Date,Open,High,Low,Close,Volume
2008-01-16,164.0,169.36,164.0,167.36,6216.25
2008-01-17,162.64,170.16,162.56,170.16,4028.75
2008-01-18,166.24,168.8,164.48,168.8,3481.25
2008-01-21,174.4,200.0,174.4,184.0,869.375
2008-01-22,175.92,176.88,168.24,168.48,2460.0
2008-01-23,176.0,178.32,173.6,175.28,1068.125
2008-01-24,173.44,177.2,169.6,169.68,1630.625
2008-01-25,162.08,165.28,161.12,165.2,556.25
2008-01-28,167.92,168.0,162.0,163.12,1388.75
2008-01-29,162.72,164.16,160.96,160.96,1475.625
2008-01-30,158.96,162.16,157.76,158.24,1288.125
2008-01-31,166.24,166.24,162.72,163.04,756.25
2008-02-01,164.96,168.8,164.96,167.84,906.25
2008-02-04,167.28,168.72,163.76,166.08,837.5
2008-02-05,171.92,172.72,169.6,172.72,354.375
2008-02-06,170.16,177.2,170.08,177.2,2138.75
2008-02-07,178.4,178.4,172.0,172.0,2465.625
2008-02-08,168.64,168.64,157.36,159.6,6144.5
2008-02-11,158.08,160.24,147.6,152.4,6012.5
2008-02-12,152.96,155.04,150.32,154.4,1214.75
2008-02-13,156.24,156.24,153.84,153.84,741.25
2008-02-14,150.32,150.48,145.76,146.64,5400.625
2008-02-15,143.6,149.2,142.8,144.48,4793.75
2008-02-19,138.48,139.2,132.88,135.44,8795.625
2008-02-20,137.92,137.92,130.08,133.2,13564.75
2008-02-21,135.52,139.92,132.16,139.04,22234.875
2008-02-22,137.68,139.92,134.0,135.12,13607.25
2008-02-25,136.08,137.76,132.96,134.56,7409.375
2008-02-26,135.04,135.04,129.28,129.92,13242.5
2008-02-27,130.16,132.48,128.24,132.48,10848.0
2008-02-28,130.08,130.08,123.6,124.88,26705.125
2008-02-29,125.04,127.04,124.72,126.8,15709.625
2008-03-03,123.12,126.48,120.56,124.8,22091.125
2008-03-04,124.08,133.6,122.4,130.08,27688.25
2008-03-05,126.24,127.44,118.0,119.2,45514.375
2008-03-06,119.68,122.0,116.4,116.96,33727.375
2008-03-07,118.4,119.76,114.24,116.56,28582.0
2008-03-10,119.04,119.52,110.56,112.08,82353.0
2008-03-11,111.44,113.68,108.8,109.52,44697.125
2008-03-12,110.8,112.72,106.48,107.44,44557.25
2008-03-13,107.84,109.6,105.12,106.96,39786.0
2008-03-14,107.68,109.2,106.0,107.2,67366.625
2008-03-17,113.36,120.8,109.28,115.44,57075.375
2008-03-18,111.28,112.8,106.88,108.72,44558.75
2008-03-19,112.0,119.12,110.4,119.04,201316.375
2008-03-20,124.56,125.6,118.48,119.68,83473.875
2008-03-24,121.36,123.84,118.4,122.4,21170.625
2008-03-25,121.52,125.6,119.28,120.0,18088.875
2008-03-26,117.68,118.8,109.2,109.52,53105.5
2008-03-27,108.88,110.56,104.88,107.84,27133.0
2008-03-28,109.92,112.0,109.2,111.2,22581.875
2008-03-31,110.64,121.28,108.24,118.16,31532.125
2008-04-01,121.92,123.12,116.8,120.08,30941.125
2008-04-02,120.4,122.4,110.96,111.68,36231.375
2008-04-03,113.6,114.72,108.08,112.64,37611.0
2008-04-04,110.32,111.2,108.08,108.72,24126.0
2008-04-07,104.96,104.96,101.68,102.8,68056.875
2008-04-08,103.36,104.88,101.6,102.4,36468.5
2008-04-09,103.12,103.12,96.56,99.2,59285.25
