81,116.86191685946277
2015-02-13,182699.815,198449.8,181349.82,195749.805,107.47524080631716
2015-02-17,195749.805,196199.805,184049.815,195749.805,102.02710202495946
2015-02-18,194849.805,204749.795,191249.81,201149.8,73.9113405764551
2015-02-19,202499.8,209699.79,197549.8,203399.795,102.1525243726014
2015-02-20,218699.78,225449.775,215099.785,220049.78,116.1852717383874
2015-02-23,220499.78,220499.78,203849.795,207449.795,128.62826195889411
2015-02-24,208349.79,220049.78,206549.795,207449.795,113.96126951443188
2015-02-25,212399.79,215999.785,199799.8,204749.795,100.69498958176388
2015-02-26,196649.805,200249.8,179549.82,179549.82,179.69297968920614
2015-02-27,184049.815,186299.815,181799.82,182249.82,66.96440029632738
2015-03-02,184949.815,187649.81,179099.82,180449.82,66.86060019252946
2015-03-03,179549.82,184949.815,177299.825,181799.82,59.29377040363635
2015-03-04,188549.81,190799.81,185399.815,189899.81,68.80949103026826
2015-03-05,188999.81,202499.8,188549.81,199799.8,96.76483009613138
2015-03-06,195299.805,203399.795,193049.805,198899.8,52.50596361597211
2015-03-09,180899.82,184949.815,175949.825,178649.82,108.5220196308518
2015-03-10,181799.82,184499.815,180449.82,182249.82,47.09984709885801
2015-03-11,188099.81,197549.8,187199.815,195299.805,71.91347191196174
2015-03-12,196649.805,200699.8,182249.82,184049.815,55.436588768757936
2015-03-13,178649.82,184949.815,177299.825,182249.82,54.73607695714973
2015-03-16,178199.82,183599.815,176399.825,183599.815,35.303768636360594
2015-03-17,194399.805,197549.8,188099.81,196199.805,85.07346284945409
2015-03-18,187199.815,207449.795,187199.815,203849.795,94.07447185027408
2015-03-19,196199.805,196649.805,186749.815,192149.81,79.39379050323434
2015-03-20,198899.8,204299.795,185849.815,188099.81,74.76151920439366
2015-03-23,180449.82,184499.815,176399.825,182699.815,100.96183429304745
2015-03-24,188549.81,190799.81,185399.815,188099.81,56.55018988233567
2015-03-25,185399.815,185399.815,178199.82,179999.82,80.29183584570528
2015-03-26,180449.82,181349.82,170099.83,171449.83,109.77882088762664
2015-03-27,168749.83,168749.83,162899.835,167399.835,63.63241918663847
2015-03-30,170099.83,170099.83,165599.835,165599.835,38.36952725761039
2015-03-31,168299.83,169649.83,165149.835,165149.835,29.086895752951595
2015-04-01,163349.835,163349.835,158624.84,161549.84,53.96883174547618
2015-04-02,163799.835,175049.825,163349.835,174149.825,89.86913431169151
2015-04-06,166949.835,168299.83,165599.835,167399.835,31.163831163176724
2015-04-07,167399.835,173249.825,167399.835,168299.83,31.82236515503022
2015-04-08,166499.835,167399.835,161999.84,162899.835,43.741399296036285
2015-04-09,161999.84,163799.835,150749.85,152999.845,127.81086114151046
2015-04-10,153449.845,153449.845,148499.85,149399.85,39.03488347850819
2015-04-13,149849.85,152099.85,145799.855,148499.85,39.74166196304961
2015-04-14,151649.85,152549.845,149399.85,150299.85,32.120787675668694
2015-04-15,153449.845,161099.84,153449.845,158399.84,88.97848897662043
2015-04-16,156149.845,169199.83,152549.845,168749.83,95.8576736334384
2015-04-17,167849.83,167849.83,161999.84,162899.835,32.712943823367965
2015-04-20,152999.845,154799.845,150749.85,151649.85,77.51645529260523
2015-04-21,154799.845,157499.845,153899.845,155249.845,46.23684623587526
2015-04-22,157499.845,161099.84,157499.845,158399.84,34.78443478370431
2015-04-23,153899.845,155249.845,149399.85,151424.85,99.33543266667996
2015-04-24,151649.85,152999.845,148049.85,149399.85,36.84492573304088
2015-04-27,142649.855,143099.855,139949.86,142649.855,72.33613900128661
2015-04-28,143999.855,146249.855,142649.855,144449.855,34.90292379107972
2015-04-29,147599.85,153899.845,147599.85,151649.85,85.66773011037553
2015-04-30,150299.85,172349.83,148049.85,167849.83,138.98298342450923
2015-05-01,169649.83,176399.825,169649.83,173924.825,61.20012786550933
2015-05-04,173249.825,179549.82,170549.83,177749.82,38.26734937765688
2015-05-05,176399.825,179099.82,172799.825,175499.825,48.14811481377037
2015-05-06,175499.825,179549.82,172799.825,173249.825,33.069721957916386
2015-05-07,176849.825,178874.82,165599.835,169649.83,58.54545854422909
2015-05-08,182249.82,186299.815,179324.82,183599.815,85.26326303925029
2015-05-11,183149.815,186749.815,175499.825,177299.825,38.65070531656032
2015-05-12,184949.815,190799.81,184499.815,188099.81,57.540301983538086
2015-05-13,185849.815,196199.805,183599.815,192149.81,57.53901309336033
2015-05-14,187649.81,203399.795,187199.815,201599.8,76.88632132915116
2015-05-15,202499.8,206099.795,197999.8,203399.795,79.82196870918133
2015-05-19,212399.79,214199.785,192599.805,195749.805,99.46169945961076
2015-05-20,197549.8,199349.8,187199.815,191249.81,54.69434358208389
2015-05-21,194849.805,202499.8,191249.81,194399.805,61.64870609185592
2015-05-22,189899.81,190799.81,183149.815,183599.815,57.83583561239884
2015-05-25,178649.82,179999.82,177299.825,179549.82,22.394377949463223
2015-05-26,175499.825,176399.825,170549.83,174599.825,52.42994131772918
2015-05-27,174149.825,175949.825,171449.83,173474.825,34.93821271525679
2015-05-28,166949.835,168299.83,157049.845,157949.84,101.5707015685686
2015-05-29,154349.845,154349.845,148949.85,150974.85,89.50502283647657
2015-06-01,149399.85,152549.845,148499.85,151199.85,47.7358032903564
2015-06-02,149399.85,156599.845,144899.855,156149.845,101.25503458624156
2015-06-03,152099.85,152099.85,147599.85,148499.85,66.90346690206194
2015-06-04,148049.85,152099.85,140849.86,148049.85,101.41045696388292
2015-06-05,143999.855,145799.855,142649.855,143099.855,75.40809762873629
2015-06-08,151199.85,156599.845,150749.85,155699.845,114.8205148181036
2015-06-09,166049.835,171899.83,165149.835,170774.83,125.2232585539622
2015-06-10,174149.825,178199.82,169199.83,177299.825,118.65756309951574
2015-06-11,176849.825,179549.82,168299.83,168749.83,83.62066139668315
2015-06-12,164699.835,167399.835,159299.84,160649.84,82.11859322797986
2015-06-15,169649.83,177299.825,167849.83,175949.825,92.35369235175293
2015-06-16,171449.83,176399.825,167849.83,176174.825,82.97228297054056
2015-06-17,178649.82,182699.815,170099.83,172349.83,90.6356461892984
2015-06-18,169649.83,173249.825,161999.84,163799.835,110.89186644509329
2015-06-19,160649.84,168299.83,159299.84,165599.835,65.28048750133884
2015-06-22,157049.845,158399.84,156149.845,157724.84,76.14094280601051
2015-06-23,161999.84,162899.835,154349.845,156599.845,76.26145403763033
2015-06-24,157949.84,160649.84,156149.845,159749.84,50.296183628460746
2015-06-25,162899.835,169649.83,161999.84,168074.83,127.18963829807844
2015-06-26,159299.84,164249.835,157949.84,158849.84,92.09391431420256
2015-06-29,162449.84,166049.835,157499.845,161324.84,95.5271177473339
2015-06-30,156599.845,165149.835,156149.845,163799.835,92.85884841245394
2015-07-02,164249.835,170999.83,162899.835,164024.835,92.92278180971932
2015-07-03,162899.835,162899.835,157049.845,159749.84,62.29626229495408
2015-07-06,156149.845,158849.84,155249.845,156599.845,51.46605146497068
2015-07-07,152999.845,152999.845,148499.85,152324.85,74.04002959403032
2015-07-08,153899.845,154799.845,147374.855,148499.85,47.09669154014696
2015-07-09,148949.85,152999.845,143999.855,152099.85,72.3267389918868
2015-07-10,156599.845,161099.84,155699.845,157499.845,86.22393066656441
2015-07-13,164249.835,168749.83,163799.835,166499.835,83.38415004906565
2015-07-14,169199.83,170549.83,162449.84,162899.835,55.69185569068616
2015-07-15,168299.83,171899.83,166499.835,170549.83,78.72627872462547
2015-07-16,170549.83,171899.83,164249.835,166499.835,66.45437756409314
2015-07-17,166049.835,169649.83,164249.835,169199.83,24.830780385814496
2015-07-20,160649.84,168749.83,159749.84,163349.835,51.14851781411036
2015-07-21,168299.83,170549.83,166499.835,169649.83,38.199460420880456
2015-07-22,170999.83,171899.83,164699.835,170099.83,39.26879482352574
2015-07-23,171449.83,176849.825,160199.84,161549.84,107.91688569239722
2015-07-24,158849.84,159749.84,156149.845,157049.845,51.44298477523781
2015-07-27,157949.84,160649.84,157049.845,157724.84,31.66154277198899
2015-07-28,159749.84,163349.835,157499.845,160199.84,54.49261004702126
2015-07-29,162899.835,166274.835,162449.84,165149.835,36.19288063656503
2015-07-30,159299.84,163799.835,154349.845,156599.845,75.80736469466163
2015-07-31,157049.845,157049.845,148499.85,149399.85,70.64060397245386
2015-08-04,157499.845,160199.84,155699.845,158849.84,60.63861619289834
2015-08-05,163349.835,164249.835,156149.845,156149.845,49.88884988780222
2015-08-06,151649.85,161999.84,150749.85,158624.84,83.26406104009028
2015-08-07,157499.845,160649.84,153899.845,157499.845,51.23725123617525
2015-08-10,161099.84,163349.835,159749.84,161999.84,50.49796160801226
2015-08-11,160649.84,164249.835,157949.84,163349.835,38.18381596079188
2015-08-12,166949.835,172349.83,166949.835,171449.83,63.85766385632285
2015-08-13,171449.83,171899.83,156599.845,158849.84,69.61002516411891
2015-08-14,159299.84,159749.84,157049.845,159299.84,31.32285354441799
2015-08-17,152549.845,152999.845,149849.85,151199.85,101.97552419560492
2015-08-18,148499.85,149849.85,146699.855,149399.85,64.72462027881662
2015-08-19,149849.85,149849.85,146249.855,147599.85,28.14942814883701
2015-08-20,147149.855,155699.845,147149.855,152099.85,91.2912468448853
2015-08-21,148049.85,148049.85,142649.855,143549.855,79.64885742496259
2015-08-24,135899.865,144674.855,135899.865,139949.86,54.72863250526098
2015-08-25,140399.86,143549.855,138599.86,142649.855,43.86417719658938
2015-08-26,143999.855,144449.855,141749.86,142199.86,22.74046718443408
2015-08-27,141299.86,143999.855,137699.86,140399.86,69.67182522591767
2015-08-28,143999.855,145349.855,142649.855,144899.855,67.64504542140266
2015-08-31,140399.86,141749.86,137249.865,141749.86,67.14248936330159
2015-09-01,143549.855,144899.855,139949.86,141749.86,48.85738218968952
2015-09-02,139499.86,139949.86,136349.865,136349.865,67.41571185874058
2015-09-03,136799.865,146249.855,136349.865,143999.855,116.16756060956554
2015-09-04,142199.86,142649.855,137249.865,137924.86,49.97262774935611
2015-09-08,141299.86,143999.855,140399.86,142199.86,50.83485083378331
2015-09-09,139499.86,139499.86,136349.865,137699.86,75.00463055861103
2015-09-10,138599.86,144224.855,137699.86,139049.86,104.93590493370128
2015-09-11,140399.86,142199.86,139949.86,140624.86,22.71162271114577
2015-09-14,142199.86,147149.855,141299.86,145799.855,62.56619589821534
2015-09-15,145349.855,147149.855,143099.855,143999.855,23.82629049245681
2015-09-16,140849.86,140849.86,137249.865,138149.86,105.84059472726096
2015-09-17,139049.86,139499.86,135899.865,136799.865,102.1680799437122
2015-09-18,134099.865,134999.865,131399.87,131849.87,81.16128115957677
2015-09-21,127349.875,129599.87,126899.875,128024.87,46.115246114277696
2015-09-22,127349.875,129149.87,127349.875,127349.875,30.48829715432357
2015-09-23,128249.87,129599.87,126449.875,127349.875,32.782188337055466
2015-09-24,125999.875,130949.87,123749.875,130049.87,62.36041791466391
2015-09-25,127349.875,127349.875,124199.875,126449.875,44.29784429691404
2015-09-28,133199.865,134549.865,128249.87,130049.87,80.57068056898859
2015-09-29,125099.875,126449.875,121949.88,122849.875,72.50253916768328
2015-09-30,122399.88,122399.88,114749.885,116999.885,84.6823069027508
2015-10-01,113399.885,116099.885,106649.895,107549.89,105.19997186442932
2015-10-02,107999.89,110699.89,106649.895,109349.89,65.74537685510731
2015-10-05,111149.89,112949.885,108899.89,110249.89,56.67565667446649
2015-10-06,109349.89,112499.89,108449.89,111599.89,56.015700458968574
2015-10-07,113849.885,116099.885,111599.89,112049.89,84.97052941318948
2015-10-08,112499.89,115649.885,112049.89,112949.885,52.16031882589013
2015-10-09,113399.885,115649.885,112949.885,115649.885,42.53470920048264
2015-10-13,116099.885,118349.88,113399.885,114749.885,49.80773869558163
2015-10-14,115649.885,116999.885,113849.885,116549.885,33.03327747702822
2015-10-15,118799.88,119249.88,111149.89,112049.89,98.77214321451343
2015-10-16,110699.89,110699.89,108449.89,108449.89,59.9506155049121
2015-10-19,110249.89,120149.88,108899.89,109349.89,48.54660410114018
2015-10-20,111599.89,112049.89,109349.89,110699.89,24.088957421784887
2015-10-21,107099.895,107549.89,103049.895,104624.895,94.30087207666952
2015-10-22,104399.895,106199.895,101024.9,103049.895,93.55067132648456
2015-10-23,98999.9,99449.9,95399.905,96749.905,88.19333263592502
2015-10-26,90899.91,90899.91,84599.915,86849.915,178.22317821943554
2015-10-27,87749.91,89549.91,85049.915,85949.915,73.94151838441006
2015-10-28,81899.92,82349.92,78749.92,81449.92,138.28007161050107
2015-10-29,82799.915,86399.915,76499.925,77849.92,122.79205612281083
2015-10-30,76049.925,83699.915,75599.925,82799.915,99.05207682777451
2015-11-02,77399.925,79649.92,76949.925,77849.92,71.4643603517485
2015-11-03,77849.92,80099.92,76949.925,79199.92,69.5174472937652
2015-11-04,81449.92,81899.92,77849.92,79199.92,62.45408467499536
2015-11-05,81449.92,86399.915,80549.92,85949.915,111.92028969571716
2015-11-06,83249.915,87299.915,81899.92,83699.915,61.45483923132646
2015-11-09,80999.92,81449.92,78299.92,80549.92,64.43970888280009
2015-11-10,82349.92,83699.915,81449.92,82349.92,30.573497239521863
2015-11-11,82799.915,82799.915,79649.92,80549.92,29.21294032343796
2015-11-12,78749.92,80999.92,78749.92,80999.92,32.75607719983377
2015-11-13,82349.92,85949.915,80999.92,85949.915,63.23435212191309
2015-11-16,85499.915,87749.91,84149.915,85049.915,37.28945951089866
2015-11-17,81899.92,86399.915,81449.92,85049.915,32.63425485579176
2015-11-18,85049.915,85499.915,81899.92,82124.92,40.79621857313963
2015-11-19,81449.92,83699.915,76049.925,76499.925,112.87209064749813
2015-11-20,73799.925,73799.925,69299.93,69974.93,128.26986160050126
2015-11-23,71099.93,72899.925,69299.93,71999.93,54.04800960243015
2015-11-24,68849.93,71999.93,67949.93,71099.93,58.51028073127424
2015-11-25,69749.93,72899.925,68399.93,70199.93,43.454110119864254
2015-11-26,67814.93,68039.93,66374.935,67049.935,74.5145189573986
2015-11-27,65969.935,66509.935,64259.935,65249.935,210.32887699112675
2015-11-30,65114.935,66689.935,64844.935,65519.935,420.60975393425446
2015-12-01,66239.935,67229.935,63494.935,65564.935,251.02336212920176
2015-12-02,63764.935,63899.935,61064.94,62099.94,264.663375768929
2015-12-03,60299.94,63674.935,60074.94,63089.935,245.36068979998169
2015-12-04,62864.935,63449.935,60884.94,62639.935,114.95944829036748
2015-12-07,59534.94,59714.94,55799.945,56024.945,208.43731954405348
2015-12-08,54989.945,56879.945,54179.945,56384.945,182.56551589501527
2015-12-09,56789.945,57734.94,54719.945,55574.945,112.89477955907545
2015-12-10,54494.945,57284.945,52739.945,52829.945,252.55314143672672
2015-12-11,51344.95,52784.945,50669.95,51299.95,210.2813213880166
2015-12-14,47339.955,47699.95,45989.955,47429.955,292.4574035623731
2015-12-15,45674.955,45764.955,42884.955,43064.955,319.02498568495287
2015-12-16,43829.955,45539.955,41894.96,44504.955,257.6302576248474
2015-12-17,44414.955,45764.955,42839.955,42974.955,339.22833922121544
2015-12-18,43559.955,44414.955,42569.955,43019.955,389.68016744976194
2015-12-21,45359.955,49544.95,45134.955,48824.95,413.6028580386168
2015-12-22,46214.955,48464.95,46034.955,47384.955,290.07317895597635
2015-12-23,47024.955,51929.95,45899.955,50984.95,309.9080876793574
2015-12-24,52784.945,53234.945,50669.95,52199.95,300.3423003359932
2015-12-29,60614.94,68489.93,58499.94,64979.935,484.9931516496335
2015-12-30,61154.94,61424.94,57329.945,61154.94,453.3148977498226
2015-12-31,64439.935,67274.935,63449.935,64754.935,537.3347595456978
2016-01-04,66059.935,67094.935,62189.94,63089.935,303.96119284369854
2016-01-05,60704.94,65294.935,60704.94,64529.935,309.72453194025
2016-01-06,64529.935,66464.935,59849.94,61964.94,290.9165131326261
2016-01-07,62909.935,69749.93,62729.935,67679.93,351.655907204078
2016-01-08,68399.93,73664.925,67949.93,72539.925,376.5754876786907
2016-01-11,68984.93,68984.93,65969.935,66734.935,220.26333136981697
2016-01-12,62864.935,63449.935,59669.94,60704.94,325.8269924868168
2016-01-13,60974.94,63629.935,60614.94,62144.94,257.87759120550913
2016-01-14,59129.94,60119.94,55034.945,55709.945,285.0385072547437
2016-01-15,54629.945,54809.945,52334.95,53414.945,217.07288373499188
2016-01-18,52064.95,54854.945,51794.95,54359.945,63.61628583717212
2016-01-19,55079.945,55124.945,51659.95,52064.95,173.57261801341744
2016-01-20,52784.945,53999.945,50804.95,53639.945,152.7239304985011
2016-01-21,53999.945,56204.945,51434.95,54494.945,305.71630570988566
2016-01-22,53549.945,55169.945,52874.945,54629.945,130.2145746562846
2016-01-25,51839.95,55124.945,50714.95,53639.945,293.291182173912
2016-01-26,54674.945,55754.945,52514.945,54314.945,215.5862155816883
2016-01-27,55259.945,57194.945,53414.945,54089.945,372.594817031437
2016-01-28,51794.95,57869.94,51794.95,57869.94,479.5193683981874
2016-01-29,60659.94,62504.935,60074.94,62369.94,398.5966208104725
2016-02-01,54494.945,54629.945,52559.945,53594.945,340.4941182647457
2016-02-02,46664.955,48419.95,45089.955,48194.95,567.981901303307
2016-02-03,47294.955,49229.95,45944.955,48824.95,288.39184394134327
2016-02-04,45764.955,47474.955,44144.955,45584.955,499.93916659533454
2016-02-05,47294.955,49229.95,47204.955,48509.95,321.4574325617931
2016-02-08,52514.945,53414.945,50534.95,51299.95,209.1742091698165
2016-02-09,50489.95,51434.95,49409.95,49679.95,260.80381635389506
2016-02-10,48374.95,48554.95,46889.955,48194.95,172.06772761966977
2016-02-11,48464.95,49004.95,45359.955,45967.455,152.11881878229096
2016-02-12,45224.955,45359.955,43964.955,44864.955,250.983584311647
2016-02-16,41849.96,42344.96,40859.96,42344.96,299.22496588534887
2016-02-17,41669.96,44279.955,41399.96,43829.955,282.13828213235723
2016-02-18,41354.96,42524.955,39914.96,39959.96,640.8515297269607
2016-02-19,39329.96,39329.96,37214.965,37529.96,392.4159479632628
2016-02-22,37124.965,38407.46,36764.965,37394.965,335.46189101040187
2016-02-23,37214.965,37214.965,35594.965,35999.965,222.16422215955672
2016-02-24,35864.965,37214.965,35639.965,36134.965,296.17118505385434
2016-02-25,34829.965,34964.965,32669.965,34109.965,488.5644885542287
2016-02-26,33749.965,34604.965,32174.97,34424.965,452.42845241895145
2016-02-29,31184.97,32264.97,30914.97,30914.97,644.9746449611005
2016-03-01,31364.97,33614.965,30419.97,32399.97,629.6081851505189
2016-03-02,30329.97,31634.97,29609.97,29744.97,657.1546571408569
2016-03-03,28664.97,30599.97,28394.97,28439.97,519.4558527782775
2016-03-04,28709.97,29834.97,28439.97,29699.97,396.61461882851216
2016-03-07,29564.97,31949.97,29204.97,31139.97,520.9876320878025
2016-03-08,30734.97,31454.97,29699.97,30914.97,450.8868953218712
2016-03-09,31364.97,33074.965,31094.97,32669.965,465.3042430722495
2016-03-10,33704.965,34424.965,31634.97,34334.965,506.5498398725357
2016-03-11,35189.965,35864.965,34109.965,34739.965,388.09861031268247
2016-03-14,34199.965,35909.965,33884.965,34559.965,402.6788471148353
2016-03-15,36764.965,37394.965,35009.965,35774.965,416.4370830950046
2016-03-16,34919.965,36494.965,34514.965,36044.965,465.920688133126
2016-03-17,36899.965,38699.96,34829.965,38204.96,954.8896215362356
2016-03-18,38339.96,38609.96,36539.965,36764.965,515.524293291245
2016-03-21,36449.965,36584.965,33547.465,33839.965,558.8745588628225
2016-03-22,34604.965,35549.965,33434.965,35324.965,548.9118822336884
2016-03-23,35864.965,36269.965,32309.97,32534.965,564.1703419362722
2016-03-24,32264.97,33907.465,32264.97,33434.965,494.05204959723005
2016-03-28,33209.965,35324.965,32804.965,35009.965,330.92944203360366
2016-03-29,34559.965,37079.965,34379.965,36719.965,456.4133452926495
2016-03-30,37304.965,37844.96,36179.965,37169.965,400.8217341466502
2016-03-31,37889.96,38384.96,34919.965,36179.965,648.6544264185825
2016-04-01,35774.965,36044.965,34739.965,35684.965,325.2552141372727
2016-04-04,37754.96,40094.96,36809.965,37754.96,575.1845751724964
2016-04-05,36854.965,36854.965,34874.965,35594.965,433.4993223791078
2016-04-06,34199.965,34829.965,33704.965,33749.965,477.10092153534686
2016-04-07,35459.965,37979.96,35099.965,37934.96,626.3961819385833
2016-04-08,37664.96,37799.96,36629.965,36809.965,297.1765193925009
2016-04-11,34424.965,34604.965,34019.965,34469.965,430.79687523227295
2016-04-12,35459.965,37574.96,35189.965,37169.965,589.131922452884
2016-04-13,37439.965,38384.96,36719.965,38069.96,414.0746362881629
2016-04-14,36359.965,37619.96,35864.965,36044.965,473.8942516620777