2008-04-10,98.4,102.48,98.16,100.4,33320.25
2008-04-11,101.92,102.0,99.2,99.6,24014.625
2008-04-14,98.96,99.44,96.8,96.8,23788.375
2008-04-15,93.76,94.72,93.36,93.52,53242.625
2008-04-16,94.0,96.0,91.6,91.92,61859.125
2008-04-17,92.16,92.8,91.04,91.84,32874.0
2008-04-18,94.0,94.48,88.4,88.96,46906.5
2008-04-21,89.6,90.72,88.24,88.64,43688.625
2008-04-22,89.28,89.28,84.8,86.72,87858.0
2008-04-23,88.32,88.72,85.6,86.16,134276.25
2008-04-24,88.8,91.44,86.48,89.12,175184.125
2008-04-25,86.4,86.8,83.68,85.28,106096.875
2008-04-28,84.08,85.6,83.6,85.04,48472.25
2008-04-29,87.68,90.24,87.04,89.76,146027.125
2008-04-30,88.8,92.72,87.6,90.64,104426.875
2008-05-01,93.52,97.6,93.2,94.4,98665.625
2008-05-02,93.6,93.6,87.44,87.6,92884.875
2008-05-05,85.2,85.2,81.92,82.24,122407.5
2008-05-06,81.92,81.92,78.56,79.68,115064.125
2008-05-07,80.24,81.6,77.2,77.44,149931.0
2008-05-08,78.0,80.0,76.08,76.32,91666.75
2008-05-09,75.2,76.32,74.24,74.48,115961.875
2008-05-12,76.4,77.2,74.16,76.8,89651.875
2008-05-13,77.76,77.76,73.36,74.64,135012.25
2008-05-14,75.68,77.12,74.88,77.12,155154.375
2008-05-15,74.4,80.56,74.08,76.88,233569.75
2008-05-16,73.6,75.04,72.56,73.6,149198.75
2008-05-20,71.68,71.92,70.4,70.72,159555.125
2008-05-21,70.72,71.28,65.44,65.76,286355.75
2008-05-22,66.72,69.12,65.36,68.64,358329.125
2008-05-23,66.24,69.2,65.44,67.36,270505.0
2008-05-26,66.48,66.72,66.08,66.48,68464.5
2008-05-27,69.12,71.12,68.32,70.64,280493.5
2008-05-28,72.48,72.88,67.36,68.16,269853.125
2008-05-29,69.6,73.04,65.92,72.72,513951.125
2008-05-30,71.52,74.24,70.8,71.52,388662.25
2008-06-02,73.36,73.6,69.36,71.28,232737.5
2008-06-03,72.96,75.6,72.24,75.2,324078.25
2008-06-04,76.72,78.0,74.24,77.92,349406.25
2008-06-05,76.0,77.04,70.08,70.16,414973.75
2008-06-06,65.6,66.0,58.4,59.28,803660.5
2008-06-09,61.36,63.28,59.36,61.84,416464.375
2008-06-10,61.6,65.44,59.44,64.96,645801.375
2008-06-11,62.0,62.96,58.4,60.08,494526.125
2008-06-12,62.0,64.24,59.04,59.68,283929.25
2008-06-13,61.6,62.4,60.56,61.52,219170.25
2008-06-16,60.0,63.04,58.0,62.24,268340.375
2008-06-17,63.2,63.2,61.12,62.72,340526.0
2008-06-18,62.8,64.24,59.68,60.24,277729.375
2008-06-19,60.32,64.24,60.16,63.92,410820.375
2008-06-20,61.52,62.16,59.2,61.44,331806.125
2008-06-23,61.2,61.28,58.64,59.52,221920.375
2008-06-24,60.4,60.48,58.8,59.76,798150.25
2008-06-25,60.4,63.92,60.0,61.68,537335.25
2008-06-26,59.28,59.6,56.4,56.88,466464.0
2008-06-27,56.08,56.8,54.32,56.24,370855.125
2008-06-30,54.48,57.28,54.48,56.16,349973.375
2008-07-02,56.56,56.64,53.36,53.44,246703.375
2008-07-03,53.36,54.16,52.56,52.88,223420.375
2008-07-04,53.6,53.92,53.36,53.84,143296.375
2008-07-07,56.0,56.8,53.92,55.2,418498.125
2008-07-08,57.84,60.24,57.76,59.68,482498.75
2008-07-09,58.4,60.08,57.76,59.84,356574.25