2016-04-15,34199.965,34739.965,33839.965,34109.965,643.9824217466759
2016-04-18,34334.965,35594.965,33749.965,35279.965,445.9373348168591
2016-04-19,37709.96,40544.96,37709.96,40229.96,705.8202613609947
2016-04-20,40319.96,41939.96,39149.96,40364.96,777.3801106971191
2016-04-21,40364.96,41669.96,39599.96,40814.96,492.01404755927086
2016-04-22,41444.96,43739.955,40769.96,42659.955,663.4311078616203
2016-04-25,40679.96,40769.96,39239.96,40409.96,504.1567263683613
2016-04-26,39149.96,39419.96,38429.96,39329.96,468.0026902150844
2016-04-27,38339.96,39329.96,37394.965,38744.96,651.4142069560828
2016-04-28,36764.965,37214.965,35774.965,35909.965,1090.33242364286
2016-04-29,37034.965,40229.96,36269.965,38384.96,1010.3976770431254
2016-05-02,37394.965,37529.96,34334.965,34919.965,888.0033324291288
2016-05-03,35684.965,36809.965,35414.965,36224.965,607.9663857313963
2016-05-04,38114.96,38519.96,37574.96,38249.96,574.3499076711797
2016-05-05,37529.96,37844.96,35639.965,36269.965,746.1874128384096
2016-05-06,35549.965,36944.965,35414.965,36404.965,393.8641716336783
2016-05-09,36674.965,36989.965,35909.965,36404.965,366.5979221457792
2016-05-10,37844.96,38474.96,37529.96,38429.96,453.6666758793711
2016-05-11,37394.965,38789.96,36899.965,38474.96,437.3877707119189
2016-05-12,38474.96,38969.96,37349.965,38429.96,336.2796696059411
2016-05-13,36944.965,38564.96,36674.965,36809.965,682.5004602639056
2016-05-16,35009.965,35009.965,34334.965,34649.965,631.467298120704
2016-05-17,35549.965,35684.965,34559.965,35144.965,445.7868902219732
2016-05-18,33749.965,33929.965,32939.965,33299.965,574.6896857887284
2016-05-19,32669.965,35234.965,32174.97,34829.965,694.6606946461068
2016-05-20,35774.965,35909.965,35009.965,35189.965,353.7763537689245
2016-05-24,34424.965,34424.965,33344.965,33704.965,435.3853242650701
2016-05-25,33569.965,34604.965,32939.965,34109.965,362.68436267674633
2016-05-26,33704.965,34492.465,32894.965,33524.965,566.2772329320078
2016-05-27,33614.965,34784.965,33434.965,33929.965,361.8963618887621
2016-05-30,33839.965,34109.965,33704.965,33794.965,103.64610364392708
2016-05-31,35414.965,38339.96,35414.965,37529.96,667.1606671466568
2016-06-01,39824.96,41084.96,39104.96,41084.96,510.4271770831248
2016-06-02,41129.96,42389.96,40454.96,41624.96,371.6888161254551
2016-06-03,42524.955,42974.955,41174.96,41579.96,283.8085060247683
2016-06-06,42074.96,44009.955,41624.96,43739.955,325.6625478779312
2016-06-07,42929.955,44639.955,42659.955,44369.955,423.355978902644
2016-06-08,44684.955,44774.955,43469.955,43739.955,341.1481189187326
2016-06-09,43694.955,49454.95,43289.955,48419.95,729.6691740982956
2016-06-10,47699.95,47699.95,46349.955,47384.955,347.9696812957073
2016-06-13,48509.95,48914.95,47024.955,47834.95,329.0736624000852
2016-06-14,47159.955,48554.95,46934.955,47879.95,342.0456753718258
2016-06-15,48419.95,48914.95,47204.955,47384.955,295.15829515209685
2016-06-16,47204.955,48734.95,45899.955,46844.955,408.3415194440554
2016-06-17,47249.955,48734.95,47159.955,48734.95,208.12554145450417
2016-06-20,50624.95,52244.95,49004.95,51389.95,482.1291487856908
2016-06-21,51884.95,53279.945,51434.95,52424.95,292.7047371430348
2016-06-22,52829.945,52874.945,48734.95,49409.95,397.2239527711666
2016-06-23,48914.95,51029.95,47384.955,50129.95,514.9680705128118
2016-06-24,48869.95,50039.95,48599.95,48779.95,226.54044875791365
2016-06-27,50039.95,51299.95,49229.95,51209.95,254.2864765033588
2016-06-28,53819.945,56159.945,53324.945,55709.945,430.3786525918369
2016-06-29,56744.945,56834.945,54224.945,54674.945,335.54055775573363
2016-06-30,56069.945,57959.94,54899.945,56924.945,442.2066644196003
2016-07-04,57239.945,57464.945,55799.945,56654.945,121.661232769789
2016-07-05,53549.945,53549.945,50579.95,50804.95,608.4806084678304
2016-07-06,50219.95,52109.95,49859.95,52019.95,362.5361403063048
2016-07-07,53144.945,53729.945,49589.95,51119.95,454.69356579512834
2016-07-08,51974.95,52739.945,51479.95,52694.945,254.03603180847483
2016-07-11,52289.95,52289.95,48419.95,48959.95,413.3379688848444
2016-07-12,49679.95,49994.95,48014.95,49634.95,367.9237012493082
2016-07-13,50399.95,50849.95,48194.95,49949.95,312.05608982731445
2016-07-14,49904.95,50759.95,48734.95,49814.95,330.4345526498358
2016-07-15,48059.95,51344.95,47564.95,50174.95,391.41061362461625
2016-07-18,50624.95,50669.95,48644.95,49229.95,292.4820702537059
2016-07-19,50219.95,50399.95,48734.95,49184.95,360.6516939774537
2016-07-20,46979.955,48014.95,46349.955,46484.955,541.2512079065083
2016-07-21,46394.955,48194.95,45854.955,47744.95,468.78113543795774
2016-07-22,50264.95,51479.95,50219.95,50714.95,515.7398490623519
2016-07-25,50939.95,50984.95,48869.95,49454.95,282.23761556502194
2016-07-26,47924.95,49859.95,47339.955,47969.95,305.71319459566354
2016-07-27,49139.95,49859.95,47384.955,47834.95,405.9395170421034
2016-07-28,48329.95,56024.945,48329.95,54809.945,613.1195019955154
2016-07-29,55619.945,56744.945,54899.945,54899.945,283.8500616218786
2016-08-02,50849.95,51614.95,49724.95,49904.95,334.8718904204137
2016-08-03,52289.95,54719.945,52064.95,54044.945,464.1464641367171
2016-08-04,54179.945,55439.945,52829.945,53324.945,393.5901713596838
2016-08-05,52064.95,52469.95,50624.95,50669.95,368.283701609301
2016-08-08,49589.95,50624.95,48779.95,50219.95,502.8105027999438
2016-08-09,48284.95,48599.95,45404.955,45944.955,717.50071748565
2016-08-10,45854.955,46214.955,43784.955,44369.955,440.11644010719766
2016-08-11,44189.955,45494.955,42929.955,43424.955,474.533807857176
2016-08-12,45404.955,45899.955,44234.955,44549.955,435.3866575997368
2016-08-15,45134.955,45967.455,43784.955,44594.955,251.4251403087493
2016-08-16,44819.955,45674.955,44459.955,45674.955,287.6985099146905
2016-08-17,45404.955,46304.955,44729.955,45404.955,302.7685249843891
2016-08-18,45269.955,47879.95,45224.955,47294.955,325.9863259794803
2016-08-19,44909.955,45044.955,43694.955,43694.955,475.60358670471015
2016-08-22,46844.955,47294.955,46124.955,46709.955,471.102471092578
2016-08-23,47744.95,50084.95,47159.955,49634.95,436.8071034645972
2016-08-24,50939.95,52109.95,50894.95,51029.95,396.3199518671847
2016-08-25,52199.95,53774.945,51524.95,52919.945,468.0122457801953
2016-08-26,52784.945,55484.945,52469.95,53504.945,492.5902703577038
2016-08-29,53864.945,54899.945,52469.95,53414.945,288.5042884982299
2016-08-30,54449.945,54584.945,50669.95,51254.95,300.0349666953326
2016-08-31,51344.95,53639.945,51344.95,52874.945,428.78887322431314
2016-09-01,51299.95,52424.95,49544.95,50174.95,299.8247442628924
2016-09-02,50624.95,50759.95,49409.95,49589.95,208.35709724161063
2016-09-06,48149.95,48194.95,46754.955,47159.955,254.19336529913835
2016-09-07,47564.95,47789.95,45269.955,45809.955,358.9043588968219
2016-09-08,47474.955,50264.95,47474.955,49499.95,358.9179144659328
2016-09-09,50534.95,50759.95,48734.95,48914.95,299.49341059823234
2016-09-12,51614.95,52874.945,51614.95,52019.95,418.44486288052
2016-09-13,53099.945,53279.945,51929.95,52604.945,323.5512124333068
2016-09-14,53324.945,53729.945,50984.95,52019.95,388.1974993004583
2016-09-15,51074.95,53594.945,50219.95,52964.945,450.86756196920487
2016-09-16,51749.95,54269.945,51749.95,53999.945,224.28933539573643
2016-09-19,52604.945,53324.945,52244.95,53279.945,251.60602937852343
2016-09-20,55664.945,57689.94,55619.945,57599.94,489.1758224988832
2016-09-21,57194.945,58004.94,56474.945,57959.94,262.622484839192
2016-09-22,58454.94,58499.94,54854.945,54944.945,392.0063919981599
2016-09-23,55034.945,55169.945,52829.945,54044.945,281.5876149150349
2016-09-26,54269.945,55574.945,54044.945,55349.945,201.2762012719745
2016-09-27,54809.945,55349.945,54089.945,54494.945,194.96641718454512
2016-09-28,51794.95,53054.945,50939.95,53009.945,364.5672534484864
2016-09-29,51704.95,53594.945,51434.95,51794.95,297.55051976649344
2016-09-30,50894.95,50894.95,49139.95,49949.95,389.203944751327
2016-10-03,48869.95,50354.95,48284.95,49679.95,330.0109966707331
2016-10-04,49274.95,52469.95,48734.95,51749.95,449.8511165083363
2016-10-05,50984.95,54809.945,50489.95,53954.945,357.2888017257431
2016-10-06,54224.945,55214.945,51929.95,54179.945,631.1015199771557
2016-10-07,55709.945,60074.94,55439.945,59039.94,777.5856664582261
2016-10-11,60164.94,61649.94,59894.94,60479.94,368.4283684206314
2016-10-12,60299.94,61559.94,59444.94,60164.94,306.7389733991986
2016-10-13,59804.94,64844.935,58454.94,63989.935,369.1494802528392
2016-10-14,63494.935,63854.935,62594.935,63089.935,281.58539269059054
2016-10-17,62324.94,62729.935,61289.94,62639.935,166.34505523045087
2016-10-18,63764.935,64529.935,62954.935,63089.935,209.15265359270583
2016-10-19,61064.94,61379.94,60209.94,61019.94,324.01076844840867
2016-10-20,60659.94,61739.94,59084.94,60884.94,369.8092586903816
2016-10-21,58814.94,58949.94,57464.945,57689.94,559.8265598148034
2016-10-24,57374.945,57374.945,56024.945,56834.945,438.4899940363413
2016-10-25,53864.945,53864.945,50354.95,50669.95,713.8349360421678
2016-10-26,48824.95,49769.95,45134.955,47744.95,1024.856580390614
2016-10-27,47159.955,49094.95,45944.955,47969.95,694.5366945221093
2016-10-28,48239.95,49769.95,47924.95,49679.95,512.7098460324124
2016-10-31,50444.95,50714.95,46304.955,46439.955,854.3297432006912
2016-11-01,44639.955,44639.955,41939.96,42434.96,786.7441200609318
2016-11-02,40679.96,42074.96,39554.96,39689.96,667.5388897470937
2016-11-03,39554.96,41039.96,38879.96,38969.96,654.2304319944709
2016-11-04,39149.96,40274.96,38429.96,39464.96,441.2555523573971
2016-11-07,40814.96,41129.96,39329.96,40634.96,455.2253441046733
2016-11-08,37304.965,37439.965,34649.965,34874.965,868.5304240677406
2016-11-09,33569.965,37979.96,33254.965,36584.965,825.5108254934898
2016-11-10,34514.965,36404.965,33929.965,36224.965,686.4053530576052
2016-11-11,36314.965,37619.96,36044.965,36314.965,527.1018604241247
2016-11-14,38564.96,39194.96,38069.96,38519.96,527.2696383696768
2016-11-15,39329.96,39689.96,36944.965,37304.965,817.1788171616564
2016-11-16,38114.96,38474.96,37349.965,38339.96,471.1522489201325
2016-11-17,37034.965,38024.96,36494.965,36854.965,722.7180560362124
2016-11-18,39329.96,39824.96,38924.96,39689.96,471.1300266756885
2016-11-21,41534.96,42659.955,41489.96,42524.955,410.2915213940164
2016-11-22,42749.955,43829.955,41399.96,41849.96,447.6884476790463
2016-11-23,42029.96,45044.955,42029.96,44054.955,594.7514836278827
2016-11-24,44234.955,44864.955,44054.955,44684.955,139.34658378810195
2016-11-25,44549.955,46259.955,44459.955,45134.955,268.9500467221766
2016-11-28,48419.95,49769.95,48104.95,49724.95,534.8396459395254
2016-11-29,49139.95,49927.45,47789.95,49139.95,428.2215393236578
2016-11-30,49859.95,50309.95,48869.95,49769.95,420.9544209455809
2016-12-01,52559.945,54989.945,51884.95,54809.945,640.1017511994202
2016-12-02,53684.945,54899.945,50534.95,52694.945,537.826315592799
2016-12-05,56339.945,58994.94,56339.945,56879.945,904.7869047679044
2016-12-06,59039.94,60794.94,57239.945,58139.94,763.8000971173907
2016-12-07,60704.94,61874.94,55844.945,56249.945,603.8188260283681
2016-12-08,57644.94,61109.94,56384.945,60659.94,671.676449440122
2016-12-09,62459.94,62729.935,59354.94,61604.94,611.3292779831067
2016-12-12,56114.945,57509.94,53459.945,54494.945,1011.6512338522116
2016-12-13,55484.945,55574.945,52829.945,53234.945,487.1360426813684
2016-12-14,53594.945,56609.945,53549.945,56429.945,637.9095267850196
2016-12-15,55574.945,57554.94,51749.95,52784.945,693.50069348613
2016-12-16,50534.95,52514.945,50399.95,51659.95,326.622548837912
2016-12-19,53414.945,53459.945,51299.95,52064.95,390.97683541306935
2016-12-20,48644.95,49859.95,47699.95,48914.95,471.03891547346814
2016-12-21,52424.95,56969.945,52424.95,56879.945,620.3966203835921
2016-12-22,55934.945,57824.94,54179.945,55349.945,567.3321228757645
2016-12-23,57599.94,60524.94,57464.945,59264.94,565.3847875951368
2016-12-28,60929.94,66284.935,60704.94,64979.935,427.7530944107783
2016-12-29,63719.935,65114.935,61424.94,63044.935,419.1533080333947
2016-12-30,62639.935,62639.935,59264.94,60884.94,336.5718921203797
2017-01-03,51479.95,51614.95,45584.955,47879.95,881.3977702681499
2017-01-04,47384.955,47384.955,44954.955,45449.955,624.1606241475168
2017-01-05,45719.955,47924.95,43199.955,47114.955,987.0614314851476
2017-01-06,47519.95,47699.95,45719.955,45809.955,543.6656547653489
2017-01-09,42704.955,42704.955,41129.96,41534.96,589.1619224828835
2017-01-10,44594.955,46799.955,44369.955,45359.955,656.9071013377508
2017-01-11,46754.955,46799.955,44009.955,45494.955,465.1946874071406
2017-01-12,47429.955,49814.95,47069.955,47834.95,856.2895229382076
2017-01-13,49004.95,49229.95,47339.955,48689.95,401.1795122821986
2017-01-16,49274.95,50804.95,49274.95,50669.95,200.26886693132795
2017-01-17,48824.95,49544.95,47609.95,48464.95,386.5974977004903
2017-01-18,46079.955,47879.95,45494.955,46349.955,452.0920076380693
2017-01-19,45314.955,48554.95,44729.955,46394.955,568.5303462961849
2017-01-20,46034.955,47204.955,43289.955,43739.955,666.1417772388994
2017-01-23,43424.955,45674.955,43289.955,45224.955,435.50199104840107
2017-01-24,46799.955,47069.955,45269.955,46259.955,395.6983956900861
2017-01-25,46619.955,47744.95,45989.955,47519.95,373.6848181214152
2017-01-26,49949.95,51434.95,47834.95,48374.95,673.0904508540938
2017-01-27,46124.955,49094.95,45674.955,47879.95,761.8100951274305
2017-01-30,44324.955,44909.955,43874.955,43874.955,917.0122503263264
2017-01-31,41399.96,41939.96,40814.96,41399.96,751.5756404487463
2017-02-01,41759.96,42524.955,41669.96,42029.96,504.3333932116912
2017-02-02,41309.96,43199.955,40949.96,42434.96,778.3323338715445
2017-02-03,39419.96,40184.96,38924.96,39239.96,741.1769633836209
2017-02-06,38429.96,39464.96,38294.96,39059.96,402.8870695452756
2017-02-07,41039.96,41354.96,40679.96,41219.96,517.6000731447591
2017-02-08,40409.96,41849.96,40364.96,41264.96,467.472689685095
2017-02-09,42164.96,42299.96,40544.96,40769.96,556.915668015084
2017-02-10,38879.96,39464.96,38609.96,39104.96,473.7275848287477
2017-02-13,37574.96,37979.96,36809.965,36854.965,533.1831998386697
2017-02-14,36179.965,37169.965,35864.965,36674.965,508.1162858833932
2017-02-15,37664.96,37889.96,36719.965,36989.965,522.8814117593201
2017-02-16,36629.965,36899.965,34874.965,35054.965,812.6977015695238
2017-02-17,35324.965,35639.965,34784.965,35009.965,409.1104091018178
2017-02-21,31364.97,31364.97,28529.97,28979.97,1438.1218825361266
2017-02-22,28844.97,29969.97,28394.97,29114.97,639.1406391272172
2017-02-23,30284.97,30914.97,29339.97,29879.97,655.6168778253322
2017-02-24,29924.97,30869.97,29474.97,30824.97,467.14068935310166
2017-02-27,28439.97,28754.97,28304.97,28642.47,484.9480404934122
2017-02-28,29114.97,30644.97,29114.97,30149.97,416.3179718647848
2017-03-01,30509.97,31049.97,30239.97,30779.97,375.3174864207159
2017-03-02,30554.97,31274.97,29429.97,31184.97,607.4881630309613
2017-03-03,31274.97,31724.97,30464.97,31454.97,490.6336017344096
2017-03-06,33389.965,34289.965,32174.97,32174.97,499.7662775335602
2017-03-07,31859.97,32309.97,31454.97,31544.97,330.01633000939967
2017-03-08,33524.965,33929.965,32714.965,33209.965,495.3378286607599
2017-03-09,33839.965,34604.965,33524.965,34469.965,464.9982427662556
2017-03-10,35504.965,35774.965,34244.965,35774.965,423.0268674624284
2017-03-13,35864.965,36269.965,34694.965,35099.965,402.6728471088354
2017-03-14,35414.965,35459.965,33029.965,33299.965,422.980200749096
2017-03-15,34109.965,34424.965,33839.965,33974.965,280.06005783195434
2017-03-16,32669.965,34064.965,32354.97,32624.965,571.3643491301283
2017-03-17,33074.965,33614.965,32624.965,33344.965,214.78310366748207
2017-03-20,34109.965,36224.965,34109.965,36179.965,358.39124727261
2017-03-21,36809.965,36944.965,35324.965,36494.965,373.5799291276395
2017-03-22,35594.965,36269.965,34829.965,34919.965,344.78012255065994
2017-03-23,35279.965,36404.965,34514.965,36134.965,375.5190421778229
2017-03-24,36359.965,36854.965,36179.965,36584.965,197.81664225693257
2017-03-27,37169.965,37484.965,35999.965,36224.965,221.9275552562281
2017-03-28,36539.965,37484.965,36179.965,36899.965,282.09094875169154
2017-03-29,38294.96,38947.46,37889.96,38159.96,383.980161749876
2017-03-30,37844.96,38609.96,36629.965,37619.96,446.1815572832986
2017-03-31,38339.96,38474.96,36854.965,37529.96,267.38271182154125
2017-04-03,36764.965,36764.965,35999.965,36269.965,265.19226518669615
2017-04-04,37169.965,39959.96,37169.965,39599.96,832.9379440315635
2017-04-05,40454.96,40634.96,38924.96,39329.96,344.37545547933473
2017-04-06,39599.96,40814.96,39419.96,39937.46,365.83636582868326
2017-04-07,40004.96,40094.96,38879.96,39059.96,296.93051914650584
2017-04-10,38654.96,39104.96,38294.96,38542.46,184.88285154563567
2017-04-11,37214.965,37484.965,36314.965,36899.965,395.1388395749861
2017-04-12,36989.965,37574.96,36809.965,37079.965,721.5582770986799
2017-04-13,37889.96,38519.96,37169.965,38249.96,424.8624248535028
2017-04-17,36989.965,38609.96,36989.965,37169.965,279.6925019088506
2017-04-18,37034.965,37349.965,36269.965,36809.965,250.2640280365503
2017-04-19,37709.96,38339.96,37484.965,37574.96,259.12159244948424
2017-04-20,37349.965,37754.96,36539.965,37079.965,264.2813753869366
2017-04-21,37169.965,37259.965,35279.965,35864.965,340.2358957843064
2017-04-24,34964.965,35639.965,34289.965,35054.965,285.62561895295414
2017-04-25,34649.965,35212.465,34199.965,35189.965,228.4024506198764
2017-04-26,36359.965,37439.965,36359.965,37124.965,289.87273431109145
2017-04-27,36314.965,37214.965,36044.965,36629.965,245.57402334664408
2017-04-28,37439.965,37934.96,37349.965,37529.96,161.82593960031903
2017-05-01,37169.965,37439.965,35729.965,36404.965,379.3870460457456
2017-05-02,36404.965,37349.965,35279.965,35459.965,390.3275014304157
2017-05-03,35594.965,36449.965,35369.965,35999.965,217.7444399620896
2017-05-04,36179.965,36314.965,34964.965,35594.965,265.339154222471
2017-05-05,36269.965,37349.965,36179.965,37169.965,284.5520623238645
2017-05-08,36089.965,36269.965,34424.965,35189.965,402.2990689572874
2017-05-09,35594.965,36539.965,35504.965,36089.965,311.594756032657
2017-05-10,37034.965,38744.96,36764.965,37484.965,397.815508918266
2017-05-11,38474.96,39734.96,38249.96,39194.96,410.953966500892
2017-05-12,39644.96,40499.96,39644.96,40004.96,231.89712078113985
2017-05-15,39149.96,39239.96,38654.96,39014.96,250.5558061061
2017-05-16,37124.965,37394.965,35999.965,36224.965,463.2255743269577
2017-05-17,35954.965,35954.965,34987.465,35774.965,426.1748706103654
2017-05-18,35774.965,36224.965,34964.965,35459.965,330.40677484428073
2017-05-19,36449.965,37304.965,36269.965,36854.965,317.91498457497505
2017-05-23,38069.96,38294.96,35932.465,36269.965,337.2096705359225
2017-05-24,35549.965,36494.965,35324.965,35639.965,347.800347793044
2017-05-25,36269.965,36314.965,34537.465,35369.965,391.5390581975026
2017-05-26,35864.965,36314.965,34807.465,35729.965,304.8863048799023
2017-05-29,34334.965,34334.965,33659.965,33929.965,241.94713083093885
2017-05-30,33254.965,33254.965,32354.97,32534.965,345.2852341668721
2017-05-31,31769.97,31769.97,30712.47,31004.97,329.15499581475024
2017-06-01,31094.97,31094.97,29249.97,30374.97,527.5749720083375
2017-06-02,29969.97,30059.97,29249.97,29519.97,258.8311477146012
2017-06-05,29249.97,29789.97,28889.97,29069.97,304.7845270003488
2017-06-06,30014.97,30419.97,29744.97,30374.97,310.36008813134833
2017-06-07,31004.97,31049.97,29564.97,29834.97,338.2525604676794
2017-06-08,29969.97,30644.97,29024.97,29969.97,366.7805889951088
2017-06-09,30104.97,30374.97,29924.97,30104.97,212.99399076729568
2017-06-12,30554.97,30734.97,29339.97,29474.97,300.9565231724253
2017-06-13,29789.97,29789.97,28349.97,28484.97,367.3783673706524
2017-06-14,28079.97,28889.97,27764.97,27854.97,301.54163486863587
2017-06-15,27899.97,30307.47,27719.97,30104.97,499.6256107262297
2017-06-16,30419.97,30419.97,29519.97,29564.97,269.1187135575065
2017-06-19,27314.975,27539.97,26999.975,27089.975,524.0798574021851
2017-06-20,26999.975,27359.975,26954.975,27134.975,183.991072876098
2017-06-21,27539.97,27899.97,26707.475,26999.975,297.2676305947213
2017-06-22,27179.975,28169.97,26279.975,27089.975,482.00337088213774
2017-06-23,27449.975,27854.97,27449.975,27629.97,224.3486687884019
2017-06-26,29249.97,29924.97,28889.97,29744.97,347.7343477270453
2017-06-27,29519.97,30149.97,29339.97,29609.97,189.6675229968733
2017-06-28,30374.97,30577.47,30059.97,30104.97,155.35859979978173
2017-06-29,30284.97,30824.97,29249.97,29474.97,293.92984947923253
2017-06-30,28754.97,29294.97,28034.97,29069.97,341.4841192547259
2017-07-04,28484.97,28484.97,27809.97,28349.97,141.66658610805555
2017-07-05,26819.975,27314.975,25199.975,25694.975,712.4164901793073
2017-07-06,25874.975,26324.975,25829.975,26324.975,262.89115177452
2017-07-07,27134.975,27179.975,25559.975,25717.475,343.2841210546899
2017-07-10,27044.975,27292.475,26684.975,26864.975,307.43719631962904
2017-07-11,27899.97,29204.97,27899.97,28844.97,331.5381093089248
2017-07-12,28034.97,28484.97,27674.97,28124.97,253.36047557737723
2017-07-13,27404.975,28529.97,27314.975,27629.97,316.8132056954415
2017-07-14,27449.975,28079.97,27359.975,27854.97,207.1757627269676
2017-07-17,28439.97,29024.97,28259.97,28664.97,254.53892120024256
2017-07-18,29654.97,29879.97,29294.97,29609.97,281.63517051814506
2017-07-19,29789.97,30014.97,29384.97,29564.97,185.22151855096223
2017-07-20,29879.97,30239.97,28574.97,28844.97,392.83905949747657
2017-07-21,28664.97,28799.97,27089.975,27494.975,435.6195467215098
2017-07-24,27134.975,27247.475,25874.975,26234.975,485.75137463006274
2017-07-25,26954.975,27089.975,26684.975,27044.975,289.4331783159891
2017-07-26,26909.975,26909.975,26189.975,26819.975,275.53160885915605
2017-07-27,26729.975,28124.97,26729.975,27674.97,457.1251237821908
2017-07-28,27854.97,27944.97,27134.975,27224.975,242.6309092924807
2017-07-31,25739.975,25739.975,24299.975,24929.975,847.9795146283737
2017-08-01,24209.975,25064.975,23939.975,24884.975,449.53689397189817
2017-08-02,24749.975,25244.975,24749.975,24794.975,236.42112530504937
2017-08-03,25064.975,25379.975,24434.975,24524.975,426.6526488659114
2017-08-04,24389.975,24479.975,24029.975,24254.975,253.56936467515084
2017-08-08,24389.975,24974.975,24254.975,24704.975,268.75449097106934
2017-08-09,25469.975,26234.975,25424.975,25919.975,482.8655939665649
2017-08-10,26279.975,27899.97,26009.975,27584.97,623.6590680904158
2017-08-11,27539.97,27764.97,27449.975,27494.975,151.46837368741507
2017-08-14,27539.97,27629.97,26549.975,27224.975,310.31075474868265
2017-08-15,26864.975,27157.475,26639.975,26729.975,145.14970070220812
2017-08-16,26099.975,26662.475,25919.975,26144.975,800.7788007619845
2017-08-17,25919.975,26864.975,25469.975,26504.975,413.9946362081645
2017-08-18,26414.975,26504.975,26009.975,26234.975,190.66707955196443
2017-08-21,26009.975,27584.97,25829.975,27179.975,544.1847663955608
2017-08-22,27674.97,27674.97,26549.975,26774.975,225.7733368797068
2017-08-23,26369.975,26819.975,26189.975,26594.975,176.489065374248
2017-08-24,26999.975,27584.97,26774.975,27044.975,240.73668517607416
2017-08-25,26459.975,26459.975,25829.975,26144.975,420.8597541842495
2017-08-28,25559.975,27224.975,25424.975,26639.975,439.6602174287624
2017-08-29,26909.975,27089.975,26369.975,26909.975,220.02888669093275
2017-08-30,26279.975,26459.975,26054.975,26279.975,288.46517734800847
2017-08-31,25874.975,28079.97,25784.975,27674.97,748.5327485170294
2017-09-01,27539.97,28844.97,27404.975,28349.97,406.0379615849904
2017-09-05,26909.975,27089.975,26639.975,26819.975,427.5584275494488
2017-09-06,27449.975,27584.97,26864.975,27269.975,331.8903318833622
2017-09-07,27449.975,27449.975,26639.975,26864.975,528.8951955507555
2017-09-08,26009.975,26054.975,25199.975,25424.975,756.7278678230876
2017-09-11,25874.975,26234.975,25739.975,26099.975,336.43766976393795
2017-09-12,26999.975,27787.47,26954.975,26999.975,828.2910504958786
2017-09-13,27854.97,28282.47,27764.97,27764.97,440.083773407865
2017-09-14,27629.97,28664.97,27539.97,28079.97,462.3193511985314
2017-09-15,27494.975,27674.97,27044.975,27494.975,291.6396249668339
2017-09-18,28754.97,29474.97,28574.97,29384.97,540.6585406471869
2017-09-19,29294.97,29474.97,28844.97,28934.97,182.98040519878484
2017-09-20,29114.97,29294.97,28259.97,28394.97,429.7248741602944
2017-09-21,27539.97,27539.97,25874.975,26167.475,1357.331135080409
2017-09-22,26189.975,26414.975,26009.975,26099.975,306.01208378343534
2017-09-25,25964.975,26144.975,25424.975,25694.975,471.4271380839048
2017-09-26,25874.975,26054.975,25379.975,25739.975,304.1665263823611
2017-09-27,26729.975,27044.975,26639.975,26864.975,600.9999343206467
2017-09-28,26504.975,27134.975,25829.975,26189.975,751.1103066500889
2017-09-29,25874.975,26279.975,25739.975,26054.975,349.8290164883368
2017-10-02,24749.975,24794.975,23894.975,24524.975,1468.2168015193024
2017-10-03,24119.975,24389.975,23894.975,24029.975,546.2045461930759
2017-10-04,24794.975,25019.975,24479.975,24659.975,689.3538004504352
2017-10-05,24884.975,25469.975,23984.975,24074.975,749.5711939998974
2017-10-06,24074.975,24074.975,23309.975,23534.975,816.682149998333
2017-10-10,23759.975,23849.975,23489.975,23759.975,432.6093214891256
2017-10-11,24704.975,24749.975,23714.975,23939.975,662.9864407502959
2017-10-12,24389.975,25289.975,24119.975,24974.975,803.5365812974849
2017-10-13,25424.975,25559.975,25019.975,25154.975,419.7026419160504
2017-10-16,24074.975,24704.975,23894.975,24569.975,696.0231404529684
2017-10-17,25019.975,25514.975,24254.975,24254.975,794.1121274287844
2017-10-18,24074.975,24074.975,23624.975,23984.975,1041.2690412471743
2017-10-19,23759.975,24389.975,22904.975,24119.975,1903.10501417616
2017-10-20,23984.975,24614.975,23804.975,24209.975,980.6580917486092
2017-10-23,25064.975,25334.975,24704.975,24839.975,1253.5814757773728
2017-10-24,24839.975,25019.975,24502.475,25019.975,453.8571205142562
2017-10-25,24164.975,24569.975,23849.975,24074.975,623.6066235935278
2017-10-26,23624.975,23849.975,23354.975,23489.975,984.063650709652
2017-10-27,22499.98,22544.975,21824.98,22184.98,1434.4838788981992
2017-10-30,22229.98,22724.975,22049.98,22409.98,666.5833332360016
2017-10-31,21824.98,21824.98,20879.98,21284.98,1055.446610980002
2017-11-01,20609.98,21239.98,20519.98,21239.98,671.0362265776904
2017-11-02,21419.98,21959.98,21239.98,21689.98,740.2382957783063
2017-11-03,22229.98,22499.98,22049.98,22342.48,730.063841159621
2017-11-06,23489.975,24659.975,23489.975,24164.975,1599.957599924001
2017-11-07,24299.975,25199.975,24029.975,24839.975,678.485567360208
2017-11-08,25199.975,25334.975,24884.975,24929.975,557.6038909255146
2017-11-09,25514.975,25784.975,25019.975,25739.975,803.3199144141558
2017-11-10,25559.975,25784.975,25222.475,25694.975,416.3077496323405
2017-11-13,25019.975,25919.975,24479.975,24749.975,719.9933866449335
2017-11-14,23624.975,24209.975,23489.975,23804.975,725.3462808866042
2017-11-15,24254.975,24704.975,23309.975,23804.975,893.5868935681283
2017-11-16,23984.975,24074.975,23264.975,23557.475,749.5034161543433
2017-11-17,23849.975,24299.975,23579.975,24209.975,847.4339585272736
2017-11-20,23174.975,23444.975,22949.975,23039.975,908.7284642649364
2017-11-21,23129.975,23399.975,22634.975,22679.975,603.9519372725877
2017-11-22,22139.98,22364.98,21869.98,22004.98,742.8514095024764
2017-11-23,21779.98,21779.98,20969.98,21464.98,678.0504558139945
2017-11-24,21104.98,21149.98,19709.98,20069.98,1349.2364603192375
2017-11-27,20744.98,21554.98,20744.98,21374.98,606.3639396845394
2017-11-28,22229.98,23174.975,22229.98,22859.975,1332.3908879184632
2017-11-29,23669.975,23984.975,23264.975,23534.975,1086.3033085027184
2017-11-30,22184.98,22319.98,21104.98,21509.98,1581.7898039788088
2017-12-01,22049.98,22409.98,21689.98,21779.98,1013.349457772622
2017-12-04,21509.98,21509.98,20249.98,20609.98,1306.975084725416
2017-12-05,19709.98,19979.98,19214.98,19664.98,1093.249093226135
2017-12-06,20024.98,20069.98,19349.98,19664.98,540.9320964762925
2017-12-07,18629.98,18629.98,17549.98,17774.98,1993.498660123464
2017-12-08,18044.98,18089.98,17594.98,17864.98,1416.5894165596685
2017-12-11,18359.98,18629.98,18089.98,18134.98,1101.2004345106427
2017-12-12,18404.98,18539.98,16514.985,16739.985,1621.3898435780168
2017-12-13,16784.985,17324.985,16244.985,16784.985,943.0516096984724
2017-12-14,16649.985,16919.985,16064.985,16649.985,756.034089351546
2017-12-15,16559.985,16649.985,15389.985,15839.985,1103.8271038039236
2017-12-18,16964.985,17594.98,16964.985,17144.985,1175.6445089531535
2017-12-19,17099.985,17459.985,16469.985,16739.985,858.4017472726098
2017-12-20,16514.985,16514.985,15479.985,15839.985,1154.1684874775833
2017-12-21,15569.985,16019.985,15119.985,15344.985,1261.0025943094467
2017-12-22,15659.985,16064.985,15659.985,16019.985,714.5844923472639
2017-12-27,16919.985,17099.985,16559.985,16919.985,1040.1048178607534
2017-12-28,18449.98,19439.98,18449.98,19124.98,2194.6273056923296
2017-12-29,19934.98,20294.98,19169.98,19529.98,1167.530945284205
2018-01-02,20969.98,21104.98,19934.98,20744.98,1393.1365042183595
2018-01-03,20249.98,20474.98,19619.98,20114.98,974.3609743405128
2018-01-04,20249.98,20699.98,18089.98,18494.98,2120.78989852314
2018-01-05,17369.985,17639.98,17144.985,17459.985,950.2307279885508
2018-01-08,17774.98,18089.98,17302.485,17729.98,777.9112223393307
2018-01-09,18044.98,19484.98,17797.48,19259.98,893.8977827678998
2018-01-10,19439.98,19574.98,18224.98,18629.98,634.4115232870896
2018-01-11,19619.98,20024.98,18989.98,19799.98,1397.5567308607156
2018-01-12,19934.98,20924.98,19799.98,20654.98,1245.923468119526
2018-01-15,20024.98,20609.98,19979.98,20159.98,349.42501608434486
2018-01-16,19844.98,20632.48,19439.98,20294.98,655.4999888195567
2018-01-17,20924.98,21509.98,20744.98,21329.98,836.2199473134979
2018-01-18,21014.98,21104.98,19664.98,20879.98,855.075077279343
2018-01-19,20474.98,20924.98,19979.98,20204.98,651.3522068940841
2018-01-22,19844.98,20249.98,19754.98,20159.98,448.267114924368
2018-01-23,21284.98,22724.975,21149.98,21959.98,990.5829905621885
2018-01-24,22274.98,22814.975,21239.98,21644.98,721.1307211155774
2018-01-25,22499.98,23264.975,22049.98,22364.98,1862.579195873415
2018-01-26,23264.975,23759.975,23174.975,23399.975,683.5517946485512
2018-01-29,22139.98,23579.975,22049.98,23489.975,531.6483094149226
2018-01-30,23804.975,24479.975,23264.975,23399.975,689.7000230188727
2018-01-31,21824.98,21869.98,20249.98,20429.98,1444.0374440071191
2018-02-01,19619.98,19799.98,18584.98,19124.98,1320.3564314398152
2018-02-02,18629.98,19124.98,18629.98,18944.98,616.4535053294487
2018-02-05,17999.98,18134.98,17234.985,17459.985,925.2915919388277
2018-02-06,17054.985,17639.98,16874.985,17504.98,489.5253784039873
2018-02-07,17144.985,17279.985,16694.985,16829.985,790.2212346490845
2018-02-08,17099.985,17459.985,16694.985,16739.985,605.8588280683273
2018-02-09,16199.985,16244.985,15524.985,15884.985,702.2218133181779
2018-02-12,15524.985,15659.985,15389.985,15614.985,414.31174763638046
2018-02-13,16109.985,16289.985,15884.985,16064.985,937.7104932463568
2018-02-14,15704.985,16222.485,15614.985,16109.985,443.583776907795
2018-02-15,15749.985,16199.985,15569.985,15974.985,610.4961660389012
2018-02-16,15659.985,15794.985,15569.985,15704.985,401.083734408645
2018-02-20,16289.985,16469.985,16154.985,16379.985,623.3255122013113
2018-02-21,16604.985,16874.985,16379.985,16604.985,421.7624217535648
2018-02-22,16604.985,16739.985,16267.485,16334.985,593.6939270147928
2018-02-23,16199.985,16514.985,15929.985,16447.485,381.2039367514871
2018-02-26,16784.985,16829.985,16132.485,16694.985,655.176877385341
2018-02-27,16334.985,16852.485,16289.985,16672.485,240.2764624936389
2018-02-28,16694.985,16964.985,16379.985,16514.985,355.45391100200203
2018-03-01,16694.985,17189.985,16469.985,16739.985,829.6726074329621
2018-03-02,16784.985,17009.985,16739.985,16964.985,571.5327937430138
2018-03-05,16964.985,17009.985,16649.985,16897.485,340.0325622476438
2018-03-06,17279.985,17549.98,17144.985,17549.98,457.83001337595454
2018-03-07,17819.98,17909.98,17684.98,17864.98,254.0711429546964
2018-03-08,17729.98,17774.98,17279.985,17414.985,532.8311994866767
2018-03-09,17234.985,17369.985,17099.985,17144.985,240.7489074105184
2018-03-12,17639.98,17999.98,17639.98,17729.98,472.948472938541
2018-03-13,17819.98,17887.48,17684.98,17864.98,374.1214852247398
2018-03-14,17189.985,17279.985,16919.985,17234.985,567.0830115155472
2018-03-15,17234.985,17324.985,16402.485,16649.985,716.5251609545584
2018-03-16,16604.985,16784.985,16469.985,16717.485,254.29047650735865
2018-03-19,16199.985,16289.985,16109.985,16244.985,317.4783174716504
2018-03-20,16334.985,16649.985,16199.985,16469.985,306.63608440742286
2018-03-21,16289.985,16694.985,15974.985,16154.985,376.0017093271466
2018-03-22,16154.985,16379.985,15794.985,15817.485,416.5330831910027
2018-03-23,15569.985,15839.985,15524.985,15614.985,317.72387327275663
2018-03-26,15794.985,16132.485,15749.985,16064.985,320.1185423340421
2018-03-27,16154.985,16649.985,16019.985,16514.985,457.3704573608526
2018-03-28,16379.985,16514.985,16267.485,16424.985,181.61995939392315
2018-03-29,16964.985,17144.985,16739.985,16784.985,559.8443376103587
2018-04-02,16424.985,16649.985,15794.985,16064.985,472.291361170332
2018-04-03,16199.985,16424.985,16199.985,16289.985,321.4052102873497
2018-04-04,16649.985,16919.985,16424.985,16492.485,331.1667756042656
2018-04-05,16424.985,16469.985,15839.985,16109.985,539.7700953143158
2018-04-06,16334.985,16469.985,16289.985,16289.985,279.10405687597347
2018-04-09,16199.985,16334.985,15659.985,16244.985,619.3261748687246
2018-04-10,15839.985,15929.985,15659.985,15839.985,354.1007985378069
2018-04-11,15974.985,16064.985,15884.985,15884.985,241.94046415760565
2018-04-12,15974.985,16154.985,15817.485,16109.985,391.1355022383995
2018-04-13,16559.985,16874.985,16514.985,16604.985,369.935703261268
2018-04-16,16829.985,17054.985,16739.985,16829.985,244.80335590932617
2018-04-17,16739.985,16919.985,16604.985,16694.985,161.33771688988435
2018-04-18,17009.985,17189.985,16559.985,16694.985,289.7047341430948
2018-04-19,16154.985,16559.985,15749.985,15884.985,873.1548731365369
2018-04-20,16019.985,16627.485,15974.985,16604.985,562.7936738929664
2018-04-23,16514.985,16784.985,16379.985,16649.985,152.40993018450737
2018-04-24,16784.985,17144.985,16784.985,17099.985,382.6143826063477
2018-04-25,16874.985,17144.985,16739.985,17099.985,214.06821406371864
2018-04-26,17144.985,17504.98,17054.985,17324.985,384.38216215186793
2018-04-27,16919.985,16919.985,16604.985,16694.985,189.9353010424236
2018-04-30,16334.985,16559.985,16109.985,16514.985,316.5347609725582
2018-05-01,16964.985,17144.985,16694.985,16964.985,362.72458493919
2018-05-02,16559.985,16604.985,16334.985,16379.985,346.7647912019536
2018-05-03,16109.985,16154.985,15749.985,16154.985,856.8779679710847
2018-05-04,16109.985,16154.985,15794.985,15974.985,330.0858856345094
2018-05-07,16334.985,16469.985,16109.985,16177.485,403.4348478708202
2018-05-08,16109.985,16289.985,15839.985,16154.985,514.8476259479253
2018-05-09,16109.985,16334.985,16064.985,16109.985,205.6962056918861
2018-05-10,16334.985,16964.985,16289.985,16829.985,586.5021420453811
2018-05-11,16784.985,16964.985,16694.985,16919.985,216.35643857411733
2018-05-14,16919.985,17279.985,16874.985,17189.985,202.64220263794715
2018-05-15,17369.985,17459.985,17099.985,17189.985,181.66707055214445
2018-05-16,17054.985,17189.985,16919.985,16964.985,136.11880278261097
2018-05-17,16874.985,17594.98,16739.985,17504.98,442.789331668922
2018-05-18,17459.985,17774.98,17369.985,17414.985,215.9991048834578
2018-05-22,17684.98,18224.98,17639.98,18179.98,342.6963426891461
2018-05-23,18359.98,18674.98,18314.98,18472.48,232.3357878864644
2018-05-24,18404.98,18674.98,18314.98,18629.98,181.70062614125487
2018-05-25,18809.98,18899.98,18269.98,18517.48,1154.3655987858017
2018-05-28,18449.98,18944.98,18449.98,18742.48,241.21735232339788
2018-05-29,17819.98,17819.98,17302.485,17684.98,528.9329733663102
2018-05-30,17414.985,17684.98,17414.985,17639.98,508.7482865153806
2018-05-31,18044.98,18764.98,18044.98,18404.98,491.7264917161655
2018-06-01,18359.98,18674.98,18202.48,18607.48,257.0809237421917
2018-06-04,18314.98,18449.98,18044.98,18089.98,20.066686732932
2018-06-05,17594.98,17729.98,17504.98,17594.98,445.324667537538
2018-06-06,17639.98,17774.98,17369.985,17639.98,301.38296804330565
2018-06-07,18359.98,18449.98,17999.98,18089.98,402.1888466248451
2018-06-08,17594.98,17729.98,17414.985,17729.98,318.59654081207253
2018-06-11,18224.98,18292.48,17977.48,18089.98,308.0620858333943
2018-06-12,18089.98,18134.98,17774.98,18044.98,248.6164708334721
2018-06-13,18134.98,18404.98,18134.98,18224.98,272.45716134032864
2018-06-14,18224.98,18404.98,17909.98,18359.98,267.8731567564203
2018-06-15,18719.98,19124.98,18719.98,19079.98,553.4605534489308
2018-06-18,18719.98,18809.98,18202.48,18359.98,404.6388490747961
2018-06-19,17954.98,17954.98,17504.98,17819.98,581.3683591339282
2018-06-20,18269.98,18404.98,18179.98,18404.98,430.8608752962717
2018-06-21,18674.98,18854.98,18179.98,18494.98,468.42580174929816
2018-06-22,18089.98,18224.98,17909.98,18134.98,423.64575697019376
2018-06-25,17729.98,17954.98,17639.98,17954.98,320.86187641069387
2018-06-26,17774.98,18089.98,17639.98,18044.98,307.12164044852426
2018-06-27,18494.98,18764.98,18269.98,18584.98,413.4310800890647
2018-06-28,18764.98,18989.98,17954.98,18179.98,550.1367723474417
2018-06-29,17999.98,17999.98,17729.98,17864.98,355.50546660911215
2018-07-03,17189.985,17549.98,17054.985,17144.985,830.9910531958246
2018-07-04,17144.985,17144.985,16604.985,16964.985,376.56459877891314
2018-07-05,17054.985,17054.985,16739.985,16739.985,227.90178345255308
2018-07-06,16784.985,17054.985,16694.985,17009.985,222.4408891028845
2018-07-09,16874.985,16874.985,16559.985,16694.985,270.36960369725927
2018-07-10,16604.985,16694.985,16154.985,16154.985,596.2028184125204
2018-07-11,16514.985,16694.985,16402.485,16604.985,324.8687693063915
2018-07-12,16514.985,16649.985,16244.985,16334.985,405.2472941276728
2018-07-13,16199.985,16199.985,15794.985,15929.985,523.9963017630756
2018-07-16,15884.985,16019.985,15659.985,15929.985,319.63431962760734
2018-07-17,15929.985,15929.985,15524.985,15569.985,472.7442505121007
2018-07-18,15569.985,15614.985,15389.985,15524.985,225.89222588748217
2018-07-19,15344.985,16019.985,15209.985,15929.985,614.7457258439273
2018-07-20,16019.985,16064.985,15817.485,15839.985,144.11769967022877
2018-07-23,15569.985,15569.985,15389.985,15434.985,243.58046579757283
2018-07-24,15524.985,15794.985,15524.985,15749.985,280.46561379305734
2018-07-25,16064.985,16199.985,16019.985,16154.985,180.9524031708254
2018-07-26,16109.985,16379.985,16064.985,16154.985,225.01178056261088
2018-07-27,16424.985,16604.985,16379.985,16469.985,315.5087599465787
2018-07-30,16469.985,16784.985,16244.985,16649.985,268.128045900193
2018-07-31,16964.985,17009.985,16334.985,16424.985,312.15008992131254
2018-08-01,16289.985,16424.985,16109.985,16154.985,217.3111061954316
2018-08-02,16154.985,16964.985,16154.985,16829.985,717.6404954032027
2018-08-03,17099.985,17369.985,17032.485,17189.985,392.4270590854848
2018-08-07,17549.98,17819.98,17504.98,17774.98,269.8176031452703
2018-08-08,18179.98,18449.98,18179.98,18359.98,301.0889677493116
2018-08-09,18449.98,18539.98,18179.98,18449.98,369.58570291127495
2018-08-10,18089.98,18404.98,18044.98,18359.98,148.41192618658732
2018-08-13,18089.98,18359.98,18089.98,18179.98,887.4042207189186
2018-08-14,18359.98,18719.98,18359.98,18539.98,126.36034857991724
2018-08-15,18314.98,18539.98,18269.98,18359.98,67.2011783108782
2018-08-16,18359.98,18404.98,17774.98,17909.98,260.0544822712434
2018-08-17,18314.98,18539.98,18314.98,18359.98,152.13592991051283
2018-08-20,18224.98,18314.98,18089.98,18269.98,45.5956011501992
2018-08-21,18449.98,18674.98,18269.98,18629.98,151.93415193096132
2018-08-22,18359.98,18449.98,18269.98,18314.98,90.86297974996052
2018-08-23,18269.98,18539.98,18044.98,18449.98,189.6157451673188
2018-08-24,18179.98,18179.98,17864.98,17909.98,145.044589485988
2018-08-27,17459.985,19124.98,17279.985,17324.985,230.34600811894865
2018-08-28,17234.985,17279.985,16919.985,17099.985,226.86622686146268
2018-08-29,17144.985,17414.985,16919.985,17369.985,308.4043083978319
2018-08-30,17414.985,17549.98,17054.985,17504.98,320.89720977935986
2018-08-31,17909.98,18044.98,17774.98,17954.98,280.97005874193616
2018-09-04,17099.985,17347.485,16604.985,16739.985,614.3232809770469
2018-09-05,16829.985,16829.985,16334.985,16469.985,328.81899547875696
2018-09-06,16379.985,16379.985,16087.485,16244.985,365.48658770113474
2018-09-07,16019.985,16244.985,16019.985,16244.985,189.6846341250952
2018-09-10,15974.985,16559.985,15884.985,16514.985,258.44514732860887
2018-09-11,16424.985,16784.985,16244.985,16739.985,228.3831172672101
2018-09-12,16964.985,17077.485,16604.985,16649.985,359.2512481325928