2008-07-10,59.84,59.84,54.4,55.12,315758.875
2008-07-11,53.2,53.68,50.4,52.16,439865.125
2008-07-14,52.24,52.8,50.96,52.16,104259.75
2008-07-15,51.6,58.32,51.36,56.48,403555.75
2008-07-16,58.56,61.6,56.72,59.84,514657.875
2008-07-17,60.4,64.56,57.92,63.36,660505.25
2008-07-18,63.36,65.12,62.16,64.8,272760.5
2008-07-21,63.6,65.2,61.68,61.84,341270.875
2008-07-22,63.44,67.76,63.44,65.84,388672.875
2008-07-23,68.0,70.24,65.6,70.08,337924.75
2008-07-24,68.64,70.96,65.6,68.96,349189.625
2008-07-25,70.0,71.92,69.68,70.96,181480.375
2008-07-28,69.6,71.84,69.2,69.52,171806.125
2008-07-29,70.64,74.08,70.24,72.8,187568.25
2008-07-30,73.52,73.84,66.08,66.64,333830.25
2008-07-31,66.32,71.04,66.32,69.76,139233.375
2008-08-01,70.8,70.8,64.8,68.4,154546.25
2008-08-05,73.84,76.08,72.88,75.92,310015.125
2008-08-06,74.64,77.68,73.6,76.0,143337.0
2008-08-07,73.6,76.48,72.72,74.4,139060.25
2008-08-08,77.04,80.8,76.08,80.56,237394.125
2008-08-11,79.76,83.36,78.96,80.96,224460.25
2008-08-12,80.0,84.0,80.0,82.88,264054.375
2008-08-13,82.72,82.72,76.56,78.4,306732.0
2008-08-14,78.88,83.04,77.52,79.92,176830.375
2008-08-15,82.4,85.04,81.28,81.76,159076.375
2008-08-18,80.8,84.08,79.52,83.2,165752.0
2008-08-19,83.2,84.4,77.6,79.6,224960.0
2008-08-20,78.08,83.2,77.04,78.56,323849.375
2008-08-21,72.8,74.88,70.4,70.88,356311.125
2008-08-22,73.2,79.68,73.04,79.28,220823.625
2008-08-25,79.36,80.48,77.92,78.32,109412.125
2008-08-26,76.88,78.56,75.04,76.88,158887.75
2008-08-27,73.6,76.24,72.96,74.32,114303.625
2008-08-28,71.68,79.36,71.68,78.0,148199.125
2008-08-29,74.08,78.4,74.08,77.76,136196.375
2008-09-02,84.4,88.64,84.4,84.96,298617.25
2008-09-03,87.92,89.6,85.92,86.0,154287.375
2008-09-04,86.0,90.72,85.84,89.28,201924.5
2008-09-05,89.28,92.96,88.56,90.8,243612.875
2008-09-08,88.0,93.76,87.28,91.28,205506.5
2008-09-09,94.96,98.96,93.76,98.96,164696.5
2008-09-10,95.2,100.0,93.12,96.72,328020.5
2008-09-11,97.28,102.08,97.12,100.64,129941.75
2008-09-12,98.8,102.48,97.2,101.28,158868.375
2008-09-15,109.04,114.24,107.04,113.68,322800.125
2008-09-16,120.08,123.28,115.52,117.68,255674.875
2008-09-17,112.24,121.68,105.12,107.36,300881.125
2008-09-18,99.2,109.12,99.04,104.24,185808.375
2008-09-19,96.0,102.8,92.8,93.6,215240.5
2008-09-22,87.68,88.88,80.16,83.28,352313.375
2008-09-23,84.0,89.76,81.76,85.92,228272.75
2008-09-24,82.0,88.88,81.84,88.4,127526.0
2008-09-25,90.0,90.16,83.04,84.72,150618.125
2008-09-26,88.16,89.04,84.56,85.12,87852.0
2008-09-29,94.24,105.2,93.44,104.0,297158.125
2008-09-30,98.0,100.16,91.04,91.04,164338.875
2008-10-01,96.24,101.6,92.96,96.4,180320.875
2008-10-02,100.88,107.36,100.48,106.8,217036.625
2008-10-03,109.68,110.0,102.0,108.4,181762.0
2008-10-06,115.28,120.72,111.04,117.28,555641.875
2008-10-07,110.96,120.0,109.44,115.12,200217.625
2008-10-08,119.6,124.4,113.84,118.48,242137.125
2008-10-09,117.2,130.4,116.56,128.88,156852.875
2008-10-10,144.0,151.36,132.88,137.92,349190.625
2008-10-14,116.0,147.52,114.0,143.6,130820.375
2008-10-15,154.24,163.76,154.24,163.68,110220.25
2008-10-16,167.92,187.6,164.72,169.52,243974.375
2008-10-17,176.24,181.44,160.08,171.92,217153.0
2008-10-20,164.56,172.8,152.88,157.2,170875.25
2008-10-21,170.32,179.2,168.88,173.52,115997.25
2008-10-22,187.36,200.0,186.0,197.52,114851.125
2008-10-23,192.88,196.96,182.0,184.0,149059.25
2008-10-24,218.0,220.8,205.36,208.08,168481.875
2008-10-27,223.6,225.28,202.0,225.2,105024.5
2008-10-28,210.0,229.04,207.04,212.0,138141.625
2008-10-29,196.48,200.8,180.64,187.6,156452.75
2008-10-30,187.12,208.4,186.4,200.0,117207.25
2008-10-31,205.92,212.4,183.04,186.56,96991.25
2008-11-03,198.32,209.28,190.16,205.68,77391.75
2008-11-04,192.72,196.0,158.96,169.28,198957.0
2008-11-05,177.12,192.8,172.0,190.96,82493.75
2008-11-06,201.2,222.0,199.28,216.24,97381.25
2008-11-07,210.8,220.0,206.4,216.96,80527.0
2008-11-10,191.84,231.84,189.84,207.52,96921.5
2008-11-11,218.88,233.52,218.4,231.6,84934.125
2008-11-12,238.4,255.6,236.8,253.52,89597.125
2008-11-13,244.24,258.88,221.68,222.16,154637.75
2008-11-14,242.48,250.88,232.0,244.72,133973.75
2008-11-17,242.4,260.48,226.48,258.56,75277.5
2008-11-18,255.44,269.44,251.2,264.56,99982.25
2008-11-19,262.4,278.08,256.56,277.68,95939.5
2008-11-20,299.2,330.88,292.16,328.4,118359.875
2008-11-21,308.64,334.48,305.6,307.28,91554.75
2008-11-24,296.56,310.4,250.8,259.28,89486.125
2008-11-25,274.96,296.72,273.92,292.4,43574.75
2008-11-26,276.72,296.8,248.0,248.88,153377.5
2008-11-27,264.0,264.0,253.76,255.92,6604.625
2008-11-28,266.56,282.4,240.8,245.36,39873.375
2008-12-01,284.32,302.0,278.4,300.96,56389.75
2008-12-02,291.2,329.6,288.4,321.44,133552.875
2008-12-03,330.32,337.2,314.4,329.04,93708.75
2008-12-04,342.8,380.56,326.32,374.72,151797.5
2008-12-05,390.24,429.6,380.24,400.0,169140.875
2008-12-08,367.12,388.32,346.88,355.52,88612.625
2008-12-09,360.0,396.0,354.8,389.92,63489.625
2008-12-10,356.4,397.2,320.4,360.0,97773.25
2008-12-11,332.8,334.8,278.64,301.76,137394.0
2008-12-12,340.88,343.04,300.0,306.4,109424.0
2008-12-15,275.44,338.56,270.4,328.8,63177.25
2008-12-16,317.36,356.0,305.92,336.4,61368.375
2008-12-17,356.32,373.2,339.04,339.04,525.0
2008-12-18,378.64,419.44,378.64,401.36,78065.625
2008-12-19,416.0,422.0,386.0,391.36,58168.125
2008-12-22,384.0,452.8,384.0,449.68,27596.375
2008-12-23,445.84,496.96,440.56,469.6,44498.0
2008-12-24,503.28,516.0,492.0,501.76,20263.125
2008-12-29,464.0,488.0,407.2,411.44,54876.75
2008-12-30,433.52,453.76,419.12,426.96,31968.25
2008-12-31,455.84,456.48,296.0,338.32,60118.0
2009-01-02,336.0,351.84,282.24,286.72,54035.6875
2009-01-05,285.44,287.2,249.92,259.04,48699.4375