2018-09-13,16739.985,16874.985,16334.985,16424.985,305.56297222322206
2018-09-14,16154.985,16154.985,15794.985,15839.985,405.405960953003
2018-09-17,16064.985,16334.985,16019.985,16154.985,149.79748312767072
2018-09-18,16379.985,17549.98,16334.985,17347.485,857.3019683950762
2018-09-19,17369.985,17639.98,17279.985,17279.985,233.2986777382229
2018-09-20,17549.98,18449.98,17279.985,18134.98,606.3888285983166
2018-09-21,18314.98,18539.98,18269.98,18449.98,260.6944829112306
2018-09-24,18539.98,19214.98,18314.98,19214.98,226.902226897462
2018-09-25,19034.98,19529.98,19034.98,19349.98,264.5180422902652
2018-09-26,19214.98,19529.98,18314.98,18494.98,281.91205968391733
2018-09-27,18764.98,20069.98,18764.98,19439.98,393.01239300413977
2018-09-28,18809.98,18899.98,18449.98,18809.98,187.8988545615753
2018-10-01,19484.98,20159.98,19484.98,20114.98,307.7389743991786
2018-10-02,20159.98,21149.98,20114.98,20744.98,323.96721284929845
2018-10-03,21149.98,23939.975,21014.98,21892.48,549.5967718074526
2018-10-04,21914.98,21959.98,20339.98,21059.98,539.6032062585413
2018-10-05,21239.98,21329.98,20069.98,20564.98,332.405887954463
2018-10-09,22049.98,22364.98,21599.98,22184.98,388.8028332391128
2018-10-10,22724.975,23174.975,22004.98,22094.98,392.8639484112538
2018-10-11,21374.98,23894.975,20969.98,21757.48,531.9445319333611
2018-10-12,21464.98,21464.98,20609.98,20789.98,414.8026370161484
2018-10-15,21644.98,22139.98,21509.98,22094.98,301.6860794575218
2018-10-16,21959.98,22274.98,21599.98,21914.98,219.7739975471601
2018-10-17,22364.98,22994.975,21914.98,22904.975,486.41737529604944
2018-10-18,22049.98,22184.98,21104.98,21509.98,724.4476133212888
2018-10-19,21374.98,22004.98,21284.98,21824.98,332.3469990066864
2018-10-22,20834.98,21194.98,20519.98,20564.98,343.0741208446941
2018-10-23,21194.98,21869.98,21194.98,21554.98,457.61112426818113
2018-10-24,21734.98,21824.98,20699.98,21059.98,268.4504906670754
2018-10-25,21149.98,21554.98,20519.98,20834.98,291.8754029803847
2018-10-26,20204.98,21104.98,19799.98,21059.98,480.17292460728544
2018-10-29,19799.98,20474.98,19619.98,20317.48,299.4387438769001
2018-10-30,20969.98,21059.98,20024.98,20564.98,231.95600972891643
2018-10-31,20924.98,21644.98,20564.98,21509.98,318.9034300078442
2018-11-01,21374.98,21644.98,20609.98,21014.98,408.1001858693936
2018-11-02,20294.98,21869.98,20204.98,21599.98,439.8971065545354
2018-11-05,24749.975,25289.975,24209.975,25087.475,784.9943405334112
2018-11-06,25154.975,25379.975,24749.975,24839.975,225.00778055861096
2018-11-07,24659.975,25064.975,24209.975,24637.475,252.86047507738724
2018-11-08,24839.975,25154.975,24299.975,25109.975,312.2258677748666
2018-11-09,26459.975,28664.97,26459.975,27224.975,722.3622779026639
2018-11-12,28169.97,29699.97,27674.97,29699.97,444.522666735554
2018-11-13,30734.97,33524.965,30644.97,32759.965,1368.135368106637
2018-11-14,37079.965,46484.955,37079.965,45404.955,2397.046174773615
2018-11-15,36269.965,36719.965,27809.97,28034.97,2357.620135348403
2018-11-16,31274.97,35009.965,30734.97,34739.965,1826.911826873462
2018-11-19,37259.965,41354.96,35954.965,37934.96,1294.28107203167
2018-11-20,36359.965,37799.96,32309.97,36899.965,1002.6730026519466
2018-11-21,37934.96,40364.96,35324.965,36089.965,1129.1373513358617
2018-11-22,32219.97,33209.965,30689.97,32894.965,552.6254415027253
2018-11-23,35324.965,37799.96,32984.965,33389.965,790.2607902441948
2018-11-26,30824.97,33479.965,30554.97,32579.965,1271.855494051007
2018-11-27,31589.97,33749.965,30689.97,31904.97,773.9165516780772
2018-11-28,34874.965,39599.96,34064.965,38609.96,969.8869698666024
2018-11-29,36899.965,38564.96,35144.965,37259.965,1039.8170397952038
2018-11-30,37394.965,38339.96,35459.965,37799.96,670.0662256077098
2018-12-03,33974.965,34109.965,31814.97,33344.965,780.8816697541602
2018-12-04,35909.965,36584.965,34919.965,35549.965,536.6598699819335
2018-12-05,36224.965,36314.965,34334.965,34874.965,534.0663118328742
2018-12-06,32894.965,34064.965,32219.97,33614.965,447.1082248766134
2018-12-07,34199.965,36719.965,34019.965,35819.965,657.4559907755175
2018-12-10,35369.965,37709.96,34469.965,35414.965,712.6916015655239
2018-12-11,34739.965,34739.965,33209.965,33479.965,783.5981169149948
2018-12-12,31184.97,32039.97,29789.97,30104.97,1007.293451716743
2018-12-13,32174.97,32669.965,29699.97,30374.97,846.9997358708378
2018-12-14,27809.97,27899.97,25784.975,25807.475,744.0856329588961
2018-12-17,24614.975,24659.975,21734.98,22207.48,1205.7167612469968
2018-12-18,23849.975,25784.975,23624.975,25267.475,989.9623232748676
2018-12-19,22679.975,24929.975,21959.98,24232.475,1199.2649770175703
2018-12-20,25514.975,25829.975,22634.975,24209.975,2017.414239594096
2018-12-21,23984.975,25739.975,23399.975,24254.975,787.021009226704
2018-12-24,22679.975,23039.975,21914.98,22769.975,530.6871973427196
2018-12-27,21824.98,22724.975,20564.98,21959.98,888.3631105666772
2018-12-28,20159.98,20879.98,19304.98,19664.98,1170.7413929390295
2018-12-31,17504.98,17639.98,15164.985,15704.985,1834.090056273763
2019-01-02,15209.985,15794.985,14894.985,15434.985,844.2012886280049
2019-01-03,15164.985,15479.985,14714.985,15119.985,976.984754742016
2019-01-04,15659.985,16334.985,15074.985,16109.985,992.95143737503
2019-01-07,15389.985,15749.985,15074.985,15254.985,987.6076542535812
2019-01-08,15974.985,16289.985,15389.985,15569.985,1106.3928841474278
2019-01-09,15524.985,15839.985,15254.985,15749.985,734.1082896484289
2019-01-10,15839.985,16199.985,15209.985,15479.985,1258.4317028497203
2019-01-11,15929.985,17324.985,15839.985,17009.985,1478.6579230713155
2019-01-14,18944.98,20744.98,18899.98,20474.98,1887.4083318131409
2019-01-15,20339.98,20789.98,19484.98,19709.98,1443.9021105384554
2019-01-16,21284.98,21554.98,18494.98,19079.98,1941.6686082945
2019-01-17,20249.98,20339.98,18809.98,19169.98,1583.0671385894498
2019-01-18,18089.98,19979.98,17909.98,19282.48,1603.6880480988152
2019-01-21,18629.98,18719.98,17594.98,17999.98,1095.6513178505315
2019-01-22,17504.98,17864.98,16514.985,16784.985,1507.1708404725232
2019-01-23,17189.985,17414.985,15794.985,16424.985,1293.8708493992335
2019-01-24,16829.985,17459.985,16514.985,17189.985,1147.4842585712724
2019-01-25,16649.985,17909.98,16559.985,17729.98,1106.4144397245384
2019-01-28,15749.985,15974.985,15254.985,15547.485,1673.6732291936378
2019-01-29,15029.985,15929.985,14894.985,15659.985,1032.7839216511222
2019-01-30,15479.985,15614.985,15119.985,15299.985,790.5743461132996
2019-01-31,15524.985,15524.985,14669.985,14984.985,1671.16633779791
2019-02-01,14579.985,14714.985,13904.985,13949.985,1482.72770491879
2019-02-04,13454.985,13522.485,13139.985,13274.985,792.2201255368223
2019-02-05,13454.985,13634.985,13139.985,13454.985,635.9719692919473
2019-02-06,13274.985,13589.985,13049.985,13319.985,642.791531666922
2019-02-07,13004.985,13004.985,12104.99,12329.99,1376.7080433457993
2019-02-08,12509.985,12734.985,12149.99,12689.985,487.7809322151333
2019-02-11,13454.985,13544.985,12914.985,13049.985,673.0497841467612
2019-02-12,13049.985,13499.985,12959.985,13207.485,388.5674996704509
2019-02-13,12689.985,12959.985,12509.985,12689.985,610.9050553366708
2019-02-14,12599.985,12824.985,12464.99,12464.99,581.7072483616992
2019-02-15,12734.985,12959.985,12464.99,12914.985,526.6980822425771
2019-02-19,12959.985,13364.985,12869.985,13274.985,447.73666994948974
2019-02-20,13364.985,13454.985,13004.985,13094.985,356.4590231182042
2019-02-21,13409.985,13634.985,13274.985,13634.985,624.4292910828448
2019-02-22,13454.985,13724.985,13409.985,13567.485,440.96288539806966
2019-02-25,14039.985,14534.985,13904.985,14422.485,680.3893470417256
2019-02-26,14624.985,14759.985,13949.985,14039.985,597.6801532231575
2019-02-27,13904.985,14399.985,13859.985,14377.485,389.655945203318
2019-02-28,14579.985,14759.985,14174.985,14399.985,607.7028299122904
2019-03-01,14849.985,15007.485,14602.485,14804.985,720.8998319958042
2019-03-04,14795.985,14975.985,14678.985,14867.985,1127.6489054030026
2019-03-05,14948.985,15227.985,14759.985,15209.985,1190.4811904561905
2019-03-06,14984.985,15029.985,14525.985,14786.985,1342.9968985242513
2019-03-07,14804.985,15029.985,14525.985,14984.985,1700.3394780815488
2019-03-08,15020.985,15092.985,14885.985,14912.985,1220.440109303369
2019-03-11,14264.985,14282.985,13994.985,14084.985,1166.9467224777725
2019-03-12,14048.985,14291.985,13913.985,14264.985,811.528589289325
2019-03-13,14336.985,14606.985,14336.985,14561.985,748.4940818116968
2019-03-14,14696.985,14822.985,14579.985,14732.985,1027.3321384216756
2019-03-15,14534.985,14543.985,14174.985,14210.985,981.162092252599
2019-03-18,14516.985,14813.985,14516.985,14696.985,880.661991754609
2019-03-19,14822.985,14921.985,14696.985,14804.985,708.3573750091662
2019-03-20,14561.985,14588.985,14354.985,14561.985,860.2086379683514
2019-03-21,14264.985,14480.985,14174.985,14444.985,638.2250826561244
2019-03-22,13949.985,13976.985,13769.985,13904.985,998.095442518927
2019-03-25,13688.985,13994.985,13679.985,13877.985,551.2027734134203
2019-03-26,13778.985,13841.985,13625.985,13634.985,609.6706096578066
2019-03-27,13220.985,13445.985,13067.985,13409.985,1251.6934738894106
2019-03-28,13337.985,13499.985,13229.985,13328.985,598.8805988680224
2019-03-29,13022.985,13076.985,12743.985,12842.985,735.3485131108486
2019-04-01,13094.985,13445.985,13076.985,13166.985,821.0530432580234
2019-04-02,13139.985,13175.985,12878.985,13040.985,738.2540715719016
2019-04-03,12914.985,12995.985,12743.985,12869.985,748.661859757249
2019-04-04,12869.985,12914.985,12527.985,12563.985,1109.2055536267048
2019-04-05,12581.985,12842.985,12581.985,12842.985,657.7128799212902
2019-04-08,13022.985,13301.985,12995.985,13202.985,858.6853031117153
2019-04-09,12995.985,13184.985,12950.985,13184.985,568.8750133075114
2019-04-10,13076.985,13238.985,13022.985,13103.985,755.9085336704374
2019-04-11,12968.985,13157.985,12689.985,12842.985,1409.424742728478
2019-04-12,12887.985,12941.985,12662.985,12680.985,566.1772328320098
2019-04-15,12311.99,12356.99,12050.99,12095.99,1292.206847735267
2019-04-16,12131.99,12140.99,11915.99,11924.99,888.3108882922338
2019-04-17,11609.99,11627.99,11330.99,11339.99,1330.1557745722855
2019-04-18,11339.99,11402.99,11096.99,11159.99,1278.8057232233127
2019-04-22,11384.99,11465.99,11294.99,11411.99,905.017571665233
2019-04-23,11060.99,11069.99,10790.99,10853.99,1425.3203141792717
2019-04-24,10988.99,11015.99,10817.99,10862.99,1199.61231069823
2019-04-25,10898.99,11357.99,10664.99,11186.99,1645.473867661535
2019-04-26,11501.99,11762.99,11456.99,11609.99,1440.7647740678517
2019-04-29,11519.99,11708.99,11258.99,11672.99,723.6273902788608
2019-04-30,11681.99,11717.99,11429.99,11519.99,520.7827429940288
2019-05-01,11816.99,11951.99,11771.99,11861.99,1146.3422574292954
2019-05-02,11645.99,11753.99,11402.99,11591.99,1548.4304372868091
2019-05-03,11456.99,11546.99,11312.99,11366.99,957.3698462386304
2019-05-06,11105.99,11231.99,10961.99,11069.99,902.5264580630604
2019-05-07,11204.99,11303.99,11096.99,11195.99,593.4483712136866
2019-05-08,11519.99,11816.99,11519.99,11753.99,1126.6855711063552
2019-05-09,11555.99,11663.99,11366.99,11609.99,1062.024395335426
2019-05-10,11582.99,12095.99,11564.99,11888.99,1022.395466818441
2019-05-13,12050.99,12104.99,11762.99,11852.99,518.6349630685162
2019-05-14,12041.99,12185.99,11969.99,12104.99,685.9473525996144
2019-05-15,11897.99,11933.99,11627.99,11708.99,901.995346420849
2019-05-16,11870.99,12050.99,11735.99,11996.99,914.4431366461556
2019-05-17,12032.99,12140.99,11861.99,11879.99,432.1604321513568
2019-05-21,11996.99,12005.99,11681.99,11762.99,611.2772779311078
2019-05-22,11474.99,11474.99,10961.99,11060.99,1329.4768850045216
2019-05-23,11114.99,11339.99,10952.99,11258.99,894.0942274087848
2019-05-24,11078.99,11501.99,10961.99,11384.99,826.7374933867986
2019-05-27,11114.99,11186.99,11024.99,11186.99,417.4470841049844
2019-05-28,10997.99,11267.99,10961.99,11177.99,1256.1057005237667
2019-05-29,11636.99,11717.99,11438.99,11519.99,1275.9001647622597
2019-05-30,11195.99,11258.99,10754.99,10961.99,2079.059856793974
2019-05-31,10727.99,10844.99,9989.99,10097.99,1413.5369690628404
2019-06-03,9944.99,9953.99,9476.99,9638.99,1382.672493754569
2019-06-04,9620.99,9944.99,9611.99,9800.99,641.4095302849496
2019-06-05,9584.99,9647.99,9269.99,9422.99,974.6831968849508
2019-06-06,9341.99,9548.99,8873.99,9107.99,1853.6985203262595
2019-06-07,9080.99,9224.99,8882.99,9125.99,754.717421368239
2019-06-10,9107.99,9287.99,9071.99,9260.99,852.5052969318388
2019-06-11,9134.99,9638.99,9089.99,9575.99,898.6308986120274
2019-06-12,9467.99,9530.99,9332.99,9422.99,578.5605785484288
2019-06-13,9314.99,9431.99,8990.99,9044.99,1523.4326345117536
2019-06-14,9179.99,9557.99,9134.99,9494.99,1385.5047188089566
2019-06-17,9512.99,9557.99,9305.99,9350.99,795.6641289807534
2019-06-18,9215.99,9269.99,8837.99,8927.99,1727.0761714843477
2019-06-19,9062.99,9098.99,8495.99,8594.99,1835.740724591063
2019-06-20,8594.99,8684.99,7586.99,7973.99,4224.00422391552
2019-06-21,7874.99,8000.99,7766.99,7883.99,1127.051127027459
2019-06-24,8306.99,8765.99,8261.99,8639.99,2487.7347099046897
2019-06-25,8531.99,8747.99,8297.99,8522.99,935.4631576657353
2019-06-26,8567.99,8810.99,8468.99,8576.99,807.5430297482936
2019-06-27,8621.99,9071.99,8621.99,8936.99,1279.7801686421822
2019-06-28,9224.99,9265.49,8819.99,8891.99,1059.423281623256
2019-07-02,8603.99,8612.99,8261.99,8315.99,1614.3105031654916
2019-07-03,8567.99,8720.99,8387.99,8693.99,1206.1934283903206
2019-07-04,8612.99,8621.99,8486.99,8558.99,336.2136695399424
2019-07-05,9224.99,9854.99,9224.99,9575.99,2683.9537950085432
2019-07-08,9503.99,9575.99,9269.99,9548.99,1202.6534248503915
2019-07-09,9521.99,9809.99,9377.99,9661.49,1006.9076735531952
2019-07-10,10016.99,10223.99,9710.99,9872.99,1358.5858030017173
2019-07-11,10007.99,10196.99,9440.99,9521.99,2082.2331933005776
2019-07-12,9935.99,10070.99,9791.99,9908.99,1167.2878339299875
2019-07-15,9602.99,9647.99,9278.99,9458.99,1843.1162875220264
2019-07-16,8882.99,8932.49,8621.99,8774.99,2473.266917659424
2019-07-17,8738.99,8936.99,8527.49,8702.99,1442.8214427911437
2019-07-18,8738.99,8972.99,8360.99,8531.99,1793.961793924121
2019-07-19,8324.99,8333.99,8180.99,8297.99,1478.0581446937722
2019-07-22,8468.99,8792.99,8441.99,8702.99,1537.4137596036962
2019-07-23,8657.99,8738.99,8522.99,8536.49,633.05618859845
2019-07-24,8288.99,8297.99,7973.99,8099.99,1779.2484458777485
2019-07-25,8225.99,8369.99,8081.99,8171.99,1641.1894189327318
2019-07-26,7766.99,7838.99,7636.49,7730.99,2564.532564478709
2019-07-29,7604.99,7604.99,7312.495,7424.995,1587.608254241581
2019-07-30,7415.995,7568.99,7352.995,7546.49,584.8939182149688
2019-07-31,8000.99,8477.99,7919.99,8288.99,2968.769635373958
2019-08-01,8711.99,8819.99,7748.99,7753.49,3044.520822234665
2019-08-02,7424.995,7550.99,7091.995,7532.99,3021.036354306246
2019-08-06,7289.995,7487.995,7208.995,7298.995,1330.90021976116
2019-08-07,7379.995,7469.995,7087.495,7163.995,1705.5117054758898
2019-08-08,7343.995,7622.99,7235.995,7406.995,2364.074586247163
2019-08-09,7352.995,7546.49,7325.995,7379.995,1779.0273345455305
2019-08-12,7532.99,7532.99,7199.995,7307.995,1268.9034910990663
2019-08-13,7487.995,7721.99,7352.995,7577.99,1968.5919685506285
2019-08-14,7550.99,7604.99,7379.995,7595.99,1297.2712972440545
2019-08-15,7649.99,8342.99,7568.99,8018.99,2847.191736020834
2019-08-16,7883.99,7919.99,7649.99,7883.99,1474.2225853027378
2019-08-19,7595.99,7973.99,7559.99,7865.99,1660.6861050956752
2019-08-20,7919.99,8009.99,7784.99,7973.99,872.6975393458794
2019-08-21,7874.99,7892.99,7559.99,7685.99,2515.2836263419167
2019-08-22,7703.99,7811.99,7505.99,7541.99,1713.8039359901684
2019-08-23,7388.995,7595.99,7370.995,7532.99,1097.7699866358223
2019-08-26,7901.99,8081.99,7829.99,8018.99,2459.4780149819217
2019-08-27,7685.99,7856.99,7667.99,7784.99,1600.8482674813165
2019-08-28,8153.99,8293.49,7937.99,8054.99,1538.3548716558996
2019-08-29,8270.99,8585.99,8171.99,8432.99,2318.7445409180696
2019-08-30,8306.99,8495.99,8243.99,8360.99,709.5595984335866
2019-09-03,8873.99,8981.99,8801.99,8837.99,1273.1057175234268
2019-09-04,9170.99,9674.99,9044.99,9539.99,1671.357226877684
2019-09-05,9449.99,9719.99,9134.99,9548.99,1597.6927087702684
2019-09-06,9494.99,10043.99,9449.99,9908.99,1064.5443978553758
2019-09-09,10286.99,10745.99,10286.99,10745.99,1438.9603278189986
2019-09-10,10817.99,10898.99,10552.49,10655.99,2220.853331917805
2019-09-11,10376.99,10709.99,10304.99,10349.99,936.234269547942
2019-09-12,10259.99,10565.99,10142.99,10484.99,899.6142329286744
2019-09-13,10538.99,11051.99,10358.99,10934.99,1408.045852460728
2019-09-16,11249.99,11564.99,11114.99,11474.99,1646.5149798137363
2019-09-17,11258.99,11528.99,11141.99,11186.99,1015.5265710608006
2019-09-18,11204.99,11204.99,10673.99,10907.99,1500.6948339966527
2019-09-19,10664.99,10664.99,10138.49,10259.99,2620.9703986931363
2019-09-20,10367.99,10385.99,9881.99,10115.99,1398.0658424809276
2019-09-23,9908.99,10169.99,9782.99,10097.99,1099.2855437069031
2019-09-24,10196.99,10232.99,9755.99,9800.99,1368.2658126815236
2019-09-25,9476.99,9899.99,9431.99,9773.99,1104.817771461237
2019-09-26,9620.99,9665.99,8945.99,9224.99,2423.747979252636
2019-09-27,8774.99,9044.99,8720.99,8864.99,1560.4871160099017
2019-09-30,8495.99,8576.99,8306.99,8315.99,1685.9172414373927
2019-10-01,8099.99,8189.99,7910.99,8099.99,1559.840448696581
2019-10-02,8054.99,8108.99,7748.99,7847.99,1353.6380202762607
2019-10-03,7721.99,8441.99,7478.995,8396.99,3066.7564000253315
2019-10-04,8045.99,8801.99,8036.99,8468.99,2448.0335590932614
2019-10-07,8243.99,8405.99,8099.99,8198.99,2150.812150766984
2019-10-08,8054.99,8144.99,7946.99,8090.99,1262.7523738369673
2019-10-09,8027.99,8135.99,7703.99,7721.99,2499.1158323966843
2019-10-10,7730.99,7847.99,7523.99,7532.99,2389.0723890222184
2019-10-11,7559.99,7910.99,7424.995,7865.99,2426.814648985908
2019-10-15,8126.99,8351.99,8072.99,8333.99,1988.8708777180004
2019-10-16,8477.99,8531.99,7964.99,8018.99,1991.6431027123888
2019-10-17,8135.99,8360.99,8036.99,8225.99,2382.2234932845777
2019-10-18,8135.99,8405.99,8036.99,8405.99,2061.662061618767
2019-10-21,7838.99,7874.99,7604.99,7811.99,3175.61428665871
2019-10-22,7874.99,7955.99,7757.99,7793.99,1275.3257197433825
2019-10-23,7793.99,7811.99,7568.99,7676.99,1378.2058226213248
2019-10-24,7757.99,7946.99,7568.99,7919.99,2050.72427290343
2019-10-25,7847.99,7937.99,7757.99,7883.99,1283.3468388754443
2019-10-28,8369.99,8648.99,8189.99,8522.99,2711.2760445524414
2019-10-29,9116.99,9422.99,8882.99,8927.99,3108.479775081164
2019-10-30,9467.99,9530.99,9197.99,9368.99,2462.2946844651988
2019-10-31,9449.99,9512.99,8783.99,8963.99,2092.1709810159346
2019-11-01,8702.99,9530.99,8675.99,9431.99,2239.368905988546
2019-11-04,10196.99,10331.99,10043.99,10268.99,2288.308954927568
2019-11-05,10583.99,10736.99,10358.99,10637.99,2274.383385446735
2019-11-06,10610.99,10718.99,10250.99,10295.99,1764.4150977113784
2019-11-07,10097.99,10655.99,9755.99,10052.99,3091.1497577515106
2019-11-08,10115.99,10133.99,9818.99,10007.99,1207.8367633669543
2019-11-11,9269.99,9278.99,8837.99,8981.99,2832.730610448901
2019-11-12,9080.99,9107.99,8774.99,8882.99,1808.6051419004943
2019-11-13,8684.99,9161.99,8531.99,9134.99,2020.6709095173644
2019-11-14,9035.99,9197.99,8819.99,8900.99,2528.5325284794294
2019-11-15,8936.99,9332.99,8774.99,9053.99,1813.218479847069
2019-11-18,8531.99,8693.99,8216.99,8243.99,3330.8322196511613
2019-11-19,8045.99,8144.99,7937.99,7960.49,1958.3586249841665
2019-11-20,8126.99,8306.99,8054.99,8216.99,1945.457500972202
2019-11-21,8135.99,8360.99,7964.99,8324.99,2571.0659043452456
2019-11-22,8504.99,8882.99,8495.99,8774.99,2807.662807603847
2019-11-25,8117.99,8153.99,7928.99,7973.99,3368.8878132615114
2019-11-26,7838.99,7838.99,7478.995,7658.99,3069.2730692086147
2019-11-27,7541.99,7667.99,7406.995,7487.995,2855.6606333784425
2019-11-28,7505.99,7505.99,7235.995,7244.995,1218.4578850989642
2019-11-29,6731.995,6749.995,6209.995,6425.995,4309.29208697937
2019-12-02,6425.995,6506.995,6209.995,6479.995,2985.226318496962
2019-12-03,6875.995,7406.995,6830.995,7037.995,5081.7817483416975
2019-12-04,6722.995,6947.995,6623.995,6866.995,4044.426266563556
2019-12-05,6974.995,7145.995,6839.995,6893.995,3284.704395746528
2019-12-06,6893.995,6902.995,6407.995,6506.995,4088.046310182684
2019-12-09,5876.995,6119.995,5741.995,6011.995,4920.258253488261
2019-12-10,6002.995,6164.995,5912.995,6083.995,4267.790934367978