2009-01-06,241.76,264.96,238.24,258.88,42909.75
2009-01-07,268.16,323.36,265.76,322.72,83813.375
2009-01-08,335.52,351.84,320.32,324.96,91874.5
2009-01-09,349.28,371.68,339.2,349.76,71293.9375
2009-01-12,388.0,405.28,380.8,405.12,56570.375
2009-01-13,411.52,417.12,364.96,386.4,89559.3125
2009-01-14,394.88,440.16,392.48,404.48,88950.4375
2009-01-15,411.52,467.52,411.52,432.16,83339.3125
2009-01-16,412.8,448.0,404.48,441.12,93979.9375
2009-01-19,465.6,487.36,465.28,474.88,31766.3125
2009-01-20,512.0,512.0,414.4,476.0,117478.5625
2009-01-21,461.6,476.0,399.2,402.56,116519.375
2009-01-22,434.72,469.76,406.4,426.24,109808.4375
2009-01-23,444.16,451.68,347.2,366.72,130478.0625
2009-01-26,364.0,371.04,326.4,370.08,119245.75
2009-01-27,389.92,436.16,388.8,424.48,84570.25
2009-01-28,432.0,452.8,392.64,420.64,85501.375
2009-01-29,448.0,453.6,420.8,436.48,52186.875
2009-01-30,412.0,443.04,405.12,432.8,55529.625
2009-02-02,452.0,466.56,425.28,458.72,61939.625
2009-02-03,467.52,467.52,440.8,444.48,49532.4375
2009-02-04,430.08,470.4,425.76,461.44,70272.625
2009-02-05,463.84,478.88,439.2,446.4,55448.0
2009-02-06,483.2,489.6,408.8,462.08,112334.6875
2009-02-09,434.08,477.28,410.88,467.84,87162.1875
2009-02-10,433.76,528.0,426.56,514.4,91755.875
2009-02-11,519.84,572.8,504.16,561.6,62087.75
2009-02-12,589.92,611.2,556.0,588.32,86537.625
2009-02-13,584.48,622.88,581.6,609.76,94616.0
2009-02-17,664.0,718.08,664.0,717.6,57883.25
2009-02-18,713.76,755.84,706.4,755.04,78210.625
2009-02-19,698.4,760.0,635.84,656.32,146762.9375
2009-02-20,711.04,711.04,640.64,648.96,105003.9375
2009-02-23,620.96,713.92,619.04,706.4,85091.0
2009-02-24,681.12,712.32,635.68,640.64,81330.8125
2009-02-25,619.2,647.68,548.8,558.24,134744.75
2009-02-26,522.88,527.04,485.76,499.68,128514.0
2009-02-27,531.52,543.84,493.92,505.28,104162.375
2009-03-02,559.2,606.72,544.32,604.64,78355.6875
2009-03-03,557.12,617.6,551.52,558.4,97106.8125
2009-03-04,494.56,503.04,448.0,461.92,167711.6875
2009-03-05,470.88,507.04,468.48,493.92,75797.75
2009-03-06,466.08,489.76,443.04,443.84,95112.625
2009-03-09,440.48,440.8,384.32,418.4,116178.5625
2009-03-10,401.44,449.28,396.96,443.52,89743.8125
2009-03-11,461.6,510.08,441.12,492.8,111897.875
2009-03-12,492.0,492.8,400.96,408.0,144369.75
2009-03-13,404.0,428.0,389.44,425.44,103835.1875
2009-03-16,448.48,453.12,398.08,408.0,95094.375
2009-03-17,396.8,401.12,360.0,373.92,82128.8125
2009-03-18,379.68,402.72,358.4,365.92,137061.25
2009-03-19,329.6,354.4,329.6,343.68,117168.0625
2009-03-20,345.6,347.52,328.0,335.2,83646.875
2009-03-23,335.52,340.64,311.2,313.28,75102.4375
2009-03-24,327.84,329.12,311.2,316.64,68710.125
2009-03-25,326.88,335.68,310.24,324.0,103805.5
2009-03-26,312.16,320.0,305.76,308.8,77223.9375
2009-03-27,322.88,336.0,321.92,331.52,73567.9375