2019-12-11,6155.995,6236.995,5948.995,5957.995,2886.0517748800567
2019-12-12,6119.995,6479.995,6029.995,6398.995,3290.4066236708586
2019-12-13,6155.995,6281.995,6092.995,6200.995,2141.28991902273
2019-12-16,6434.995,6533.995,6380.995,6434.995,2830.22505238784
2019-12-17,6272.995,6353.995,6155.995,6290.995,1667.229444972211
2019-12-18,6074.995,6092.995,5957.995,6074.995,1868.379646118188
2019-12-19,5867.995,6146.995,5867.995,6119.995,3016.5152386741142
2019-12-20,6344.995,6362.995,6200.995,6317.995,3996.486218624515
2019-12-23,6029.995,6029.995,5768.995,5813.995,3637.710304300579
2019-12-24,5696.995,5768.995,5606.995,5723.995,1403.5425146241514
2019-12-27,5723.995,5939.995,5588.995,5921.995,4296.248740602964
2019-12-30,5840.995,5894.995,5606.995,5642.995,2543.622543569128
2019-12-31,5534.995,5674.495,5453.995,5602.495,1688.22391041068
2020-01-02,5453.995,5489.995,5264.995,5332.495,2594.081482915896
2020-01-03,5354.995,5489.995,5264.995,5282.995,2476.0180315215907
2020-01-06,5435.995,5480.995,5255.995,5426.995,2052.6609415067246
2020-01-07,5354.995,5561.995,5336.995,5435.995,2592.569259181482
2020-01-08,5444.995,5471.995,5255.995,5426.995,2981.4385369314823
2020-01-09,5327.995,5507.995,5210.995,5458.495,2690.862690806183
2020-01-10,5615.995,5696.995,5570.995,5615.995,2228.9344511098657
2020-01-13,5498.995,5588.995,5390.995,5561.995,2400.0657333486656
2020-01-14,5768.995,5777.995,5480.995,5498.995,3800.5949116262095
2020-01-15,5237.995,5264.995,5165.995,5201.995,2797.400575119608
2020-01-16,5201.995,5372.995,4949.995,4994.995,5403.645403531928
2020-01-17,4778.995,4796.995,4652.995,4670.995,4313.533202331507
2020-01-20,4373.995,4409.995,4274.995,4346.995,2693.631582463905
2020-01-21,4364.995,4436.995,4103.995,4274.995,4475.436697564936
2020-01-22,4310.995,4400.995,4247.995,4328.995,3241.0399076385124
2020-01-23,4409.995,4517.995,4265.995,4346.995,3121.34645461424
2020-01-24,4193.995,4202.995,4094.995,4139.995,2488.0558213369054
2020-01-27,4373.995,4400.995,4121.995,4157.995,3787.917121170909
2020-01-28,4211.995,4391.995,4211.995,4310.995,3301.411079119528
2020-01-29,4175.995,4184.995,4094.995,4157.995,4058.925169951044
2020-01-30,4013.995,4112.995,3896.995,3959.995,5161.621828180101
2020-01-31,4004.995,4067.995,3968.995,4004.995,3159.1231590568177
2020-02-03,4022.995,4022.995,3887.995,3905.995,2332.4389990566847
2020-02-04,3968.995,4198.495,3959.995,4148.995,3482.212371028133
2020-02-05,3950.995,4130.995,3941.995,4130.995,3113.2608909732903
2020-02-06,4049.995,4274.995,3995.995,4094.995,4024.544024459509
2020-02-07,4157.995,4238.995,4040.995,4049.995,3963.762852568503
2020-02-10,3770.995,3815.995,3662.995,3698.995,3681.987015243027
2020-02-11,3707.995,3802.495,3667.495,3779.995,2275.368941987826
2020-02-12,3923.995,4018.495,3878.995,3986.995,2326.6601043890223
2020-02-13,4022.995,4058.995,3896.995,3914.995,2695.78047350164
2020-02-14,3941.995,3968.995,3887.995,3905.995,2370.630148358143
2020-02-18,4283.995,4391.995,4229.995,4310.995,3928.9517066469766
2020-02-19,4328.995,4445.995,4301.995,4400.995,2051.827607340075
2020-02-20,4274.995,4616.995,4148.995,4166.995,7276.19394270781
2020-02-21,4094.995,4202.995,4058.995,4121.995,2311.136755532666
2020-02-24,3932.995,3959.995,3806.995,3878.995,2434.423545483534
2020-02-25,3932.995,3959.995,3806.995,3842.995,2198.2888649093675
2020-02-26,3959.995,3995.995,3725.995,3739.495,2272.766717163433
2020-02-27,3446.995,3464.995,3311.995,3361.495,3206.7932067258644
2020-02-28,3284.995,3338.995,3149.995,3203.995,3014.7985702908154
2020-03-02,3392.995,3473.995,3338.995,3437.995,2918.7295853349588
2020-03-03,3599.995,3761.995,3545.995,3617.995,3559.696892955473
2020-03-04,3752.995,3797.995,3626.995,3752.995,1938.6930497634485
2020-03-05,3689.995,3707.995,3455.995,3464.995,3032.841921667121
2020-03-06,3401.995,3437.995,3239.995,3311.995,2579.434801602856
2020-03-09,2978.995,3698.995,2843.995,3689.995,3972.712861518324
2020-03-10,3770.995,4220.995,3752.995,4130.995,4800.79257846954
2020-03-11,4274.995,4400.995,3833.995,3887.995,4819.232596909171
2020-03-12,3572.995,3883.495,3518.995,3716.995,3009.3952315542565
2020-03-13,4085.995,4103.995,3752.995,3941.995,3917.11502814388
2020-03-16,3590.995,3707.995,3518.995,3554.995,2604.174826342361
2020-03-17,3608.995,3626.995,3221.995,3266.995,2462.833573892965
2020-03-18,2978.995,3032.995,2609.995,2942.995,4823.124823023538
2020-03-19,2906.995,3095.995,2870.995,3086.995,2973.6174179994164
2020-03-20,3131.995,3149.995,2816.995,2834.995,3044.4719332968884
2020-03-23,2843.995,2987.995,2798.995,2888.995,2624.1492907608504
2020-03-24,3104.995,3158.995,3014.995,3131.995,2317.763428825867
2020-03-25,3086.995,3140.995,2978.995,3068.995,2224.453335517733
2020-03-26,2987.995,3122.995,2897.995,2960.995,2004.7197824554607
2020-03-27,2897.995,2960.995,2839.495,2897.995,1537.495981908139
2020-03-30,2816.995,2996.995,2798.995,2969.995,1212.086767616869
2020-03-31,3014.995,3014.995,2771.995,2834.995,2648.101536934816
2020-04-01,2717.995,2726.995,2569.495,2591.995,2747.096080371725
2020-04-02,2501.995,2555.995,2385.0,2479.5,4037.710704292579
2020-04-03,2484.0,2807.995,2466.0,2780.995,3152.582041404726
2020-04-06,2870.995,3131.995,2870.995,3113.995,3862.7238626427456
2020-04-07,3329.995,3590.995,3293.995,3590.995,2817.0672614525474
2020-04-08,3518.995,3563.995,3203.995,3248.995,2883.2395498456685
2020-04-09,3203.995,3275.995,3059.995,3118.495,3057.2375016177443
2020-04-13,3248.995,3302.995,3050.995,3203.995,2460.2946824652386
2020-04-14,3068.995,3131.995,2960.995,2978.995,2060.263171331017
2020-04-15,2924.995,2924.995,2708.995,2726.995,2352.3767967718413
2020-04-16,2681.995,3131.995,2582.995,3032.995,3580.699136179497
2020-04-17,3302.995,3410.995,3140.995,3230.995,3354.0077983818087
2020-04-20,3320.995,3842.995,3293.995,3761.995,4717.180272636768
2020-04-21,3725.995,3860.995,3311.995,3464.995,4109.820776401137
2020-04-22,3491.995,3797.995,3446.995,3698.995,3538.709094190337
2020-04-23,3545.995,3689.995,3293.995,3338.995,6051.876051748963
2020-04-24,3419.995,3419.995,3086.995,3095.995,3515.0901816830315
2020-04-27,2771.995,3266.995,2726.995,3230.995,5399.865399752003
2020-04-28,3464.995,3473.995,3284.995,3320.995,3672.5625613743264
2020-04-29,3212.995,3257.995,3032.995,3086.995,4318.279873744746
2020-04-30,3095.995,3329.995,3041.995,3293.995,3715.437048692358
2020-05-01,3284.995,3374.995,3059.995,3095.995,3648.0247590592617
2020-05-04,3356.995,3500.995,3302.995,3455.995,3837.5416152388048
2020-05-05,3824.995,4049.995,3770.995,3806.995,5802.170246492846
2020-05-06,3509.995,3509.995,3203.995,3271.495,5337.788671009911
2020-05-07,3329.995,3356.995,3059.995,3113.995,4407.745518764067
2020-05-08,2987.995,3032.995,2870.995,2924.995,4545.418989767981
2020-05-11,3023.995,3050.995,2852.995,2951.995,5030.4628081349465
2020-05-12,2807.995,2834.995,2555.995,2564.995,6591.435480185949
2020-05-13,2501.995,2506.495,2250.0,2344.5,5638.386749379454
2020-05-14,2331.0,2466.0,2304.0,2322.0,5518.145518029637
2020-05-15,2421.0,2448.0,2205.0,2241.0,4350.817684059651
2020-05-19,2609.995,2654.995,2564.995,2600.995,3909.4894649629214
2020-05-20,2654.995,2654.995,2331.0,2403.0,4099.362988165791
2020-05-21,2268.0,2313.0,2205.0,2295.0,3947.6617253566014
2020-05-22,2214.0,2376.0,2214.0,2340.0,2347.377902884164
2020-05-25,2237.4,2280.6,2224.8,2250.0,4004.976227114345
2020-05-26,2374.2,2484.0,2359.8,2444.4,6653.445542194709
2020-05-27,2390.4,2448.0,2282.4,2300.4,5534.683312344862
2020-05-28,2277.0,2300.4,2163.6,2174.4,6853.912409324033
2020-05-29,2136.6,2255.4,2026.8,2197.8,7245.218356177318
2020-06-01,2035.8,2169.0,2026.8,2070.0,6097.294986055832
2020-06-02,2080.8,2113.2,2035.8,2050.2,3702.314813348176
2020-06-03,2228.4,2248.2,2088.0,2133.0,6598.039931234706
2020-06-04,2163.6,2233.8,2100.6,2165.4,5804.533582189465
2020-06-05,2221.2,2224.8,2062.8,2107.8,6792.706792564146
2020-06-08,2070.0,2115.0,2048.4,2109.6,4887.149331491146
2020-06-09,2050.2,2080.8,2005.2,2023.2,5343.39423217091
2020-06-10,2044.8,2095.2,2025.0,2059.2,4375.082152768054
2020-06-11,2091.6,2140.2,2025.0,2106.0,6917.301361600543
2020-06-12,2059.2,2079.0,1909.8,1942.2,8425.72509221482
2020-06-15,1884.6,1886.4,1791.0,1818.0,6796.606796464068
2020-06-16,1704.6,1733.4,1663.2,1692.0,10103.482325492376
2020-06-17,1702.8,1749.6,1679.4,1731.6,7007.34034052652
2020-06-18,1704.6,1773.0,1683.0,1735.2,6319.361874784724
2020-06-19,1751.4,1809.0,1751.4,1778.4,3753.50375342493
2020-06-22,1791.0,1849.5,1717.2,1740.6,8350.45279472188
2020-06-23,1699.2,1710.0,1641.6,1659.6,6652.662208078058
2020-06-24,1647.0,1701.0,1582.2,1600.2,6294.867405846325
2020-06-25,1519.2,1519.2,1323.0,1353.6,14247.942025420596
2020-06-26,1344.6,1414.8,1344.6,1375.2,5393.122059675471
2020-06-29,1360.8,1744.2,1360.8,1641.6,15366.704255270444
2020-06-30,1765.8,1787.4,1674.0,1751.4,8704.947593653678
2020-07-02,1661.4,1719.0,1612.8,1686.6,4966.999411339549
2020-07-03,1711.8,1747.8,1699.2,1746.0,1595.229372973651
2020-07-06,1854.0,1908.0,1789.2,1899.0,7896.902341180951
2020-07-07,2021.4,2095.2,1980.0,1983.6,8828.281050317879
2020-07-08,1942.2,1958.4,1870.2,1897.2,3817.664928695869
2020-07-09,1980.0,1999.8,1776.6,1783.8,6548.100992407927
2020-07-10,1837.8,1891.8,1825.2,1845.0,4361.159916623888
2020-07-13,1818.0,1854.0,1706.4,1706.4,5189.39407817399
2020-07-14,1688.4,1760.4,1670.4,1724.4,4010.592899397566
2020-07-15,1735.2,1783.8,1675.8,1780.2,3781.731559429921
2020-07-16,1762.2,1816.2,1652.4,1686.6,6302.878524968387
2020-07-17,1697.4,1713.6,1634.4,1648.8,4587.743476536023
2020-07-20,1562.4,1562.4,1443.6,1515.6,8297.752742022934
2020-07-21,1557.0,1575.0,1528.2,1548.0,4520.443409237369
2020-07-22,1517.4,1602.0,1488.6,1591.2,3599.925822072446
2020-07-23,1612.8,1816.2,1560.6,1782.0,11019.222130101838
2020-07-24,1751.4,1855.8,1740.6,1839.6,7163.484941112286
2020-07-27,1796.4,1818.0,1654.2,1683.0,7181.696070434144
2020-07-28,1821.6,1841.4,1738.8,1825.2,7084.640417824974
2020-07-29,1850.4,1980.0,1836.0,1915.2,6005.878227974327
2020-07-30,1879.2,1900.8,1735.2,1760.4,5591.355591238173
2020-07-31,1755.0,1774.8,1666.8,1704.6,5035.721702282619
2020-08-04,2061.0,2449.8,2061.0,2417.4,14284.764284464303
2020-08-05,2480.4,2573.995,2372.4,2480.4,5170.799615135473
2020-08-06,2609.995,2638.795,2313.0,2336.4,5458.016569013062
2020-08-07,2500.195,2570.395,2399.4,2559.595,7122.946011685319
2020-08-10,2458.8,2464.2,2271.6,2367.0,7262.512817915861
2020-08-11,2417.4,2451.6,2331.0,2334.6,6821.040154230246
2020-08-12,2248.2,2379.6,2214.0,2341.8,5827.422493966785
2020-08-13,2347.2,2435.4,2331.0,2433.6,5151.72737384141
2020-08-14,2597.395,2806.195,2572.195,2734.195,12636.0737469195
2020-08-17,2782.795,2815.195,2649.595,2726.995,6327.384105029008
2020-08-18,2919.595,2991.595,2854.795,2894.395,7113.357113207733
2020-08-19,2883.595,2948.395,2843.995,2930.395,5069.555069448609
2020-08-20,2863.795,2915.995,2764.795,2771.995,6214.78399243126
2020-08-21,2618.995,2968.195,2602.795,2915.995,9246.831468859507
2020-08-24,3032.995,3126.595,2971.795,3023.995,3904.598348960797
2020-08-25,3004.195,3032.995,2915.995,2951.995,3286.469953067604
2020-08-26,2993.395,3047.395,2809.795,2833.195,2959.164070213039
2020-08-27,3031.195,3250.795,3031.195,3205.795,8909.703353960695
2020-08-28,3164.395,3212.995,3029.395,3130.195,4890.093778879976
2020-08-31,2824.195,3101.395,2743.195,3058.195,7412.574079085082
2020-09-01,2915.995,3020.395,2761.195,2777.395,9483.237260815891
2020-09-02,2663.995,2923.195,2663.995,2759.395,9964.73774230626
2020-09-03,2847.595,2896.195,2654.995,2708.995,6116.633894283223
2020-09-04,2671.195,2971.795,2599.195,2930.395,4765.565876576911
2020-09-08,2818.795,2852.995,2512.795,2518.195,11747.467302776162
2020-09-09,2599.195,2604.595,2444.4,2539.795,14248.63091499836
2020-09-10,2466.0,2519.995,2394.0,2401.2,11354.878021306236
2020-09-11,2368.8,2370.6,2282.4,2286.0,7838.535616148785
2020-09-14,2403.0,2433.6,2275.2,2305.8,9807.470918376071
2020-09-15,2291.4,2356.2,2286.0,2295.0,4692.2269143506
2020-09-16,2277.0,2277.0,2143.8,2170.8,7415.168526123919
2020-09-17,2053.8,2062.8,1908.0,1999.8,23294.834405456328
2020-09-18,2048.4,2158.2,2016.0,2141.1,9764.50976430471
2020-09-21,2106.0,2289.6,2057.4,2253.6,27274.08282906563
2020-09-22,2134.8,2136.6,2005.2,2061.0,17352.51735215295
2020-09-23,2242.8,2453.4,2232.0,2399.4,18043.218042839137
2020-09-24,2457.0,2602.795,2340.0,2505.595,17392.917392552143
2020-09-25,2466.0,2509.195,2367.0,2403.0,7569.629791693052
2020-09-28,2248.2,2401.2,2224.8,2341.8,9623.576290040864
2020-09-29,2298.6,2300.4,1890.0,1893.6,20036.30892477705
2020-09-30,1940.4,1999.8,1846.8,1938.6,12696.612696346068
2020-10-01,1938.6,1945.8,1792.8,1879.2,14496.358940498962
2020-10-02,1834.2,1958.4,1776.6,1821.6,15646.39897940374
2020-10-05,2034.0,2205.0,2019.6,2091.6,21592.493814262594
2020-10-06,1996.2,2082.6,1875.6,1904.4,19822.903155820208
2020-10-07,2082.6,2102.4,1922.4,2007.0,19704.83637108924
2020-10-08,1944.0,2043.0,1917.0,2017.8,14334.564334263308
2020-10-09,2172.6,2203.2,2107.8,2129.4,11630.206074406286
2020-10-13,2131.2,2203.2,2104.2,2133.9,7918.885696497178
2020-10-14,2046.6,2133.0,2044.8,2106.0,12144.473255329332
2020-10-15,2196.0,2230.2,2163.6,2199.6,9380.94826964016
2020-10-16,2219.4,2266.2,2156.4,2183.4,11237.539015080803
2020-10-19,2196.0,2258.1,2174.4,2241.0,8513.147401857515
2020-10-20,2277.0,2286.0,2174.4,2199.6,8199.78597739156
2020-10-21,2300.4,2323.8,2280.6,2295.0,6185.945074704059
2020-10-22,2250.0,2286.0,2179.8,2194.2,8595.664151039198
2020-10-23,2124.0,2145.6,2086.2,2088.9,7312.962868364852
2020-10-26,2201.4,2223.0,2115.0,2167.2,8464.602908869598
2020-10-27,2088.0,2282.4,2086.2,2242.8,8971.636749226123
2020-10-28,2223.0,2262.6,2199.6,2215.8,7189.17385568955
2020-10-29,2066.4,2295.0,2032.2,2255.4,12779.68500163885
2020-10-30,2179.8,2322.0,2176.2,2320.2,7763.135540750293
2020-11-02,2154.6,2194.2,2115.0,2144.7,15109.89288735336
2020-11-03,1980.0,1981.8,1890.0,1911.6,16668.688890561072
2020-11-04,1863.0,1939.5,1845.0,1911.6,10445.860445641085
2020-11-05,1911.6,1965.6,1751.4,1756.8,16941.51138560006
2020-11-06,1751.4,1756.8,1675.8,1711.8,10855.316410644004
2020-11-09,1688.4,1708.2,1645.2,1666.8,6177.050621365348
2020-11-10,1686.6,1817.1,1686.6,1764.0,12764.329430728048
2020-11-11,1787.4,1861.2,1719.0,1848.6,13062.418617699865
2020-11-12,1814.4,1854.0,1750.5,1758.6,10149.721260619228
2020-11-13,1850.4,1879.2,1778.4,1798.2,12916.835138786108
2020-11-16,1594.8,1596.6,1490.4,1494.0,19201.94697932152
2020-11-17,1506.6,1511.1,1453.5,1483.2,8168.408168236632
2020-11-18,1521.0,1546.2,1467.0,1479.6,10331.56033134337
2020-11-19,1305.0,1411.2,1292.4,1369.8,18882.552215489017
2020-11-20,1404.0,1427.4,1387.8,1414.8,8897.7366753276
2020-11-23,1436.4,1477.8,1425.6,1459.8,7300.318411276216
2020-11-24,1524.6,1548.0,1506.6,1530.0,8671.84756055434
2020-11-25,1542.6,1647.0,1508.4,1593.0,10199.976866429331
2020-11-26,1573.2,1580.4,1546.2,1557.0,3888.809444283335
2020-11-27,1526.4,1530.0,1462.5,1486.8,9797.693130820711
2020-11-30,1616.4,1633.5,1510.2,1570.5,16282.194059629912
2020-12-01,1539.0,1544.4,1467.0,1513.8,14368.092145568196
2020-12-02,1506.6,1522.8,1373.4,1378.8,17776.584442877804
2020-12-03,1215.0,1215.0,1112.4,1139.4,29028.001249613884
2020-12-04,1157.4,1236.6,1153.8,1186.2,16236.555125103048
2020-12-07,1053.0,1067.4,1018.8,1056.6,14925.95937009037
2020-12-08,1063.8,1085.4,1009.8,1069.2,14100.597433634655
2020-12-09,1114.2,1117.8,1049.4,1060.2,11278.505722713318
2020-12-10,1090.8,1193.4,1083.6,1175.4,14710.764710455784
2020-12-11,1177.2,1218.6,1173.6,1191.6,8288.102732373127
2020-12-14,1252.8,1276.2,1202.4,1240.2,12314.61786991482
2020-12-15,1215.0,1270.8,1204.2,1243.8,11397.816953133157
2020-12-16,1220.4,1275.3,1216.8,1261.8,8568.136345734192
2020-12-17,1272.6,1288.8,1197.0,1240.2,14890.526001324411
2020-12-18,1269.0,1288.8,1231.2,1270.8,11294.839072379658
2020-12-21,1260.0,1272.6,1233.0,1267.2,6445.595334348866
2020-12-22,1312.2,1350.0,1292.4,1308.6,8075.335852944049
2020-12-23,1247.4,1263.6,1135.8,1177.2,18458.585124864163
2020-12-24,1168.2,1193.4,1128.6,1134.0,6102.767213750167
2020-12-29,1006.2,1078.2,1000.8,1045.8,13386.268941543383
2020-12-30,1036.8,1058.4,995.4,1031.4,11023.427689862863
2020-12-31,1069.2,1126.8,1038.6,1121.4,11124.450013105288
2021-01-04,1168.2,1213.2,1146.6,1184.4,12980.335202284838
2021-01-05,1252.8,1290.6,1243.8,1270.8,12939.201827818992
2021-01-06,1231.2,1328.4,1227.6,1277.1,9481.442814577038
2021-01-07,1287.0,1312.2,1240.2,1240.2,10809.68858723936
2021-01-08,1220.4,1287.0,1213.2,1254.6,8898.597787299806
2021-01-11,1198.8,1357.2,1188.0,1339.2,11405.194738288565
2021-01-12,1395.0,1411.2,1278.0,1299.6,13562.6913401843
2021-01-13,1310.4,1362.6,1274.4,1308.6,12956.279622674208
2021-01-14,1303.2,1341.0,1234.8,1243.8,17389.328500074436
2021-01-15,1330.2,1339.2,1270.8,1310.4,14619.003507585398
2021-01-18,1197.0,1216.8,1182.6,1213.2,11367.73358971709
2021-01-19,1173.6,1177.2,1116.0,1134.0,12823.723934565747
2021-01-20,1098.0,1157.4,1076.4,1142.1,12269.73449169905
2021-01-21,1096.2,1119.6,1076.4,1114.2,15010.537232444234
2021-01-22,1078.2,1094.4,1058.4,1072.8,13963.286185215178
2021-01-25,1148.4,1200.6,1143.0,1198.8,17651.306539824753
2021-01-26,1209.6,1234.8,1186.2,1229.4,8302.513857895061
2021-01-27,1269.0,1323.0,1256.4,1272.6,12793.390570899688
2021-01-28,1251.0,1281.6,1186.2,1274.4,14957.909402039732
2021-01-29,1242.0,1279.8,1153.8,1168.2,14120.208564356484
2021-02-01,1332.0,1431.0,1332.0,1380.6,21287.02684213537
2021-02-02,1528.2,1548.0,1380.6,1405.8,14697.34803037272
2021-02-03,1402.2,1405.8,1317.6,1339.2,15310.73753263823
2021-02-04,1360.8,1537.2,1346.4,1521.0,16409.871965082915
2021-02-05,1600.2,1602.0,1416.6,1441.8,16981.544758965923
2021-02-08,1447.2,1470.6,1413.0,1451.7,13096.218651499186
2021-02-09,1391.4,1422.0,1371.6,1391.4,10475.871586762703
2021-02-10,1429.2,1495.8,1414.8,1488.6,12983.35187196811
2021-02-11,1512.0,1517.4,1396.8,1400.4,15223.987445889965
2021-02-12,1438.2,1503.0,1407.6,1463.4,13460.741238236342
2021-02-16,1587.6,1600.2,1488.6,1553.4,15374.654263220284
2021-02-17,1548.0,1630.8,1523.7,1611.0,15827.615827283447
2021-02-18,1575.0,1582.2,1515.6,1519.2,11768.306212503525
2021-02-19,1573.2,1607.4,1551.6,1569.6,9441.61499697228
2021-02-22,1476.0,1537.2,1452.6,1504.8,10355.721466615109
2021-02-23,1465.2,1467.0,1422.0,1440.0,9381.603825851256
2021-02-24,1396.8,1425.6,1371.6,1382.4,11020.877687312915
2021-02-25,1355.4,1404.0,1338.3,1341.0,11309.311309073812
2021-02-26,1315.8,1360.8,1299.6,1341.0,7163.540496723396
2021-03-01,1326.6,1362.6,1317.6,1353.6,5547.966658961263
2021-03-02,1375.2,1431.0,1371.6,1422.0,7212.790545972411
2021-03-03,1420.2,1431.0,1382.4,1386.0,7791.696680421944
2021-03-04,1346.4,1357.2,1258.2,1321.2,11997.206441398945
2021-03-05,1319.4,1328.4,1261.8,1279.8,7080.890414075049
2021-03-08,1220.4,1245.6,1211.4,1242.0,6187.856187726243
2021-03-09,1231.2,1265.4,1216.8,1245.6,7080.001524297289
2021-03-10,1218.6,1279.8,1202.4,1265.4,6050.539383745656
2021-03-11,1251.0,1276.2,1222.2,1243.8,6189.489522692877
2021-03-12,1236.6,1247.4,1170.0,1175.4,10840.349729010972
2021-03-15,1125.0,1125.0,1078.2,1094.4,11658.68943622238
2021-03-16,1107.0,1146.6,1098.0,1138.5,6765.317876286916
2021-03-17,1121.4,1130.4,1081.8,1105.2,7404.207404051916
2021-03-18,1045.8,1103.4,1026.0,1074.6,9810.587588159344
2021-03-19,1063.8,1123.2,1053.0,1121.4,5799.594688361786
2021-03-22,1112.4,1168.2,1110.6,1152.0,4213.081990771294
2021-03-23,1134.0,1146.6,1101.6,1108.8,3588.314699350456
2021-03-24,1123.2,1135.8,1108.8,1110.6,3832.898277262231
2021-03-25,1119.6,1168.2,1099.8,1156.5,6458.078680165283
2021-03-26,1166.4,1175.4,1148.4,1161.0,2630.185963464063
2021-03-29,1159.2,1189.8,1127.7,1177.2,3653.986987243587
2021-03-30,1168.2,1182.6,1139.4,1161.0,5995.222661763429
2021-03-31,1137.6,1161.0,1119.6,1144.8,3915.72613786613
2021-04-01,1173.6,1193.4,1144.8,1168.2,5449.416560413234
2021-04-05,1121.4,1123.2,1042.2,1062.0,10773.199661862314
2021-04-06,1096.2,1097.1,1013.4,1018.8,13905.886127816328
2021-04-07,1042.2,1087.2,1038.6,1062.0,6728.990062182087
2021-04-08,1069.2,1080.0,1049.4,1071.0,4011.648456008656
2021-04-09,1087.2,1089.0,1063.8,1065.6,2738.358293856344
2021-04-12,1112.4,1114.2,1076.4,1099.8,5122.149566486446
2021-04-13,1125.0,1159.2,1125.0,1145.7,4278.409833875543
2021-04-14,1159.2,1161.0,1135.8,1143.0,4428.437761678098
2021-04-15,1135.8,1188.0,1117.8,1180.8,4600.44904479688
2021-04-16,1191.6,1198.8,1180.8,1197.0,2268.430046160187
2021-04-19,1209.6,1251.9,1209.6,1243.8,3069.903069838602