2009-03-30,356.0,381.76,352.64,375.84,69590.6875
2009-03-31,376.0,388.8,356.16,366.72,57632.125
2009-04-01,388.8,393.12,376.0,378.88,60688.375
2009-04-02,322.72,332.32,309.6,316.0,135318.5625
2009-04-03,320.8,331.04,313.28,315.2,81635.75
2009-04-06,330.4,345.44,320.0,330.4,78475.0625
2009-04-07,347.84,359.2,344.8,357.76,53615.6875
2009-04-08,373.6,375.04,324.96,344.0,96938.875
2009-04-09,317.6,332.8,309.92,314.4,98106.125
2009-04-13,336.0,350.08,317.12,337.76,106791.625
2009-04-14,337.44,349.6,325.6,348.32,69686.0625
2009-04-15,349.12,357.28,340.8,345.92,58408.1875
2009-04-16,344.8,352.96,341.12,347.36,39243.375
2009-04-17,337.92,347.84,336.0,343.84,31568.5625
2009-04-20,379.2,400.64,379.2,397.12,54090.5
2009-04-21,419.52,423.2,384.32,392.8,42166.0
2009-04-22,397.28,406.4,387.2,392.32,43354.3125
2009-04-23,380.64,395.36,377.12,378.08,40126.8125
2009-04-24,356.8,360.0,345.92,350.24,69637.0
2009-04-27,388.96,392.0,355.36,369.44,65615.75
2009-04-28,387.04,387.04,369.6,376.16,37109.5
2009-04-29,364.48,364.8,351.36,356.64,56304.9375
2009-04-30,362.08,364.0,349.28,356.0,32834.125
2009-05-01,346.4,346.4,320.0,330.4,87145.75
2009-05-04,323.36,323.36,309.12,309.92,94293.75
2009-05-05,313.28,320.0,309.28,316.64,69775.5
2009-05-06,303.2,303.2,286.4,288.32,122573.8125
2009-05-07,265.28,296.16,263.84,287.2,98880.4375
2009-05-08,274.08,278.56,264.64,267.04,75656.375
2009-05-11,274.56,276.0,265.12,268.96,64902.625
2009-05-12,258.4,269.44,258.4,262.88,70205.375
2009-05-13,265.12,274.88,253.76,271.84,83091.1875
2009-05-14,275.2,279.04,262.08,266.88,70923.6875
2009-05-15,274.4,289.6,267.36,285.6,55818.125
2009-05-19,260.16,268.16,253.76,258.08,90612.125
2009-05-20,248.64,250.88,238.72,242.08,117363.5
2009-05-21,251.36,256.32,244.8,248.0,82443.375
2009-05-22,246.72,252.32,242.88,243.52,44173.1875
2009-05-25,248.0,248.16,244.96,244.96,9303.8125
2009-05-26,256.8,258.56,236.48,237.76,75469.125
2009-05-27,231.36,237.92,226.56,231.04,73462.3125
2009-05-28,226.72,227.68,214.88,220.64,109175.75
2009-05-29,208.32,216.48,208.0,208.16,85920.5625
2009-06-01,201.12,203.36,194.4,196.16,78989.125
2009-06-02,199.04,200.96,192.48,194.24,86666.125
2009-06-03,198.72,215.84,197.6,208.64,119469.375
2009-06-04,196.16,200.32,187.52,191.36,109162.875
2009-06-05,190.88,199.36,188.8,194.56,92316.75
2009-06-08,196.0,198.08,191.68,193.28,84384.0
2009-06-09,187.52,191.84,184.64,185.76,67692.75
2009-06-10,179.36,182.56,176.16,178.56,86336.875
2009-06-11,175.36,175.52,169.28,172.8,91849.625
2009-06-12,177.44,177.6,172.64,174.24,62725.0625
2009-06-15,178.4,186.88,177.6,182.08,74091.0625
2009-06-16,174.08,186.08,172.96,182.24,80380.6875
2009-06-17,186.72,190.08,179.36,180.48,92088.9375
2009-06-18,182.08,184.16,176.96,178.88,63849.5
2009-06-19,176.96,190.88,175.36,187.36,60290.0625