2021-04-20,1242.0,1247.4,1230.3,1234.8,3324.319990916847
2021-04-21,1200.6,1215.0,1188.0,1212.3,2433.202433151336
2021-04-22,1193.4,1283.4,1189.8,1260.9,3518.909074390733
2021-04-23,1252.8,1270.8,1238.4,1242.0,2106.985440274527
2021-04-26,1213.2,1305.0,1209.6,1301.4,3203.136536402604
2021-04-27,1326.6,1364.4,1326.6,1355.4,2827.019493626793
2021-04-28,1386.0,1400.4,1353.6,1369.8,4031.965142991583
2021-04-29,1377.0,1377.0,1305.0,1325.7,4231.854231765363
2021-04-30,1364.4,1369.8,1342.8,1351.8,2939.186272457883
2021-05-03,1355.4,1386.0,1346.4,1378.8,2014.840903687481
2021-05-04,1380.6,1387.8,1350.0,1387.8,3348.797793171913
2021-05-05,1373.4,1388.7,1332.0,1362.6,3143.625365781572
2021-05-06,1348.2,1380.6,1324.8,1350.0,3898.070564655372
2021-05-07,1346.4,1396.8,1324.8,1369.8,6061.644950406545
2021-05-10,1332.0,1353.6,1326.6,1341.9,4670.643559434365
2021-05-11,1308.6,1378.8,1305.0,1366.2,3121.1142321598
2021-05-12,1369.8,1396.8,1364.4,1387.8,1456.529234276425
2021-05-13,1362.6,1409.4,1355.4,1387.8,2892.758448253256
2021-05-14,1395.0,1398.6,1368.0,1387.8,1919.407474922723
2021-05-17,1521.0,1551.6,1504.8,1524.6,6121.700566016455
2021-05-18,1472.4,1476.0,1425.6,1429.2,4084.11519514054
2021-05-19,1400.4,1409.4,1366.2,1387.8,2914.480692197266
2021-05-20,1377.0,1377.0,1333.8,1369.8,4111.715222739988
2021-05-21,1339.2,1351.8,1324.8,1332.0,2605.308160809005
2021-05-25,1346.4,1355.4,1323.0,1353.6,2635.880413602838
2021-05-26,1353.6,1398.6,1335.6,1380.6,2243.046687444028
2021-05-27,1357.2,1371.6,1283.4,1324.8,7685.857685696283
2021-05-28,1377.0,1380.6,1341.0,1353.6,4480.460035921502
2021-05-31,1398.6,1400.4,1386.0,1393.2,2030.44647484828
2021-06-01,1452.6,1490.4,1440.0,1454.4,4714.693603483484
2021-06-02,1450.8,1459.8,1402.2,1419.3,3112.858668348854
2021-06-03,1402.2,1423.8,1386.0,1407.6,4109.72633186225
2021-06-04,1396.8,1463.4,1378.8,1442.7,5756.155756034877
2021-06-07,1400.4,1432.8,1396.8,1423.8,4084.220750801649
2021-06-08,1515.6,1530.0,1459.8,1468.8,4772.049216393448
2021-06-09,1503.0,1504.8,1465.2,1494.0,2597.069263681392
2021-06-10,1506.6,1530.0,1476.0,1491.3,5760.494649262568
2021-06-11,1589.4,1657.8,1587.6,1614.6,5894.461449893222
2021-06-14,1636.2,1692.0,1607.4,1692.0,1880.462991534613
2021-06-15,1665.0,1677.6,1546.2,1546.2,4238.865349887445
2021-06-16,1542.6,1603.8,1537.2,1582.2,3013.741902567503
2021-06-17,1549.8,1594.8,1528.2,1584.0,4332.404332313352
2021-06-18,1555.2,1593.0,1545.3,1553.4,2968.44741282952
2021-06-21,1499.4,1546.2,1483.2,1535.4,3945.970612554414
2021-06-22,1585.8,1603.8,1575.0,1591.2,2148.457703968142
2021-06-23,1672.2,1711.8,1643.4,1643.4,4174.28195197207
2021-06-24,1648.8,1767.6,1641.6,1746.0,5161.56071700788
2021-06-25,1776.6,1836.0,1769.4,1834.2,4810.610366064899
2021-06-28,1920.6,1965.6,1893.6,1913.4,5271.333049000129
2021-06-29,2044.8,2134.8,1938.6,1980.0,9654.4040986458
2021-06-30,2025.0,2140.2,1915.2,2066.4,8276.969387906684
2021-07-02,1980.0,2059.2,1967.4,2012.4,7370.368481324815
2021-07-05,2052.0,2104.2,2044.8,2089.8,3698.425920570476
2021-07-06,1981.8,2006.1,1917.0,1996.2,7046.84038002573
2021-07-07,1915.2,1918.8,1821.6,1893.6,7544.251988538004
2021-07-08,1902.6,2032.2,1899.0,1992.6,6698.367809338255
2021-07-09,2016.0,2035.8,1983.6,1999.8,3032.764143811567
2021-07-12,2059.2,2079.0,2017.8,2064.6,2744.147188534006
2021-07-13,2005.2,2035.8,1985.4,2010.6,5070.155070048597
2021-07-14,2046.6,2048.4,1933.2,1971.0,5371.994260770338
2021-07-15,1956.6,1994.4,1913.4,1926.0,3806.17047275721
2021-07-16,1974.6,1992.6,1951.2,1983.6,3400.697845070875
2021-07-19,2066.4,2091.6,2017.8,2079.0,6001.72822382441
2021-07-20,2165.4,2219.4,2143.8,2219.4,3900.453900371991
2021-07-21,2233.8,2295.0,2232.0,2242.8,4549.526771653454
2021-07-22,2251.8,2345.4,2228.4,2340.0,7765.546654272467
2021-07-23,2349.0,2420.1,2336.4,2381.4,4476.548920899358
2021-07-26,2500.195,2512.795,2376.0,2437.2,8176.758176586465
2021-07-27,2365.2,2379.6,2264.4,2267.1,8878.886656477978
2021-07-28,2323.8,2383.2,2280.6,2296.8,5935.383713036848
2021-07-29,2345.4,2467.8,2331.0,2411.1,3447.931225636597
2021-07-30,2230.2,2269.8,2179.8,2262.6,6322.317433295776
2021-08-03,2352.6,2433.6,2340.0,2426.4,4290.993179791958
2021-08-04,2469.6,2588.395,2469.6,2534.395,3869.831647528159
2021-08-05,2563.195,2584.795,2507.395,2542.495,3945.748390109974
2021-08-06,2518.195,2570.395,2480.4,2500.195,3257.592146412626
2021-08-09,2439.0,2444.4,2344.5,2384.1,3553.597997967817
2021-08-10,2457.0,2489.4,2422.8,2462.4,3189.519856119543
2021-08-11,2332.8,2430.0,2323.8,2406.6,3523.236856496202
2021-08-12,2356.2,2383.2,2223.0,2235.6,6599.362154779124
2021-08-13,2244.6,2278.8,2161.8,2161.8,3498.570165163362
2021-08-16,2257.2,2316.6,2257.2,2275.2,4034.154034069317
2021-08-17,2185.2,2190.6,2106.0,2138.4,4266.204266114676
2021-08-18,2169.0,2179.8,2093.4,2133.0,3918.659474132738
2021-08-19,2079.0,2190.6,2034.0,2169.0,4821.17148773691
2021-08-20,2251.8,2268.0,2151.0,2152.8,2225.602225555488
2021-08-23,2201.4,2273.4,2170.8,2260.8,2681.78045950192
2021-08-24,2235.6,2248.2,2199.6,2211.3,2307.441196281629
2021-08-25,2235.6,2331.0,2197.8,2241.0,3979.126201264862
2021-08-26,2325.6,2590.195,2316.6,2554.195,7116.84045002433
2021-08-27,2714.395,2775.595,2687.395,2771.995,4215.965326987903
2021-08-30,2597.395,2703.595,2555.995,2681.095,5866.550310871558
2021-08-31,2622.595,2793.595,2608.195,2762.995,5736.177958279721
2021-09-01,2849.395,3155.395,2840.395,3050.995,9002.114557481069
2021-09-02,3090.595,3189.595,3034.795,3072.595,8759.864315235915
2021-09-03,3155.395,3176.995,3097.795,3158.995,4031.265142291597
2021-09-07,3113.995,3119.395,2966.395,2987.995,5035.016146021522
2021-09-08,3279.595,3549.595,3279.595,3443.395,11641.328307750508
2021-09-09,3398.395,3603.595,3304.795,3549.595,5579.650023977296
2021-09-10,3536.995,3538.795,3410.995,3486.595,4108.592997395606
2021-09-13,3738.595,3929.395,3724.195,3790.795,3582.298026667243
2021-09-14,3923.995,4015.795,3828.595,3959.995,3436.036769297946
2021-09-15,4343.395,4478.395,3974.395,4201.195,9501.031723054424
2021-09-16,4091.395,4130.995,3860.995,3945.595,8240.67490716852
2021-09-17,3805.195,3882.595,3572.995,3592.795,6534.39542314709
2021-09-20,3614.395,3734.995,3369.595,3428.995,4955.760511211996
2021-09-21,3315.595,3335.395,3121.195,3270.595,4482.404482310352
2021-09-22,3220.195,3302.995,3180.595,3189.595,3208.197652574725
2021-09-23,3313.795,3576.595,3313.795,3571.195,4501.943390737739
2021-09-24,3612.595,3769.195,3491.995,3747.595,2635.61374666951
2021-09-27,4204.795,4710.595,4125.595,4681.795,5483.577705684773
2021-09-28,4787.995,5039.995,4336.195,4606.195,9861.520972424993
2021-09-29,4253.395,4330.795,3959.995,3997.795,5457.238790457522
2021-09-30,4120.195,4658.395,4078.795,4544.995,11408.261408021835
2021-10-01,4415.395,4444.195,4166.995,4181.395,3898.192786999814
2021-10-04,4643.995,4921.195,4453.195,4670.995,4062.654062568747
2021-10-05,4982.395,5435.995,4967.995,5286.595,3475.72569787493
2021-10-06,4676.395,4676.395,4226.395,4296.595,7317.212872614767
2021-10-07,4202.995,4426.195,3916.795,4370.395,7486.940820116928
2021-10-08,4217.395,4265.995,4067.995,4139.995,4465.398909749581
2021-10-12,3738.595,4031.995,3697.195,3941.995,3378.864489904645
2021-10-13,3898.795,4287.595,3803.395,4231.795,3802.920469507275
2021-10-14,4438.795,4669.195,4147.195,4240.795,5789.494678261988
2021-10-15,4082.395,4175.995,3905.995,3938.395,6922.623589144881
2021-10-18,3691.795,3754.795,3371.395,3373.195,6019.544908307387
2021-10-19,3290.395,3565.795,3263.395,3517.195,5624.277846381959
2021-10-20,3355.195,3729.595,3347.995,3662.995,4743.732521410681
2021-10-21,3587.395,3675.595,3403.795,3657.595,5809.405809283812
2021-10-22,3832.195,3860.995,3567.595,3749.395,5157.871824430176
2021-10-25,4148.995,4651.195,4148.995,4580.995,5875.272541815828
2021-10-26,4139.995,4499.995,4022.995,4366.795,7379.235156857971
2021-10-27,4678.195,4827.595,4283.995,4589.995,5627.06118249857
2021-10-28,4251.595,4381.195,3977.995,4058.995,8373.013928393651
2021-10-29,3774.595,3846.595,3536.995,3700.795,7898.591231758695
2021-11-01,3391.195,3482.995,3169.795,3275.995,9503.06505842105
2021-11-02,3545.995,3725.995,3491.995,3664.795,7918.985696597176
2021-11-03,3727.795,4080.595,3671.995,4080.595,5765.861321295794
2021-11-04,4048.195,4112.995,3689.995,3904.195,6673.001117305429
2021-11-05,3713.395,3826.795,3644.995,3790.795,4599.821266391337
2021-11-08,3693.595,3752.995,3491.995,3495.595,6029.272695812748
2021-11-09,3122.995,3176.995,2876.395,2933.995,11415.583637566133
2021-11-10,2705.395,2926.795,2667.595,2874.595,8215.758215585685
2021-11-11,2919.595,3185.995,2874.595,3135.595,9200.22586669933
2021-11-12,3009.595,3058.195,2703.595,2764.795,10433.882655885767
2021-11-15,2840.395,3032.995,2775.595,3005.995,9296.831518858507
2021-11-16,3261.595,3427.195,3110.395,3139.195,8604.964160339012
2021-11-17,2906.995,2982.595,2732.395,2811.595,11353.639131178485
2021-11-18,2964.595,2993.395,2791.795,2843.995,9787.95423219313
2021-11-19,2896.195,3106.795,2807.995,2964.595,9393.203837451025
2021-11-22,2658.595,2741.395,2550.595,2672.995,15718.610162724515
2021-11-23,2869.195,2987.995,2816.995,2948.395,9690.215245567308
2021-11-24,2948.395,3056.395,2885.395,2930.395,8298.11940905626
2021-11-25,2874.595,2971.795,2852.995,2941.195,4383.982161667876
2021-11-26,3218.395,3419.995,2964.595,3365.995,10216.482438490117
2021-11-29,2735.995,2750.395,2566.795,2593.795,20341.987008226493
2021-11-30,2273.4,2426.4,2206.8,2334.6,13309.218864494927
2021-12-01,2125.8,2151.0,1953.0,1972.8,14976.24275370603
2021-12-02,1994.4,2035.8,1789.2,1843.2,13498.357942518922
2021-12-03,1866.6,1969.2,1805.4,1809.0,12600.673711520209
2021-12-06,1501.2,1521.0,1420.2,1449.0,23854.36274275069
2021-12-07,1506.6,1571.4,1447.2,1494.0,15710.399043402458
2021-12-08,1620.0,1623.6,1553.4,1558.8,9236.298124993053
2021-12-09,1575.0,1652.4,1526.4,1530.0,7230.257230105395
2021-12-10,1612.8,1681.2,1573.2,1618.2,7443.135220756693
2021-12-13,1735.2,1765.8,1524.6,1569.6,10770.138547690152
2021-12-14,1524.6,1555.2,1461.6,1542.6,10752.944086051608
2021-12-15,1611.0,1625.4,1526.4,1544.4,10210.22132111802
2021-12-16,1589.4,1618.2,1477.8,1512.0,12340.712340453189
2021-12-17,1452.6,1539.0,1422.0,1431.0,13118.102006715417
2021-12-20,1530.0,1600.2,1495.8,1544.4,11703.472814338153
2021-12-21,1528.2,1596.6,1517.4,1539.0,8994.925661403435
2021-12-22,1639.8,1675.8,1587.6,1593.0,8588.669699600448
2021-12-23,1429.2,1479.6,1332.0,1431.9,27075.70485291404
2021-12-24,1432.8,1454.4,1431.0,1436.4,1194.423416620556
2021-12-29,1652.4,1710.0,1569.6,1584.0,19242.60257553181
2021-12-30,1519.2,1533.6,1339.2,1377.0,25035.91392427706
2021-12-31,1463.4,1530.0,1405.8,1510.2,18298.69607608958
2022-01-04,1567.8,1578.6,1470.6,1495.8,13186.529852919602
2022-01-05,1562.4,1614.6,1510.2,1580.4,13773.147106191203
2022-01-06,1576.8,1600.2,1540.8,1584.0,11750.17841659833
2022-01-07,1614.6,1679.4,1593.0,1638.0,11234.661234425306
2022-01-10,1787.4,1818.0,1679.4,1807.2,14162.547495583416
2022-01-11,1746.0,1895.4,1733.4,1879.2,8538.375204862567
2022-01-12,2071.8,2298.6,2050.2,2257.2,12457.812457550845
2022-01-13,2080.8,2106.0,1931.4,1949.4,12223.934445899966
2022-01-14,1918.8,2023.2,1911.6,1994.4,6720.923387448915
2022-01-17,2035.8,2057.4,1992.6,2034.0,4343.198787552025
2022-01-18,2046.6,2059.2,1935.0,2014.2,6385.378607466737
2022-01-19,1992.6,1999.8,1769.4,1774.8,8990.664546031298
2022-01-20,1661.4,1679.4,1587.6,1609.2,13896.025006844302
2022-01-21,1665.0,1755.0,1625.4,1683.0,11153.51670883804
2022-01-24,1758.6,1834.2,1724.4,1740.6,9243.51479887624
2022-01-25,1778.4,1839.6,1740.6,1805.4,6281.811837235475
2022-01-26,2007.0,2044.8,1891.8,1913.4,11323.450212101308
2022-01-27,1981.8,2323.8,1962.0,2257.2,13490.73015711352
2022-01-28,2645.995,2773.795,2500.195,2570.395,13815.44714849036
2022-01-31,2766.595,2924.995,2618.995,2809.795,7746.813302206175
2022-02-01,2680.195,2827.795,2554.195,2813.395,9921.34881002935
2022-02-02,3319.195,3589.195,3239.995,3419.995,12567.77923418198
2022-02-03,2687.395,2894.395,2647.795,2779.195,13317.146650200324
2022-02-04,2638.795,2744.995,2284.2,2322.0,10928.855373070312
2022-02-07,2098.8,2151.0,1918.8,2073.6,10695.5162508472
2022-02-08,2104.2,2158.2,1996.2,2008.8,7521.185298805132
2022-02-09,1857.6,1872.0,1798.2,1814.4,10887.149775810036
2022-02-10,1753.2,1814.4,1717.2,1789.2,6877.551321851338
2022-02-11,1737.0,1859.4,1722.6,1810.8,14725.164724855496
2022-02-14,1886.4,2001.6,1875.6,1967.4,10488.771599662448
2022-02-15,2071.8,2129.4,1981.8,2113.2,12085.117640419408
2022-02-16,2214.0,2392.2,2194.2,2296.8,10156.965712307972
2022-02-17,2296.8,2376.0,2140.2,2246.4,8645.969756899303
2022-02-18,2359.8,2363.4,2151.0,2170.8,7943.335720946689
2022-02-22,2329.2,2385.0,2206.8,2250.0,8410.23618783735
2022-02-23,2341.8,2480.4,2331.0,2376.0,10174.51572985762
2022-02-24,2620.795,2703.595,2388.6,2426.4,12227.717783016556
2022-02-25,2323.8,2347.2,2208.6,2278.8,7068.829290903068
2022-02-28,2264.4,2291.4,2160.0,2178.0,5187.455187346251
2022-03-01,2242.8,2412.0,2232.0,2367.0,6391.017501994402
2022-03-02,2570.395,2712.595,2442.6,2635.195,8766.23098826912
2022-03-03,2460.6,2626.195,2413.8,2516.395,5458.611014051939
2022-03-04,2554.195,2852.995,2554.195,2730.595,7307.462862864962
2022-03-07,2762.995,2789.995,2566.795,2599.195,6399.500843810899
2022-03-08,2345.4,2478.6,2273.4,2327.4,8320.569431505812
2022-03-09,2302.2,2354.4,2260.8,2278.8,7576.379798442917
2022-03-10,2331.0,2433.6,2307.6,2408.4,6240.517351497412
2022-03-11,2505.595,2566.795,2446.2,2545.195,4780.965891976603
2022-03-14,2442.6,2466.0,2329.2,2448.0,3756.787090041531
2022-03-15,2266.2,2403.0,2230.2,2377.8,4251.270917848308
2022-03-16,2487.6,2532.595,2410.2,2505.595,3777.287110541121
2022-03-17,2620.795,2761.195,2617.195,2703.595,3863.909419383833
2022-03-18,2690.995,2698.195,2593.795,2654.995,3075.991964816258
2022-03-21,2530.795,2734.195,2503.795,2719.795,3119.22534138206
2022-03-22,2890.795,2984.395,2806.195,2919.595,4676.260231717586
2022-03-23,3058.195,3076.195,2876.395,2897.995,2925.675147835931
2022-03-24,2960.995,3286.795,2840.395,3203.995,7099.823766341337
2022-03-25,3396.595,3419.995,3257.995,3380.395,5077.321743881787
2022-03-28,3270.595,3400.195,3266.995,3292.195,3007.380785095408
2022-03-29,3257.995,3266.995,3065.395,3077.995,3408.314519354056
2022-03-30,3198.595,3410.995,3191.395,3322.795,5655.088988303565
2022-03-31,3427.195,3662.995,3410.995,3446.995,6263.139596341404
2022-04-01,3443.395,3599.995,3385.795,3511.795,4689.465800478433
2022-04-04,3574.795,3695.395,3481.195,3563.995,6147.345036104831
2022-04-05,3801.595,4111.195,3801.595,3909.595,5788.39467716201
2022-04-06,4211.995,4328.995,3869.995,3972.595,6397.656397522047
2022-04-07,3992.395,4440.595,3846.595,4391.995,6856.512411923981
2022-04-08,4426.195,4471.195,4199.395,4298.395,4600.387933624659
2022-04-11,4620.595,4769.995,4526.995,4751.995,4139.048583406108
2022-04-12,4820.395,5133.595,4661.995,4807.795,5891.883669537718
2022-04-13,4944.595,5378.395,4919.395,5324.395,5107.099551436747
2022-04-14,5282.995,5779.795,5198.395,5765.395,7110.073776591132
2022-04-18,6128.995,6908.395,6123.595,6449.395,9092.253536507043
2022-04-19,5466.595,5561.995,5052.595,5416.195,8325.802770072372
2022-04-20,5345.995,5363.995,4858.195,4984.195,7268.929490999066
2022-04-21,5275.795,5360.395,4773.595,5075.995,4630.049074396288
2022-04-22,4928.395,5052.595,4379.395,4433.395,5113.83844706439
2022-04-25,4445.995,5129.995,4440.595,5041.795,3878.153878072437
2022-04-26,5016.595,5173.195,4687.195,4881.595,4290.943179741959
2022-04-27,5165.995,5705.995,5104.795,5455.795,4796.154796054077
2022-04-28,5219.995,5228.995,4778.995,4865.395,3966.159521631788
2022-04-29,5124.595,5399.995,4962.595,5329.795,2820.930598649137
2022-05-02,5477.395,5786.995,5453.995,5750.995,2763.808319305835
2022-05-03,6325.195,6658.195,6085.795,6089.395,4157.009712477971
2022-05-04,6929.995,7154.995,6818.395,7117.195,3209.525431680254
2022-05-05,6976.795,7718.39,6573.595,7640.99,4288.78206646978
2022-05-06,7235.995,7266.595,6263.995,6427.795,4967.088300317325
2022-05-09,5743.795,5745.595,4697.995,4845.595,5660.366771359015
2022-05-10,4408.195,5363.995,4400.995,5054.395,9968.648857328404
2022-05-11,5558.395,5736.595,5461.195,5678.995,3532.314643351576
2022-05-12,5378.395,5853.595,5340.595,5725.795,3956.342845148651
2022-05-13,5884.195,5885.995,5464.795,5650.195,4405.098849450787
2022-05-16,6209.995,6416.995,5686.195,6148.795,5474.511029951621
2022-05-17,6568.195,6699.595,6353.995,6582.595,3993.870660453456
2022-05-18,6766.195,6897.595,6452.995,6614.995,5847.83918104971
2022-05-19,6483.595,6920.995,6371.995,6382.795,5477.944366718219
2022-05-20,6150.595,6429.595,6137.995,6258.595,3310.736644000452
2022-05-24,7235.995,7423.195,7088.395,7336.795,3196.203196136076
2022-05-25,7903.79,8243.99,7315.195,7534.79,2917.50291744165
2022-05-26,7612.19,8270.99,6929.995,7156.795,6223.434001081087
2022-05-27,6568.195,7205.395,6355.795,7057.795,3389.4478338211
2022-05-30,7023.595,7190.995,6962.395,7039.795,3076.547520927358
2022-05-31,6791.395,6857.995,6101.995,6281.995,3861.737194989432
2022-06-01,6735.595,7124.395,6620.395,7090.195,4472.143360938335
2022-06-02,7381.795,7421.395,6478.195,6647.395,5466.527688635114
2022-06-03,6708.595,6805.795,6487.195,6722.995,2426.913537973684
2022-06-06,7615.79,8071.19,7480.795,7991.99,3427.308982792565
2022-06-07,7914.59,8128.79,7808.39,7988.39,2767.936101211308
2022-06-08,8200.79,8513.99,6461.995,6852.595,6033.517144501552
2022-06-09,5952.595,7437.595,5833.795,7311.595,8723.847612553302
2022-06-10,6991.195,7280.995,6785.995,7027.195,4292.55984802526
2022-06-13,7199.995,7244.995,6389.995,6827.395,5172.621839179881
2022-06-14,6335.995,6445.795,4226.395,4615.195,13664.130330510052
2022-06-15,4949.995,5101.195,4627.795,4877.995,8566.50301076756
2022-06-16,5318.995,5507.995,4634.995,4809.595,7343.401787692021
2022-06-17,4661.995,4697.995,4040.995,4175.995,6415.356415221693
2022-06-20,3873.595,3929.395,3752.995,3830.395,7111.912667318873
2022-06-21,3833.995,4150.795,3776.395,4017.595,5653.205653086936
2022-06-22,3857.395,4154.395,3817.795,4013.995,3846.081623778634
2022-06-23,3927.595,3959.995,3311.995,3356.995,8700.008699826
2022-06-24,3306.595,3479.395,3221.995,3335.395,5669.750114075494
2022-06-27,3194.995,3695.395,3187.795,3590.995,7664.568775518931
2022-06-28,3738.595,3853.795,3572.995,3767.395,6781.867892836585
2022-06-29,3835.795,3909.595,3509.995,3520.795,4225.070891648832
2022-06-30,3614.395,3698.995,2374.2,2539.795,13415.17452600392
2022-07-04,2734.195,2809.795,2539.795,2539.795,4001.098445458867
2022-07-05,2545.195,2681.995,2377.8,2453.4,5978.811534241535
2022-07-06,2546.995,2577.595,2363.4,2507.395,3913.959469432832
2022-07-07,2716.195,3259.795,2678.395,3106.795,7407.518518474072
2022-07-08,3063.595,3187.795,2899.795,2930.395,3721.459276936682
2022-07-11,3450.595,3500.995,3227.395,3329.995,5389.844278619981
2022-07-12,3455.995,3491.995,2861.995,3072.595,7753.963309356032
2022-07-13,3347.995,3648.595,3277.795,3450.595,4868.015979024862
2022-07-14,3655.795,3774.595,3409.195,3540.595,5372.222038775889
2022-07-15,3531.595,4031.995,3430.795,4028.395,4580.699025047275
2022-07-18,4269.595,4492.795,4251.595,4377.595,4043.015154041362
2022-07-19,4093.195,4357.795,4048.195,4219.195,3803.937137190588
2022-07-20,4402.795,5034.595,4251.595,4841.995,6453.984231626476
2022-07-21,4726.795,5187.595,4588.195,4906.795,4741.44918579406
2022-07-22,5200.195,5482.795,5198.395,5381.995,3519.303519229614
2022-07-25,5534.995,6040.795,5403.595,5923.795,3109.930887643357
2022-07-26,6623.995,6647.395,5993.995,6080.395,4554.243443036693
2022-07-27,5993.995,6087.595,5538.595,5918.395,3625.89251470526
2022-07-28,5849.995,6058.795,5221.795,5363.995,4488.071154643572
2022-07-29,5500.795,5543.995,5101.195,5464.795,3896.903896822062
2022-08-02,4879.795,4989.595,4600.795,4634.995,4536.260091720386
2022-08-03,4631.395,5630.395,4514.395,5383.795,6399.123065655351
2022-08-04,5189.395,5324.395,4811.395,5252.395,3245.592134412866
2022-08-05,5047.195,5344.195,4978.795,5029.195,1619.679397423162
2022-08-08,4622.395,4762.795,4481.995,4544.995,3616.348060716562
2022-08-09,4741.195,4868.995,4634.995,4784.395,2099.763210830227
2022-08-10,4800.595,5333.395,4742.995,5291.995,2902.347346730842
2022-08-11,5551.195,6265.795,5333.395,5912.995,3822.453822373551
2022-08-12,6049.795,6161.395,5815.795,5963.395,2192.474414650595
2022-08-15,5533.195,6181.195,5453.995,6080.395,2514.074736244163
2022-08-16,6560.995,6816.595,6307.195,6757.195,3461.886795147429