2009-06-22,195.04,206.08,195.04,204.32,58864.5625
2009-06-23,200.32,205.28,188.8,192.0,78224.0
2009-06-24,192.64,196.0,188.32,194.88,61596.625
2009-06-25,190.4,192.32,181.92,185.28,72688.875
2009-06-26,186.4,192.8,186.24,189.92,42012.3125
2009-06-29,184.48,184.48,176.0,178.24,69063.75
2009-06-30,179.52,191.04,177.12,184.8,69069.1875
2009-07-02,199.36,204.0,199.36,203.52,59193.4375
2009-07-03,203.68,210.56,203.68,206.08,23454.0625
2009-07-06,218.88,221.28,214.4,218.08,58132.9375
2009-07-07,220.48,230.72,219.68,230.4,77309.3125
2009-07-08,235.2,247.84,232.16,246.4,93272.125
2009-07-09,240.32,254.08,240.32,244.32,85201.0
2009-07-10,253.6,257.44,246.56,249.44,69068.75
2009-07-13,253.76,261.92,247.36,248.64,74494.625
2009-07-14,240.0,254.88,238.88,252.48,64785.4375
2009-07-15,240.64,245.28,231.36,232.48,91402.5625
2009-07-16,240.48,241.12,230.08,231.68,60224.0625
2009-07-17,227.52,227.52,216.64,221.44,64004.625
2009-07-20,215.2,221.44,212.64,213.76,45979.5
2009-07-21,208.0,219.2,207.04,212.48,74702.0625
2009-07-22,223.52,224.48,211.84,214.08,96372.8125
2009-07-23,219.36,219.84,200.8,202.08,94631.3125
2009-07-24,203.2,205.6,196.32,196.96,45929.3125
2009-07-27,195.68,199.52,194.08,195.68,57317.6875
2009-07-28,201.6,206.08,198.88,201.6,50502.0625
2009-07-29,211.04,229.6,210.56,228.0,89066.5
2009-07-30,216.32,220.32,198.08,201.12,116315.8125
2009-07-31,205.6,205.6,183.04,186.56,159907.875
2009-08-04,180.64,182.24,172.0,174.56,115571.0
2009-08-05,173.76,182.72,171.04,172.8,111586.625
2009-08-06,174.24,180.16,170.4,172.0,94258.9375
2009-08-07,171.84,179.04,169.76,176.96,95142.5
2009-08-10,175.2,179.84,173.44,176.8,59819.4375
2009-08-11,180.64,187.52,180.48,184.48,85328.3125
2009-08-12,182.88,182.88,175.2,180.0,65042.0625
2009-08-13,175.2,180.8,173.44,175.68,69821.3125
2009-08-14,177.92,194.72,177.44,192.32,82478.125
2009-08-17,201.76,204.8,197.12,197.76,72090.5
2009-08-18,200.0,200.8,182.08,184.0,73180.625
2009-08-19,189.44,189.44,167.68,171.36,131292.375
2009-08-20,172.64,175.84,170.56,174.72,91679.5
2009-08-21,171.04,172.8,165.92,169.92,97193.4375
2009-08-24,166.88,169.44,165.44,169.12,66131.3125
2009-08-25,167.84,182.08,164.8,178.88,96791.75
2009-08-26,182.88,184.8,179.36,181.28,79268.0625
2009-08-27,184.96,188.96,173.76,174.4,91587.625
2009-08-28,171.52,178.88,170.56,174.24,63675.4375
2009-08-31,184.64,191.68,184.0,188.96,82517.5625
2009-09-01,187.68,198.08,180.32,197.12,84546.875
2009-09-02,198.56,203.84,194.4,198.24,59645.1875
2009-09-03,194.88,200.0,193.6,197.44,47190.625
2009-09-04,200.8,202.4,196.0,199.52,40487.75
2009-09-08,184.0,187.68,176.64,179.2,114221.1875
2009-09-09,177.6,180.8,173.28,179.2,77517.3125
2009-09-10,179.36,181.12,173.6,174.72,77661.5625
2009-09-11,172.8,191.04,172.16,188.64,89526.4375