2022-08-17,6899.395,6901.195,6413.395,6580.795,3088.136421404904
2022-08-18,6566.395,7145.995,6119.995,6533.995,4873.3382065692
2022-08-19,6379.195,6782.395,6317.995,6647.395,1896.107451623189
2022-08-22,7358.395,7414.195,6857.995,7374.595,2943.841832668901
2022-08-23,7487.995,7667.99,6245.995,6595.195,5472.933250596097
2022-08-24,6562.795,6811.195,6334.195,6533.995,2709.480487201366
2022-08-25,6694.195,6800.395,6452.995,6721.195,1817.546261952538
2022-08-26,6956.995,7154.995,6470.995,6613.195,2692.674914840591
2022-08-29,6479.995,6998.395,6404.395,6575.395,3049.275271433459
2022-08-30,6267.595,6472.795,6055.195,6344.995,3254.475476629355
2022-08-31,6118.195,6616.795,6006.595,6438.595,3101.519768121303
2022-09-01,6604.195,6762.595,6434.995,6458.395,2755.797200183773
2022-09-02,6231.595,6231.595,5687.995,6053.395,3948.459503932142
2022-09-06,5322.595,5507.995,4660.195,4908.595,6623.22884531198
2022-09-07,4820.395,4926.595,4618.795,4634.995,3448.331226036589
2022-09-08,4820.395,4933.795,4703.395,4807.795,6594.467705440333
2022-09-09,4881.595,4933.795,4732.195,4922.995,4131.287464534041
2022-09-12,4874.395,5335.195,4870.795,5324.395,2384.480162207866
2022-09-13,5232.595,5412.595,5048.995,5369.395,3049.180826894572
2022-09-14,5813.995,6404.395,5669.995,6208.195,3902.103902021958
2022-09-15,5421.595,5450.395,5020.195,5126.395,7131.434909062927
2022-09-16,4775.395,4841.995,4411.795,4483.795,7852.480074537395
2022-09-19,4332.595,4640.395,4301.995,4624.195,5733.216844207558
2022-09-20,4489.195,4717.795,4343.395,4388.395,5790.739123950852
2022-09-21,4654.795,4656.595,4247.995,4492.795,3276.931054640017
2022-09-22,4359.595,4384.795,3725.995,3878.995,7100.868211830205
2022-09-23,3455.995,3743.995,3410.995,3549.595,5709.644598413585
2022-09-26,3331.795,3632.395,3239.995,3580.195,5737.222403768589
2022-09-27,3401.995,3599.995,3290.395,3347.995,8937.853382110132
2022-09-28,3234.595,3560.395,3171.595,3540.595,9301.364856725084
2022-09-29,3311.995,3513.595,3148.195,3418.195,7932.763488152456
2022-09-30,3297.595,3574.795,3248.995,3328.195,6681.534459171925
2022-10-03,3032.995,3083.395,2858.395,3076.195,9018.153462408523
2022-10-04,3121.195,3394.795,3104.995,3337.195,6703.201147504825
2022-10-05,3472.195,3500.995,3362.395,3475.795,4922.44936679044
2022-10-06,3545.995,3632.395,3398.395,3436.195,6665.356665216693
2022-10-07,3326.395,3445.195,3184.195,3194.995,6691.890025082829
2022-10-11,3139.195,3207.595,2982.595,3135.595,6387.850832161132
2022-10-12,3234.595,3265.195,2962.795,2987.995,10916.777583214998
2022-10-13,3004.195,3274.195,2924.995,3196.795,7698.346587073811
2022-10-14,3101.395,3133.795,2987.995,3058.195,6430.645319399165
2022-10-17,2699.995,2788.195,2645.995,2703.595,14225.57533638771
2022-10-18,2726.995,2771.995,2455.2,2505.595,12777.46833275556
2022-10-19,2336.4,2401.2,2255.4,2257.2,10279.376945827746
2022-10-20,2201.4,2307.6,2149.2,2205.0,9638.920749829444
2022-10-21,1972.8,2010.6,1873.8,1967.4,18628.05751655521
2022-10-24,2026.8,2192.4,2025.0,2131.2,20074.57007414851
2022-10-25,2214.0,2460.6,2194.2,2458.8,16814.694592119264
2022-10-26,2248.2,2449.8,2237.4,2413.8,11967.506411699538
2022-10-27,2316.6,2406.6,2079.0,2192.4,20544.35387725578
2022-10-28,2066.4,2145.6,1960.2,2138.4,14999.870555111114
2022-10-31,2430.0,2561.395,2356.2,2510.995,19869.508757980388
2022-11-01,2271.6,2273.4,1954.8,2120.4,21807.316251302746
2022-11-02,2336.4,2448.0,2277.0,2347.2,17925.923481102593
2022-11-03,2278.8,2343.6,2127.6,2154.6,17071.24484866413
2022-11-04,2268.0,2586.595,2149.2,2536.195,22458.14467989528
2022-11-07,2921.395,3122.995,2627.995,2750.395,13564.969120239812
2022-11-08,2503.795,2503.795,2232.0,2372.4,29092.456869623707
2022-11-09,2109.6,2208.6,2005.2,2125.8,23458.423457930832
2022-11-10,2206.8,2343.6,2122.2,2273.4,15965.57707635291
2022-11-11,2376.0,2501.995,2026.8,2125.8,31810.487365374905
2022-11-14,2368.8,2397.6,2088.0,2190.6,20765.759654212463
2022-11-15,2098.8,2241.0,2041.2,2232.0,13415.257859420584
2022-11-16,2052.0,2332.8,1996.2,2318.4,25502.886613462164
2022-11-17,2421.0,2532.595,2322.0,2430.0,15528.62108385054
2022-11-18,2223.0,2478.6,2210.4,2419.2,11086.183308172722
2022-11-21,2582.995,2793.595,2577.595,2708.995,9928.17659463477
2022-11-22,2672.995,3009.595,2618.995,2978.995,12038.373149231456
2022-11-23,3421.795,3432.595,3040.195,3149.995,9945.909945701082
2022-11-24,3135.595,3146.395,2969.995,3088.795,3513.981291685276
2022-11-25,3014.995,3169.795,2728.795,2836.795,7633.646522375105
2022-11-28,2633.395,2865.595,2617.195,2829.595,10962.95540716963
2022-11-29,2761.195,2890.795,2645.995,2771.995,12527.495860566118
2022-11-30,2777.395,2786.395,2433.6,2550.595,19642.85297577381
2022-12-01,2644.195,2699.995,2363.4,2462.4,23025.96746992837
2022-12-02,2250.0,2338.2,2021.4,2050.2,28972.212304937224
2022-12-05,1769.4,1787.4,1584.0,1618.2,32488.721376928
2022-12-06,1566.0,1625.4,1461.6,1481.4,21073.53218420075
2022-12-07,1602.0,1737.0,1494.0,1728.0,33256.9499229182
2022-12-08,1749.6,1911.6,1728.0,1805.4,29759.151980749262
2022-12-09,1980.0,2035.8,1854.0,2010.6,26061.392727512102
2022-12-12,2318.4,2349.0,2125.8,2138.4,22589.13925533156
2022-12-13,2358.0,2482.2,2305.8,2421.0,21612.054944934425
2022-12-14,2172.6,2201.4,1985.4,1998.0,33085.37197356607
2022-12-15,2125.8,2305.8,2007.0,2221.2,33011.23301053978
2022-12-16,2001.6,2138.4,1954.8,2068.2,30122.135677058668
2022-12-19,1780.2,1816.2,1639.8,1657.8,35322.34087715467
2022-12-20,1445.4,1458.0,1366.2,1402.2,34674.06800667319
2022-12-21,1494.0,1503.0,1375.2,1441.8,29565.546231592023
2022-12-22,1384.2,1454.4,1233.0,1263.6,32347.24901323639
2022-12-23,1202.4,1341.0,1186.2,1276.2,27616.53317150878
2022-12-28,1096.2,1148.4,1002.6,1139.4,40964.06318542516
2022-12-29,1044.0,1072.8,990.0,1062.0,37393.34294811325
2022-12-30,995.4,1045.8,970.2,995.4,36170.92505905436
2023-01-03,826.2,851.4,752.4,802.8,64643.50353103491
2023-01-04,829.8,882.0,799.2,858.6,43971.51619281501
2023-01-05,725.4,738.0,649.8,689.4,74670.04133513993
2023-01-06,684.0,718.2,660.6,678.6,58346.8250122664
2023-01-09,723.6,817.2,718.2,741.6,73579.35691114508
2023-01-10,662.4,675.0,617.4,626.4,78488.07293086912
2023-01-11,639.0,673.2,568.8,664.2,89241.70590649851
2023-01-12,721.8,727.2,648.0,660.6,61409.05585221071
2023-01-13,613.8,633.6,583.2,601.2,63469.31902354173
2023-01-16,637.2,647.1,624.6,635.4,32448.69911468436
2023-01-17,649.8,653.4,608.4,635.4,57154.0460417347
2023-01-18,572.4,590.4,552.6,558.0,80406.36929356965
2023-01-19,567.0,583.2,545.4,547.2,65294.28751513856
2023-01-20,565.2,586.8,516.6,522.0,73726.42928043658
2023-01-23,550.8,603.0,516.6,601.2,93499.72683109668
2023-01-24,579.6,585.0,529.2,541.8,60798.39968601181
2023-01-25,511.2,520.2,473.4,475.2,75488.63104260134
2023-01-26,426.6,469.8,412.2,455.4,95393.00650211435
2023-01-27,459.0,482.4,439.2,473.4,70541.24831754473
2023-01-30,428.4,441.0,405.0,405.0,67025.98369124281
2023-01-31,399.6,432.0,394.2,424.8,72115.65544747436
2023-02-01,390.6,394.2,343.8,351.0,105457.3832329464
2023-02-02,360.0,378.0,333.0,338.4,87650.8987601692
2023-02-03,334.8,336.6,309.6,324.0,101639.07941472276
2023-02-06,331.2,351.0,316.8,348.3,63101.60754472686
2023-02-07,351.0,383.4,349.2,377.1,79874.2743170414
2023-02-08,363.6,369.0,313.2,326.7,79399.53495342312
2023-02-09,327.6,351.0,318.6,331.2,77513.37195618862
2023-02-10,334.8,372.6,331.2,370.8,63362.21891644387
2023-02-13,340.2,356.4,320.4,334.8,91669.30277848884
2023-02-14,351.0,379.8,349.2,374.4,67668.1954445522
2023-02-15,356.4,367.2,336.6,338.4,74509.68006367092
2023-02-16,347.4,351.0,315.9,325.8,71764.77731882581
2023-02-17,302.4,302.4,275.4,288.0,106763.01231632584
2023-02-21,260.76,264.24,241.56,259.68,109436.062254
2023-02-22,263.4,299.04,260.16,272.28,105196.412546
2023-02-23,295.08,317.16,277.68,306.96,102779.172215
2023-02-24,325.08,340.2,310.08,339.6,125660.997354
2023-02-27,371.04,381.6,349.44,376.8,141755.516309
2023-02-28,369.36,391.2,334.92,376.8,136597.036943
2023-03-01,369.72,409.68,366.6,404.4,122741.342366
2023-03-02,410.28,411.0,373.2,393.24,120089.51964
2023-03-03,406.68,462.24,398.88,453.6,153562.219082
2023-03-06,346.32,349.08,312.72,336.36,235142.892758
2023-03-07,340.8,355.2,243.12,243.12,137710.032491
2023-03-08,341.28,341.88,313.08,330.0,183460.682821
2023-03-09,331.68,337.2,243.12,243.12,179708.44783
2023-03-10,302.16,309.12,243.12,243.12,114208.293165
2023-03-13,298.32,326.4,296.16,322.92,116654.700046
2023-03-14,320.04,323.4,243.12,243.12,134866.793864
2023-03-15,287.16,293.4,243.12,243.12,168478.659416
2023-03-16,284.16,300.96,243.12,243.12,102075.591696
2023-03-17,272.4,275.4,243.12,243.12,191444.650885
2023-03-20,252.12,253.44,230.76,243.12,177702.289188
2023-03-21,219.48,264.6,218.64,243.12,234463.22881
2023-03-22,247.56,253.8,221.64,243.12,195785.216856
2023-03-23,227.88,243.12,216.9,243.12,224539.851837
2023-03-24,228.84,243.12,224.64,243.12,214832.557333
2023-03-27,215.64,243.12,200.64,243.12,222610.276222
2023-03-28,202.68,243.12,193.32,243.12,226082.095668
2023-03-29,191.88,243.12,187.08,243.12,274603.06825
2023-03-30,191.04,243.12,181.92,243.12,277252.640985
2023-03-31,198.36,243.12,196.8,243.12,283847.281273
2023-04-03,188.52,192.72,180.36,187.2,372421.926973
2023-04-04,185.16,243.12,180.48,243.12,314757.490965
2023-04-05,198.72,199.68,186.24,192.12,273058.241096
2023-04-06,188.64,190.8,165.0,169.32,522820.992041
2023-04-10,188.04,201.24,186.96,191.16,334505.995304
2023-04-11,193.68,199.8,184.44,198.96,268705.091842
2023-04-12,189.6,193.56,176.52,180.24,336048.155802
2023-04-13,175.32,175.32,166.08,169.8,362496.716674
2023-04-14,165.72,185.88,163.44,183.84,346811.529415
2023-04-17,205.68,208.32,201.24,206.4,213154.314046
2023-04-18,210.48,220.68,203.52,219.36,226933.925594
2023-04-19,199.32,203.76,192.96,197.52,304559.531757
2023-04-20,196.32,204.24,184.92,198.72,279535.798519
2023-04-21,199.8,203.88,195.24,198.12,194314.472739
2023-04-24,196.92,212.4,196.08,208.44,327470.023448
2023-04-25,202.44,206.46,196.32,197.28,227587.589646
2023-04-26,183.72,184.92,163.26,163.26,312008.75196
2023-04-27,187.92,193.32,179.52,190.56,293710.158488
2023-04-28,193.68,201.6,189.48,196.92,317042.981823
2023-05-01,192.72,192.84,179.4,183.12,294148.240069
2023-05-02,173.64,173.64,162.84,167.76,376438.49424
2023-05-03,157.08,162.48,150.6,158.52,314296.24281
2023-05-04,158.4,158.4,147.96,148.2,347380.027141
2023-05-05,152.64,158.88,150.72,151.44,300352.215253
2023-05-08,164.4,169.44,160.32,166.92,295031.153204
2023-05-09,171.12,173.76,164.04,170.4,321160.38202
2023-05-10,161.28,164.16,155.28,158.16,346660.696685
2023-05-11,159.6,165.36,156.12,158.76,243128.610815
2023-05-12,160.08,179.76,159.36,172.8,263079.864343
2023-05-15,180.72,187.68,179.04,185.64,236072.889038
2023-05-16,194.28,198.96,181.56,182.4,237910.215022
2023-05-17,178.08,188.4,176.52,183.12,233093.984287
2023-05-18,184.92,217.56,180.36,214.8,294850.237261
2023-05-19,221.28,227.52,209.28,212.88,181812.189415
2023-05-23,180.12,187.32,176.4,179.64,257192.471226
2023-05-24,186.48,188.76,182.76,188.4,209952.49352
2023-05-25,184.2,187.8,167.76,173.16,280435.628253
2023-05-26,165.24,173.16,161.4,166.2,221547.363807
2023-05-29,158.4,159.72,155.64,158.16,100249.265668
2023-05-30,152.88,155.16,144.48,151.56,276676.059958
2023-05-31,161.16,162.96,143.88,144.72,250616.664196
2023-06-01,135.48,136.8,129.36,132.6,391837.182645
2023-06-02,136.32,141.0,132.84,134.76,271826.746022
2023-06-05,147.6,151.56,140.04,143.88,293985.407387
2023-06-06,141.72,148.44,140.4,144.96,218846.791276
2023-06-07,151.44,154.56,145.8,152.76,291587.250313
2023-06-08,148.32,158.16,145.56,152.28,334988.076709
2023-06-09,144.48,149.16,141.0,142.8,368645.775411
2023-06-12,138.12,143.52,135.6,142.92,261115.372201
2023-06-13,151.92,152.64,147.0,150.24,279105.883572
2023-06-14,150.72,153.48,148.2,152.4,235626.724156
2023-06-15,161.4,179.28,159.72,178.8,308881.347803
2023-06-16,180.12,192.36,173.52,187.56,214522.225241
2023-06-19,190.08,197.88,190.08,195.0,64280.326211
2023-06-20,188.4,191.16,168.96,169.56,211952.818852
2023-06-21,169.68,184.08,169.2,183.48,198682.205268
2023-06-22,183.48,187.56,174.0,185.52,173689.138574
2023-06-23,176.64,207.6,175.74,204.36,254564.148406
2023-06-26,213.84,219.96,206.16,212.64,154887.213782
2023-06-27,206.52,212.52,194.1,200.52,184683.844595
2023-06-28,199.8,199.8,178.8,179.76,304267.032927
2023-06-29,177.84,191.52,177.12,184.08,230258.162297
2023-06-30,182.4,202.56,180.6,196.8,230945.159549
2023-07-04,191.76,193.44,190.56,192.36,69338.88931
2023-07-05,194.04,194.76,177.96,179.28,207361.67055
2023-07-06,178.2,182.88,169.32,175.32,234693.561222
2023-07-07,172.92,180.84,163.2,166.8,257604.636244
2023-07-10,177.0,182.76,174.84,179.52,216596.300278
2023-07-11,182.4,190.44,181.56,188.28,175821.546711
2023-07-12,177.72,181.08,173.16,176.64,257194.887883
2023-07-13,172.32,177.0,164.88,166.32,270093.502955
2023-07-14,171.6,172.2,159.48,165.24,194924.970297
2023-07-17,162.0,166.56,158.16,163.92,119469.022122
2023-07-18,171.84,178.2,169.92,174.72,210302.075455
2023-07-19,175.8,179.4,171.24,175.44,169772.070909
2023-07-20,188.16,194.76,185.88,188.76,239948.290203
2023-07-21,186.0,190.44,184.8,187.8,142668.512657
2023-07-24,183.72,189.72,181.8,186.72,162272.184242
2023-07-25,185.28,196.56,184.56,191.76,189543.825155
2023-07-26,182.64,186.96,179.76,184.92,216964.882137
2023-07-27,177.48,180.0,166.44,173.4,338699.978528
2023-07-28,179.88,180.96,172.2,177.96,225997.42934
2023-07-31,176.28,178.56,174.12,178.56,190082.239668
2023-08-01,165.48,169.56,164.88,169.32,290235.172388
2023-08-02,162.0,162.0,153.96,156.96,281077.875684
2023-08-03,164.04,170.04,161.52,166.8,226141.762096
2023-08-04,172.2,172.8,166.56,170.04,145516.167933
2023-08-08,182.4,197.28,180.0,197.04,270290.085502
2023-08-09,223.92,226.08,213.36,220.44,192365.313869
2023-08-10,208.68,210.72,191.16,195.48,206833.505996
2023-08-11,186.96,197.04,186.12,196.56,135852.456588
2023-08-14,195.12,197.52,190.8,196.68,100341.2653
2023-08-15,185.64,186.24,178.8,181.56,235526.641223
2023-08-16,176.4,176.4,171.3,174.0,186171.838643
2023-08-17,177.84,182.52,175.56,177.72,200745.447015
2023-08-18,169.92,174.12,167.76,171.0,231168.158657
2023-08-21,176.52,178.68,171.72,173.4,228150.504061
2023-08-22,172.92,174.24,161.64,163.68,252713.489142
2023-08-23,160.8,161.4,154.2,154.92,247136.344784
2023-08-24,153.0,167.28,149.52,161.04,298144.890749
2023-08-25,158.52,167.28,156.12,166.8,194774.637565
2023-08-28,181.56,182.04,164.16,166.92,296093.81562
2023-08-29,166.2,168.84,160.44,166.68,246388.597775
2023-08-30,171.12,183.48,170.16,183.36,295822.98337
2023-08-31,177.6,190.68,171.48,178.8,292667.99599
2023-09-01,184.8,189.96,175.44,176.04,202597.439607
2023-09-05,156.24,159.36,152.64,155.52,387357.450564
2023-09-06,146.76,149.76,144.96,147.0,238388.629775
2023-09-07,144.72,157.44,144.72,154.56,250642.580759
2023-09-08,156.96,160.2,154.32,156.84,201933.025598
2023-09-11,152.76,158.52,152.52,156.0,219642.954758
2023-09-12,159.24,169.56,154.68,165.0,323694.371884
2023-09-13,160.32,167.88,158.4,164.28,302730.955738
2023-09-14,168.0,170.4,160.56,161.4,262271.284244
2023-09-15,160.44,162.72,155.52,156.72,168685.075257
2023-09-18,159.0,164.04,156.24,162.24,203040.771167
2023-09-19,164.64,170.88,162.0,165.96,194621.888176
2023-09-20,154.68,157.56,153.24,155.04,302140.791432
2023-09-21,155.28,157.92,145.08,147.24,346892.529091
2023-09-22,149.4,150.96,146.4,150.24,205763.426943
2023-09-25,152.04,155.88,150.12,151.8,226453.427516
2023-09-26,146.28,151.2,144.36,146.52,255085.64632
2023-09-27,148.8,156.24,148.68,150.6,239216.293131
2023-09-28,155.76,160.32,152.28,156.24,247978.674748
2023-09-29,151.8,159.96,151.56,156.0,219680.954606
2023-10-02,150.72,153.0,145.08,146.76,296340.231301
2023-10-03,151.08,158.28,149.76,156.24,235615.057536
2023-10-04,166.68,167.88,157.2,161.76,119827.104023
2023-10-05,165.48,183.72,164.88,181.44,229164.333339
2023-10-06,183.72,199.44,182.28,195.84,182027.271888
2023-10-10,200.16,203.88,195.72,202.32,117943.778223
2023-10-11,192.24,204.84,185.4,202.2,164329.176014
2023-10-12,196.68,205.44,194.76,198.72,108490.982701
2023-10-13,190.56,195.0,187.68,190.8,143709.008495
2023-10-16,182.64,185.4,177.24,181.8,191892.815759
2023-10-17,179.64,181.2,174.48,178.44,201452.277521
2023-10-18,185.76,186.36,178.2,179.28,169067.990392
2023-10-19,177.48,179.16,165.24,166.08,241020.535914
2023-10-20,159.72,161.76,158.04,159.84,138862.611214
2023-10-23,158.88,162.6,157.44,160.68,87960.898155
2023-10-24,160.44,167.76,158.64,167.28,146804.746112
2023-10-25,169.44,173.4,166.2,172.92,158369.616519
2023-10-26,172.92,187.56,171.0,185.4,220280.535541
2023-10-27,189.84,191.04,178.08,179.4,214203.143184
2023-10-30,166.56,170.64,165.36,166.44,186579.837011
2023-10-31,180.72,195.6,180.72,193.08,298503.889313
2023-11-01,176.4,188.4,174.72,181.44,194899.137067
2023-11-02,175.32,183.0,173.28,182.64,197898.958401
2023-11-03,182.52,189.84,180.12,180.72,139376.525825
2023-11-06,165.0,165.96,156.12,158.4,401466.310795
2023-11-07,144.96,151.08,144.72,149.52,225876.513157
2023-11-08,143.52,148.2,137.52,143.88,397803.825445
2023-11-09,138.48,139.2,134.16,136.44,257830.468674
2023-11-10,134.76,134.76,132.24,133.44,218002.377987
2023-11-13,140.16,145.08,136.44,144.36,303754.034979
2023-11-14,139.32,142.92,133.8,134.04,321048.882466
2023-11-15,139.44,145.56,136.08,136.56,324872.450505
2023-11-16,135.36,136.56,120.12,128.04,281623.706834
2023-11-17,118.92,120.6,114.96,120.12,336855.819238
2023-11-20,114.12,117.36,113.16,113.52,178535.869187
2023-11-21,111.6,115.2,85.86,85.86,239685.374588
2023-11-22,109.44,113.88,107.16,112.92,284503.111983
2023-11-23,113.64,114.96,112.32,114.96,89872.557175
2023-11-24,107.64,112.08,106.44,110.28,196309.048094
2023-11-27,104.4,106.08,101.52,105.84,187399.000401
2023-11-28,102.24,105.6,95.28,95.52,380230.562405
2023-11-29,99.84,100.44,94.92,95.28,240026.873222
2023-11-30,97.2,98.76,93.0,95.88,242189.281239
2023-12-01,93.84,98.4,92.64,93.72,250647.33074
2023-12-04,87.24,89.76,85.2,89.16,359738.311041
2023-12-05,93.36,94.2,87.12,89.4,298418.222989
2023-12-06,89.4,90.24,78.24,79.92,506247.475002
2023-12-07,79.44,82.56,77.04,79.68,307779.518877
2023-12-08,79.56,81.72,77.4,78.48,338651.478722
2023-12-11,64.44,71.28,62.64,71.04,680406.695029
2023-12-12,65.52,67.92,63.0,63.12,404905.630371
2023-12-13,62.64,69.72,62.4,66.84,305827.610018
2023-12-14,66.96,71.52,66.24,71.4,302749.538997
2023-12-15,73.56,77.04,71.52,72.72,288179.847276
2023-12-18,78.96,79.44,73.8,74.4,204550.431795
2023-12-19,68.76,75.0,66.36,74.76,414253.676312
2023-12-20,72.48,73.56,68.04,68.28,392404.097044
2023-12-21,72.12,78.48,71.04,77.28,310279.842209
2023-12-22,74.28,78.96,74.04,78.84,176151.045393
2023-12-27,80.76,83.52,74.64,75.96,280093.629621
2023-12-28,80.04,83.64,79.44,81.6,280220.379114
2023-12-29,80.52,82.44,78.36,79.44,197817.042062
2024-01-02,83.4,84.72,80.52,83.16,278790.5515
2024-01-03,90.0,93.0,87.0,91.08,426782.45953
2024-01-04,99.48,102.84,94.44,102.0,503177.570615
2024-01-05,92.76,105.48,91.44,103.8,444595.221612
2024-01-08,93.84,111.0,91.56,107.76,515423.271632
2024-01-09,118.2,132.48,110.52,121.68,647799.575458
2024-01-10,112.44,115.44,106.2,108.36,569965.886794
2024-01-11,109.44,116.28,106.2,106.8,622310.510748
2024-01-12,113.88,116.28,109.32,115.68,784943.860212
2024-01-15,103.68,106.08,102.72,104.16,371246.348342
2024-01-16,100.8,104.64,98.52,98.88,549367.385855
2024-01-17,99.72,104.88,98.16,101.4,410256.442301
2024-01-18,99.0,99.24,92.4,96.24,466175.63529
2024-01-19,90.0,90.12,82.92,82.92,558455.932834
2024-01-22,74.4,76.68,73.44,74.28,542008.581957
2024-01-23,72.72,78.36,72.36,77.88,424762.550943
2024-01-24,81.84,85.68,79.44,85.08,449820.034046
2024-01-25,84.84,85.44,76.2,77.28,541650.666722
2024-01-26,76.32,78.12,71.52,77.52,641727.933078
2024-01-29,73.08,73.56,68.4,69.48,604481.74873
2024-01-30,71.4,73.08,69.24,71.64,636396.787736
2024-01-31,72.36,75.84,71.64,73.44,427232.45773
2024-02-01,71.64,73.2,67.44,67.92,576456.110833
2024-02-02,69.36,71.64,69.0,71.28,438409.746354
2024-02-05,70.44,71.88,68.76,70.44,312934.831589
2024-02-06,67.32,68.16,65.04,65.28,708812.99807
2024-02-07,66.0,66.36,62.52,63.48,330157.596031
2024-02-08,62.04,62.4,57.6,58.56,450480.448071
2024-02-09,58.2,58.68,55.56,56.52,373863.421207
2024-02-12,55.44,56.76,49.8,50.64,538923.510964
2024-02-13,47.64,48.48,46.08,47.28,563379.913138
2024-02-14,45.96,46.92,42.6,43.56,522335.743982
2024-02-15,44.64,45.0,42.24,43.44,453798.851464
2024-02-16,43.56,45.96,43.44,44.64,461724.736427
2024-02-20,43.08,44.04,42.0,43.2,377554.156444
2024-02-21,50.04,54.36,49.92,53.88,711414.987662
2024-02-22,51.24,52.92,47.76,51.6,667277.747545
2024-02-23,47.52,47.52,44.28,44.88,1063334.579978
2024-02-26,49.68,50.4,45.6,47.28,865849.203256
2024-02-27,50.04,52.08,48.48,50.64,783920.364306
2024-02-28,52.68,55.92,52.44,54.0,587824.31536
2024-02-29,53.4,56.64,52.44,52.68,474691.017895
2024-03-01,51.24,53.16,51.18,51.96,438184.997253
2024-03-04,57.6,60.54,55.8,57.6,791176.335282
2024-03-05,57.36,61.92,55.32,59.16,511864.952532
2024-03-06,59.52,59.64,56.88,57.36,343450.459526
2024-03-07,55.68,57.48,49.32,49.44,731188.491901
2024-03-08,49.44,51.36,49.08,49.56,356384.991121
2024-03-11,48.0,48.0,46.32,46.44,486948.552198
2024-03-12,47.88,48.12,43.56,44.52,513742.445022
2024-03-13,42.48,44.04,41.88,42.96,488794.878146
2024-03-14,43.2,47.52,43.08,46.44,510777.12355
2024-03-15,45.6,45.6,42.48,44.04,967286.797504
2024-03-18,45.84,46.44,43.5,45.12,602763.088938
2024-03-19,46.56,47.64,45.36,46.92,575152.866046
2024-03-20,45.36,46.2,44.88,45.24,652922.471633
2024-03-21,44.76,45.36,43.32,44.88,785986.02271
2024-03-22,43.44,44.4,42.96,43.68,687020.501907
2024-03-25,43.08,44.16,42.48,43.32,526963.225472
2024-03-26,43.44,43.92,42.12,42.72,556177.691947
2024-03-27,40.08,40.14,38.76,39.36,641326.851349
2024-03-28,40.2,42.36,39.48,40.44,725538.597834
2024-04-01,44.04,45.6,43.2,45.12,750410.165014
2024-04-02,43.56,47.04,43.2,45.72,595673.033965
2024-04-03,47.64,47.76,44.88,45.6,528675.218624
2024-04-04,44.88,45.06,41.64,41.88,621041.68249
2024-04-05,42.0,43.92,41.64,41.88,616086.035646
2024-04-08,42.84,44.76,42.72,44.52,451640.776763
2024-04-09,46.32,47.4,44.16,46.44,447927.708282
2024-04-10,46.8,46.92,44.88,45.36,361666.469995
2024-04-11,44.16,44.4,42.24,42.84,690547.2378
2024-04-12,42.24,44.22,42.24,44.16,378358.903225
2024-04-15,41.4,41.88,39.6,39.72,727461.090144
2024-04-16,39.6,44.28,38.7,41.88,721308.448088
2024-04-17,40.08,41.28,39.0,41.16,616402.701046
2024-04-18,41.52,42.48,41.04,41.4,579216.516458
2024-04-19,42.96,43.56,41.16,41.88,535244.859012
2024-04-22,43.92,45.24,43.44,45.0,477505.58997
2024-04-23,44.28,47.64,44.28,47.28,326483.360728
2024-04-24,44.16,44.4,40.56,40.56,800950.712851
2024-04-25,40.32,41.76,39.48,40.68,432963.101474
2024-04-26,39.48,40.08,38.4,39.12,790270.005574
2024-04-29,40.2,44.04,40.08,43.8,900106.232894
2024-04-30,44.16,44.16,40.32,41.04,669760.570947
2024-05-01,40.2,40.68,38.4,39.24,721630.863465
2024-05-02,40.68,43.8,40.56,43.2,793712.491804
2024-05-03,44.28,48.6,43.38,47.88,639044.693811
2024-05-06,50.76,53.16,49.8,50.28,538638.262105
2024-05-07,49.8,51.48,49.2,50.88,250247.415673
2024-05-08,51.84,52.08,49.44,49.92,249230.336408
2024-05-09,51.12,54.3,51.0,54.0,526844.975945
2024-05-10,52.92,52.92,51.24,51.48,228754.668311
2024-05-13,51.96,55.56,51.6,54.96,355798.076802
2024-05-14,53.88,56.4,53.4,54.48,344777.954216
2024-05-15,54.6,57.6,53.52,57.0,342244.881015
2024-05-16,59.28,62.64,57.96,59.64,514760.107618
2024-05-17,61.92,65.16,61.8,64.56,378916.81766
2024-05-21,67.68,69.96,65.04,67.2,323471.372776
2024-05-22,68.04,77.04,67.2,74.28,486008.972623
2024-05-23,80.52,82.08,68.76,71.04,812590.332959
2024-05-24,67.68,67.68,62.64,63.24,433737.348377
2024-05-27,65.16,66.6,64.08,64.56,186843.835955
2024-05-28,62.64,66.24,61.8,65.64,270650.000729
2024-05-29,62.52,62.52,57.48,57.72,405491.961359
2024-05-30,55.2,56.52,53.52,53.64,339595.724945
2024-05-31,54.72,56.04,52.56,53.88,349260.186287
2024-06-03,59.88,62.52,56.28,62.16,610733.057058
2024-06-04,60.48,61.44,53.76,55.92,705663.927333
2024-06-05,57.24,62.52,56.76,61.56,693312.726738
2024-06-06,64.92,66.48,60.36,63.96,657945.70154
2024-06-07,64.8,70.56,64.2,69.96,482131.071468
2024-06-10,74.52,76.08,66.12,69.6,619605.354902
2024-06-11,73.56,78.6,72.0,78.48,606931.238932
2024-06-12,74.88,77.52,72.0,73.8,403585.88565
2024-06-13,72.6,73.2,67.56,69.12,487829.382008
2024-06-14,69.36,70.68,66.36,67.32,305464.278138
2024-06-17,63.72,64.08,61.2,62.64,325746.613675
2024-06-18,63.36,68.16,63.0,67.68,318712.391812
2024-06-19,66.36,68.28,65.76,66.0,153176.970623
2024-06-20,64.56,64.56,60.84,61.56,356349.574596
2024-06-21,62.16,63.24,60.48,61.08,343080.961004
2024-06-24,60.96,65.88,60.72,65.76,380716.227129
2024-06-25,62.52,64.44,60.6,61.08,401941.975559
2024-06-26,59.64,59.76,56.28,56.64,419157.573363
2024-06-27,55.68,57.6,54.0,54.6,442022.39857
2024-06-28,54.36,54.6,50.76,51.24,395897.833069
2024-07-02,45.12,45.36,43.8,45.24,470172.535969
2024-07-03,44.4,46.08,43.56,43.92,271057.415766
2024-07-04,42.48,42.48,40.92,42.24,219306.206105
2024-07-05,42.48,43.32,40.08,40.68,391641.100096
2024-07-08,42.0,42.6,41.16,42.0,270516.251264
2024-07-09,43.32,43.68,40.92,41.28,308246.683675
2024-07-10,40.8,41.28,39.48,40.2,351333.427994
2024-07-11,39.36,39.72,38.28,38.64,405353.461913
2024-07-12,38.16,40.92,38.16,39.72,319177.556618
2024-07-15,36.6,37.68,34.44,35.04,574660.118017
2024-07-16,35.76,36.6,34.92,35.52,344462.372145
2024-07-17,33.96,33.96,30.72,31.56,599441.185559
2024-07-18,32.16,34.32,32.16,33.36,407219.787781
2024-07-19,33.12,34.5,32.4,33.96,270742.833691
2024-07-22,36.12,38.52,36.12,37.56,425323.465366
2024-07-23,36.96,37.2,35.52,36.72,309771.677575
2024-07-24,34.2,35.16,33.6,33.96,425508.464626
2024-07-25,32.64,33.36,30.84,31.32,591478.050745
2024-07-26,30.96,31.44,30.12,30.24,429831.197335
2024-07-29,30.24,30.84,28.92,30.6,435110.342885
2024-07-30,29.16,32.88,28.92,32.4,440091.072962
2024-07-31,30.72,31.44,29.52,30.12,666920.748973
2024-08-01,32.04,32.4,27.84,28.2,859650.561384
2024-08-02,29.04,29.4,26.52,27.84,537047.351802
2024-08-06,28.92,29.64,27.72,29.16,572824.292027
2024-08-07,31.2,32.16,30.48,31.44,561369.587846
2024-08-08,30.24,33.96,29.64,33.0,634816.044059
2024-08-09,33.24,33.72,31.86,33.6,389096.276942
2024-08-12,34.8,35.4,33.48,34.2,433498.432666
2024-08-13,35.04,35.52,32.28,33.12,504962.730141
2024-08-14,34.68,36.0,34.08,34.68,624324.752691
2024-08-15,34.68,36.84,33.96,34.08,581747.006336
2024-08-16,33.0,33.36,31.44,31.8,449704.367842
2024-08-19,33.48,35.22,33.48,34.44,527318.140719
2024-08-20,33.84,34.32,33.12,34.2,307165.271334
2024-08-21,34.08,34.44,32.28,33.84,448129.707474
2024-08-22,31.92,32.16,29.28,30.24,893978.757404
2024-08-23,29.16,30.0,29.04,29.88,274513.651941
2024-08-26,29.04,29.88,27.84,28.2,438299.246796
2024-08-27,27.6,27.6,26.16,27.12,515766.603592
2024-08-28,26.4,28.56,25.8,27.72,622490.593361
2024-08-29,25.92,28.8,25.56,28.68,665226.339084
2024-08-30,28.32,28.92,27.3,28.2,473664.022003
2024-09-03,27.72,30.84,26.88,30.48,582275.420889
2024-09-04,30.84,31.32,28.32,28.68,466333.301326
2024-09-05,29.88,32.28,29.88,31.68,692662.729338
2024-09-06,31.92,32.52,31.08,32.4,317975.811425
2024-09-09,30.6,30.6,28.92,28.92,689010.57728
2024-09-10,30.6,31.02,29.76,30.72,557185.771248
2024-09-11,31.08,32.1,30.6,31.32,381817.889389
2024-09-12,30.72,33.48,30.48,32.76,516171.185307
2024-09-13,32.88,33.12,31.32,31.44,415223.589099
2024-09-16,31.08,33.24,30.84,32.88,362045.551812
2024-09-17,33.84,34.08,31.92,31.92,340334.305324
2024-09-18,32.88,32.88,30.84,31.08,533741.365026
2024-09-19,30.24,31.92,29.64,31.92,465561.47108
2024-09-20,31.8,35.4,31.44,35.16,655508.044624
2024-09-23,36.0,38.52,35.88,38.52,692692.812551
2024-09-24,37.68,38.4,36.12,37.2,599075.520355
2024-09-25,38.04,38.4,36.66,37.44,473188.440572
2024-09-26,38.04,38.16,35.04,35.64,495194.269215
2024-09-27,37.32,39.96,37.08,39.72,791090.585625
2024-09-30,39.12,40.68,38.88,39.6,368024.861228
2024-10-01,39.0,40.32,38.04,39.6,475708.763824
2024-10-02,40.8,41.52,38.52,39.72,662051.935115
2024-10-03,40.8,41.64,40.08,41.28,552475.123424
2024-10-04,39.48,39.84,37.44,37.68,697130.128135
2024-10-07,36.48,36.48,34.44,34.92,529259.216288
2024-10-08,35.16,35.64,34.32,34.56,273343.489955
2024-10-09,33.96,34.44,32.4,32.76,596466.697457
2024-10-10,32.16,33.36,31.68,33.0,448568.539052
2024-10-11,32.64,32.76,31.2,31.8,486775.219558
2024-10-15,30.0,30.72,29.4,29.4,528012.05461
2024-10-16,28.92,28.92,27.24,27.72,584398.245731
2024-10-17,27.96,28.44,27.0,27.24,532048.955129
2024-10-18,26.4,26.52,25.92,26.16,368343.609953
2024-10-21,26.52,27.24,26.52,27.24,324508.285295
2024-10-22,27.24,28.92,27.12,28.2,698015.374594
2024-10-23,28.08,30.12,27.72,29.52,721232.11506
2024-10-24,29.88,31.8,28.62,31.68,707636.252777
2024-10-25,30.72,32.52,30.36,32.04,536178.438611
2024-10-28,27.72,28.08,26.28,27.12,1701326.944665
2024-10-29,27.72,28.08,26.82,27.6,466106.135568
2024-10-30,26.4,27.6,26.04,26.76,485468.474785
2024-10-31,25.92,26.1,24.24,24.6,1194839.803955
2024-11-01,24.48,24.84,23.28,23.76,759950.960184
2024-11-04,24.0,26.16,23.88,25.92,807043.188481
2024-11-05,26.16,26.28,23.52,23.88,733183.567254
2024-11-06,24.72,26.04,24.36,25.08,603616.335525
2024-11-07,24.0,24.6,23.64,24.24,696269.381578
2024-11-08,24.72,25.2,23.4,23.76,679022.033901
2024-11-11,27.36,28.08,27.0,27.6,1090508.471282
2024-11-12,27.36,28.92,26.64,27.6,1053580.952326
2024-11-13,26.64,29.28,26.64,29.28,746293.098149
2024-11-14,28.2,28.56,25.68,25.8,1481901.57237
2024-11-15,25.56,26.88,25.56,26.64,676769.376245
2024-11-18,27.0,28.44,27.0,28.32,586296.154806
2024-11-19,28.32,30.0,27.96,28.68,815391.488421
2024-11-20,30.48,32.64,30.24,32.4,1211421.237629
2024-11-21,34.92,35.76,32.64,34.08,1359608.644877
2024-11-22,30.36,30.84,29.28,30.36,1297296.394127
2024-11-25,33.0,34.98,31.98,32.4,1270678.583932
2024-11-26,33.12,34.44,31.8,33.6,1498503.672628
2024-11-27,29.16,29.52,27.96,28.08,1321342.464609
2024-11-28,28.63,30.1,28.5,29.4,697256.0
2024-11-29,30.07,31.35,29.66,30.91,994136.0
2024-12-02,28.46,29.44,27.59,28.03,1552979.0
2024-12-03,26.94,26.94,25.02,25.3,1281038.0
2024-12-04,25.1,25.87,24.15,25.55,1163673.0
2024-12-05,26.1,27.02,25.3,25.73,1353190.0
2024-12-06,25.32,26.13,25.1,25.88,651557.0
2024-12-09,27.22,27.86,26.6,27.19,984595.0
2024-12-10,25.73,27.3,25.38,27.27,1061448.0
2024-12-11,28.69,30.33,28.68,29.6,1192212.0
2024-12-12,29.74,32.3,29.0,31.11,1139138.0
2024-12-13,29.67,29.88,28.6,28.9,1088400.0
2024-12-16,27.5,28.1,27.22,27.61,688129.0
2024-12-17,26.35,29.32,25.53,29.23,1491446.0
2024-12-18,29.43,30.2,28.69,29.53,1092173.0
2024-12-19,30.8,33.16,30.55,33.08,1803783.0
2024-12-20,32.64,35.68,31.9,35.01,939037.0
2024-12-23,34.17,34.41,32.24,33.96,580586.0
2024-12-24,35.49,36.45,35.38,36.2,486445.0
2024-12-27,34.41,34.98,32.25,34.42,1298932.0
2024-12-30,46.52,50.47,42.69,44.1,1532767.0
2024-12-31,39.72,41.56,36.9,38.04,1002376.0
2025-01-02,39.93,41.6,38.15,38.83,1075505.0
2025-01-03,35.06,35.37,31.75,32.3,1829526.0
2025-01-06,37.34,39.23,35.95,38.83,1598428.0
2025-01-07,36.45,36.86,33.25,33.58,1318239.0
2025-01-08,35.73,38.0,34.89,37.9,1155188.0
2025-01-09,38.88,41.2,38.55,39.04,724704.0
2025-01-10,42.41,43.16,41.41,42.9,2232106.0
2025-01-13,43.7,45.1,42.11,43.76,561591.0
2025-01-14,41.26,44.79,41.2,44.0,420566.0
2025-01-15,45.4,48.28,44.6,47.91,530765.0
2025-01-16,47.49,53.03,45.71,52.25,659700.0
2025-01-17,45.92,47.655,44.0,44.55,840880.0
2025-01-20,42.98,44.15,42.5,43.68,306408.0
2025-01-21,43.04,43.5,41.02,41.68,510244.0
2025-01-22,42.28,45.75,41.99,45.48,732810.0
2025-01-23,46.45,47.2,42.75,44.07,740231.0
2025-01-24,42.18,44.32,41.08,43.3,547608.0
2025-01-27,39.08,39.24,36.85,38.7,972121.0
2025-01-28,36.15,37.37,34.77,34.82,1027839.0
2025-01-29,36.45,37.29,35.06,36.84,949301.0
2025-01-30,35.69,36.56,33.64,34.07,1626462.0
2025-01-31,33.3,34.64,32.95,34.22,762006.0
2025-02-03,37.74,41.88,37.6,40.44,806861.0
2025-02-04,36.38,39.86,36.32,37.81,507999.0
2025-02-05,37.24,41.18,37.23,41.1,539094.0
2025-02-06,39.68,42.6,39.45,41.49,432628.0
2025-02-07,41.04,41.84,39.35,39.57,392531.0
2025-02-10,41.21,43.77,40.7,43.0,422303.0
2025-02-11,45.18,45.98,44.35,44.6,493214.0
2025-02-12,45.44,46.25,44.0,45.64,309733.0
2025-02-13,48.77,50.68,46.44,47.07,458308.0
2025-02-14,49.17,51.03,48.96,49.44,409225.0
2025-02-18,49.28,56.56,48.69,55.82,520045.0
2025-02-19,59.96,65.48,59.83,64.89,413988.0
2025-02-20,59.74,60.25,56.9,59.86,403548.0
2025-02-21,63.44,65.9,60.35,61.66,405674.0
2025-02-24,56.08,57.44,54.9,56.99,214600.0
2025-02-25,57.5,60.76,56.55,59.76,184984.0
2025-02-26,57.64,57.78,55.2,56.43,333775.0
2025-02-27,56.9,58.51,54.66,54.77,313187.0
2025-02-28,53.54,54.35,52.0,52.0,191367.0
2025-03-03,53.78,61.1,53.4,60.26,291020.0
2025-03-04,66.98,72.3,65.22,66.7,369597.0
2025-03-05,64.42,70.36,64.14,69.48,185722.0
2025-03-06,67.3,67.3,63.28,64.58,226525.0
2025-03-07,61.29,68.46,60.97,66.86,273202.0
2025-03-10,70.76,73.47,69.44,70.49,191874.0
2025-03-11,71.89,72.04,67.12,67.56,257512.0
2025-03-12,62.1,62.78,57.8,57.96,325965.0
2025-03-13,55.6,61.54,55.26,57.34,245675.0
2025-03-14,55.8,60.04,55.26,59.13,202745.0
2025-03-17,57.06,58.79,55.6,56.14,218434.0
2025-03-18,58.22,59.32,56.87,56.94,163890.0
2025-03-19,60.3,63.0,59.25,61.91,209194.0
2025-03-20,59.4,60.09,54.82,55.25,416891.0
2025-03-21,55.46,56.27,53.4,53.62,213464.0
2025-03-24,54.7,55.43,52.29,52.58,204705.0
2025-03-25,53.16,53.28,49.26,50.85,330075.0
2025-03-26,51.29,52.6,49.91,49.92,313767.0
2025-03-27,50.02,52.6,48.69,51.37,226657.0
2025-03-28,51.67,56.03,49.89,55.93,268658.0
2025-03-31,59.82,59.85,55.34,57.38,346553.0
2025-04-01,54.88,55.31,51.96,52.52,244802.0
2025-04-02,54.48,55.95,53.74,54.32,201556.0
2025-04-03,58.14,59.04,55.98,56.82,176113.0
2025-04-04,50.0,52.32,48.29,48.72,384536.0
2025-04-07,48.91,51.05,42.73,43.9,551832.0
2025-04-08,46.48,47.25,39.61,40.38,682260.0
2025-04-09,40.24,48.06,37.8,46.49,615181.0
2025-04-10,44.22,45.36,39.4,40.76,566804.0
2025-04-11,38.92,42.05,38.9,41.62,436885.0
2025-04-14,42.71,43.0,36.62,37.25,548574.0
2025-04-15,35.63,37.48,35.12,36.82,494863.0
2025-04-16,35.38,36.66,34.61,35.57,551158.0
2025-04-17,35.45,37.54,35.38,35.5,529342.0
2025-04-21,33.8,33.95,30.38,31.21,829750.0
2025-04-22,31.12,31.2,29.21,30.35,532135.0
2025-04-23,30.48,31.5,29.8,30.17,687348.0
2025-04-24,28.57,29.36,27.57,29.27,930642.0
2025-04-25,28.51,30.6,28.43,30.0,520950.0
2025-04-28,30.7,34.29,30.69,33.42,778824.0
2025-04-29,34.49,35.22,33.33,34.43,360128.0
2025-04-30,33.35,34.4,32.19,33.95,394468.0
2025-05-01,34.79,37.87,33.9,36.22,499415.0
2025-05-02,38.3,40.69,37.58,40.41,352888.0
2025-05-05,39.99,41.0,37.65,38.85,274556.0
2025-05-06,38.98,40.1,35.38,36.29,411320.0
2025-05-07,38.92,39.79,38.18,39.38,278320.0
2025-05-08,39.49,40.16,37.49,39.07,376316.0
2025-05-09,41.29,42.67,41.2,42.23,331641.0
2025-05-12,40.29,40.5,39.35,40.08,366236.0
2025-05-13,40.65,40.66,38.33,39.35,370136.0
2025-05-14,37.15,37.97,36.25,36.32,638456.0
2025-05-15,36.39,36.82,34.35,34.41,680195.0
2025-05-16,35.13,35.97,33.75,33.93,546106.0
2025-05-20,32.39,36.05,32.3,35.14,484375.0
2025-05-21,35.35,35.88,34.4,34.81,408388.0
2025-05-22,33.64,34.37,32.58,33.62,634118.0
2025-05-23,33.8,34.85,33.58,34.39,510055.0
2025-05-26,33.46,34.1,33.3,33.7,137371.0
2025-05-27,33.62,35.62,33.49,35.34,345310.0
2025-05-28,34.32,34.32,31.42,31.5,1201611.0
2025-05-29,31.5,31.64,29.45,30.9,830065.0
2025-05-30,31.04,31.09,29.49,29.78,605199.0
2025-06-02,33.65,34.25,33.38,34.19,1184132.0
2025-06-03,32.94,35.13,32.89,34.54,574184.0
2025-06-04,33.5,34.65,33.38,34.26,499864.0
2025-06-05,34.67,34.95,32.5,33.4,959311.0
2025-06-06,34.0,36.01,33.55,35.37,516611.0
2025-06-09,32.31,33.74,31.69,32.93,1368850.0
2025-06-10,32.33,32.33,30.77,31.1,1209943.0
2025-06-11,31.98,32.3,29.98,30.81,1386345.0
2025-06-12,32.29,32.35,30.21,31.16,1514055.0
2025-06-13,31.11,32.41,31.06,32.22,1552473.0
2025-06-16,33.88,34.9,32.82,34.62,609404.0
2025-06-17,36.11,37.1,35.47,37.07,626663.0
2025-06-18,38.58,39.27,38.17,39.15,414527.0
2025-06-19,39.68,41.15,39.5,40.74,355344.0
2025-06-20,39.05,39.12,36.0,37.23,608071.0
2025-06-23,34.81,35.2,33.59,33.81,737593.0
2025-06-24,32.31,33.0,31.15,31.38,874077.0
2025-06-25,30.72,31.17,29.51,29.9,899991.0
2025-06-26,29.24,29.25,27.03,29.25,1344390.0
2025-06-27,30.61,32.7,30.45,32.45,1268139.0
2025-06-30,28.83,29.35,27.07,27.51,2083467.0
2025-07-02,27.81,28.6,27.68,28.01,881260.0
2025-07-03,28.6,29.5,26.64,26.84,1602150.0
2025-07-04,26.73,26.78,26.24,26.54,642419.0
2025-07-07,26.27,27.85,26.0,26.91,1066830.0
2025-07-08,26.03,26.6,25.56,25.92,1157696.0
2025-07-09,23.93,24.05,22.91,23.73,1912891.0
2025-07-10,24.81,25.97,24.58,25.45,1246503.0
2025-07-11,26.23,26.79,25.05,25.93,1052079.0
2025-07-14,27.14,27.91,26.87,27.37,1564244.0
2025-07-15,27.51,28.74,26.84,28.3,1426624.0
2025-07-16,29.21,29.66,28.04,29.14,1410248.0
2025-07-17,29.66,29.81,28.49,28.77,881415.0
2025-07-18,29.59,29.84,28.02,29.31,1189318.0
2025-07-21,26.24,26.32,24.66,25.0,2187032.0
2025-07-22,24.0,24.47,23.76,24.26,1410013.0
2025-07-23,22.73,22.79,21.61,21.75,2833570.0
2025-07-24,22.61,22.94,21.7,22.24,2080909.0
2025-07-25,22.24,22.84,21.98,22.11,1463086.0
2025-07-28,22.2,22.41,20.88,21.52,1829278.0
2025-07-29,21.97,22.64,21.63,22.26,1276631.0
2025-07-30,20.49,20.89,20.23,20.5,1862237.0
2025-07-31,20.02,21.53,19.68,21.24,1799102.0
2025-08-01,21.19,21.63,20.7,21.3,769977.0
2025-08-05,19.75,20.55,19.55,19.98,1665084.0
2025-08-06,20.67,21.21,20.33,21.05,1142537.0
2025-08-07,20.83,21.96,20.48,20.97,1454160.0
2025-08-08,20.51,20.73,19.44,19.92,2112649.0
2025-08-11,19.73,19.83,19.02,19.51,1339634.0
2025-08-12,18.37,18.49,17.12,17.25,3073801.0
2025-08-13,17.73,18.04,17.37,17.68,1530374.0
2025-08-14,17.53,18.05,17.19,17.97,1353577.0
2025-08-15,18.9,19.38,18.71,18.88,1631373.0
2025-08-18,18.16,18.9,18.05,18.53,638646.0
2025-08-19,17.25,17.25,16.5,16.89,3169351.0
2025-08-20,16.92,16.92,16.44,16.81,1582098.0
2025-08-21,17.13,17.71,16.98,17.55,1508925.0
2025-08-22,16.97,16.98,15.99,16.15,2803798.0
2025-08-25,15.79,16.4,15.69,16.27,1029281.0
2025-08-26,16.12,16.35,15.63,16.31,1650346.0
2025-08-27,17.13,17.41,16.65,16.9,1968766.0
2025-08-28,17.02,18.43,16.75,17.96,2061034.0
2025-08-29,18.17,18.73,17.53,18.7,1573119.0
2025-09-02,17.57,18.65,17.18,18.54,1665744.0
2025-09-03,19.58,19.76,18.93,19.37,1175812.0
2025-09-04,19.64,20.07,18.74,19.47,1422522.0
2025-09-05,19.79,19.85,18.83,18.93,1005624.0
2025-09-08,20.2,20.35,19.35,19.55,1136451.0
2025-09-09,19.88,19.94,18.9,19.68,1504990.0
2025-09-10,19.0,19.29,18.75,18.87,1484423.0
2025-09-11,18.7,18.97,17.79,17.83,2191653.0
2025-09-12,18.27,18.37,17.68,17.71,1449712.0
2025-09-15,17.93,18.9,17.92,18.77,1270377.0
2025-09-16,19.0,19.67,18.92,19.62,1401426.0
2025-09-17,19.99,20.2,19.24,19.25,1124311.0
2025-09-18,19.01,19.08,17.96,18.01,2122560.0
2025-09-19,17.54,17.99,17.46,17.72,1182287.0
2025-09-22,17.47,17.52,16.5,16.55,1774394.0
2025-09-23,16.5,17.09,16.29,17.07,1587377.0
2025-09-24,16.79,17.51,16.74,17.07,1303414.0
2025-09-25,17.96,18.27,17.21,17.7,2576491.0
2025-09-26,17.16,17.79,16.8,17.37,1655240.0
2025-09-29,17.46,18.7,17.43,18.33,1139900.0
2025-09-30,18.85,19.18,18.58,19.07,1738309.0
2025-10-01,19.3,20.9,18.95,20.65,2999070.0
2025-10-02,20.81,22.0,19.98,20.09,2040936.0
2025-10-03,19.88,20.01,18.75,18.92,2142352.0
2025-10-06,19.76,19.98,19.13,19.62,1492200.0
2025-10-07,20.09,21.0,20.05,20.98,1775055.0
2025-10-08,20.12,20.14,19.12,19.15,2620254.0
2025-10-09,19.27,19.28,18.15,18.16,1751309.0
2025-10-10,17.62,17.87,17.09,17.46,1690460.0
2025-10-14,16.41,16.72,16.25,16.36,1619827.0
2025-10-15,16.15,16.26,15.81,16.14,2181047.0
2025-10-16,16.03,16.6,15.66,15.77,2270018.0
2025-10-17,15.81,16.77,15.75,16.63,1512001.0
2025-10-20,18.11,19.48,18.11,19.19,4028658.0
2025-10-21,19.05,19.94,18.86,19.79,1699504.0
2025-10-22,19.92,20.05,19.16,19.54,1281862.0
2025-10-23,19.3,19.99,19.01,19.12,1235959.0
2025-10-24,19.19,19.56,18.18,19.26,2259128.0
2025-10-27,18.91,19.53,18.68,18.96,1400090.0
2025-10-28,17.77,17.9,17.4,17.4,2092456.0
2025-10-29,17.01,17.7,16.95,17.02,2022997.0
2025-10-30,17.82,18.8,17.53,18.75,2177336.0
2025-10-31,19.77,20.27,19.08,19.94,2759426.0
2025-11-03,20.24,21.69,19.94,19.94,2803309.0
2025-11-04,21.19,22.78,20.88,21.99,1623839.0
2025-11-05,21.7,22.35,20.9,21.03,975104.0
2025-11-06,21.71,22.98,20.76,22.76,1639045.0
2025-11-07,22.17,22.73,21.62,22.05,1084588.0
2025-11-10,21.84,22.59,21.51,22.51,947660.0
2025-11-11,22.71,24.36,22.71,23.78,1038582.0
2025-11-12,23.97,24.45,23.38,24.05,585513.0
2025-11-13,24.24,25.42,23.98,24.56,1021887.0
2025-11-14,23.53,24.45,22.59,23.68,1382602.0
2025-11-17,23.44,24.0,22.1,22.26,1271452.0
2025-11-18,22.02,22.7,21.18,22.57,1104670.0
2025-11-19,23.84,24.53,23.61,24.1,1161998.0
2025-11-20,23.4,24.5,23.01,23.14,974216.0
2025-11-21,23.4,24.47,23.32,23.89,1175132.0
2025-11-24,22.79,23.37,22.6,23.12,947710.0
2025-11-25,20.6,21.72,20.44,21.25,2562894.0
2025-11-26,22.29,22.82,21.95,22.54,1461389.0