2009-09-14,192.48,192.96,187.52,190.4,46486.375
2009-09-15,187.52,192.96,179.04,180.64,75233.125
2009-09-16,179.52,182.08,172.16,173.28,101386.375
2009-09-17,174.56,174.56,168.96,172.32,88906.1875
2009-09-18,172.16,176.0,171.36,175.2,75464.625
2009-09-21,184.32,189.44,184.32,187.2,88991.375
2009-09-22,177.28,180.8,175.36,176.32,57938.0625
2009-09-23,177.92,194.4,177.76,193.76,84268.0
2009-09-24,196.8,209.28,195.68,206.56,57481.6875
2009-09-25,208.16,210.08,200.32,206.4,44289.5625
2009-09-28,206.56,206.72,197.6,201.12,26049.3125
2009-09-29,204.0,207.36,198.88,203.04,36482.4375
2009-09-30,199.2,205.12,178.72,180.8,76093.5625
2009-10-01,179.68,186.4,176.8,180.0,78932.75
2009-10-02,187.04,187.84,180.64,183.68,48396.25
2009-10-05,187.52,192.16,177.28,180.32,52871.125
2009-10-06,176.8,179.2,172.16,176.8,65374.5625
2009-10-07,176.0,187.2,174.72,182.72,65259.25
2009-10-08,184.64,185.44,168.64,174.56,88795.25
2009-10-09,173.12,176.48,169.92,170.4,80184.9375
2009-10-13,163.2,166.4,160.48,161.12,102603.1875
2009-10-14,158.56,160.0,156.16,157.12,50982.9375
2009-10-15,155.84,157.44,144.96,146.56,169445.6875
2009-10-16,147.04,149.28,142.4,142.72,111807.4375
2009-10-19,144.0,144.48,139.36,140.48,89777.25
2009-10-20,139.84,145.28,139.84,142.88,57209.5625
2009-10-21,145.28,145.28,132.16,136.32,127942.3125
2009-10-22,136.48,139.36,134.56,135.2,106952.125
2009-10-23,134.88,139.36,134.4,138.72,85464.875
2009-10-26,136.48,145.76,133.76,143.84,99387.375
2009-10-27,143.2,146.56,139.68,140.96,54569.75
2009-10-28,143.2,148.96,141.92,148.32,88917.375
2009-10-29,143.68,144.16,136.48,138.4,70473.5625
2009-10-30,140.8,149.12,139.68,148.8,86639.375
2009-11-02,148.64,149.76,142.4,144.32,67644.0
2009-11-03,148.64,149.12,138.4,139.68,58971.4375
2009-11-04,136.8,139.52,133.92,137.28,84031.6875
2009-11-05,137.76,139.68,136.0,138.24,47958.1875
2009-11-06,144.0,148.64,140.8,145.6,79519.4375
2009-11-09,140.64,141.12,136.32,139.36,37713.0
2009-11-10,138.08,144.32,135.52,140.0,66659.375
2009-11-11,137.6,141.92,136.64,139.36,67025.875
2009-11-12,142.56,149.12,141.28,148.64,52105.375
2009-11-13,150.24,152.64,146.88,149.44,43255.6875
2009-11-16,147.84,148.0,138.4,140.32,48914.8125
2009-11-17,141.92,142.56,137.44,139.36,51098.0625
2009-11-18,136.64,141.12,135.68,137.92,42699.125
2009-11-19,139.2,146.56,138.88,144.32,55516.3125
2009-11-20,148.64,149.92,145.76,146.4,38704.5
2009-11-23,140.8,148.32,138.4,146.24,31648.4375
2009-11-24,147.84,154.4,147.84,152.16,45001.25
2009-11-25,152.8,154.72,144.8,145.44,39432.75
2009-11-26,149.28,152.0,148.64,150.56,14154.125
2009-11-27,161.12,161.76,151.2,151.2,45514.1875
2009-11-30,154.88,155.84,144.64,147.68,51185.8125
2009-12-01,142.4,144.32,140.96,144.16,36119.875
2009-12-02,144.96,150.88,144.48,149.6,41147.1875
2009-12-03,151.04,153.76,147.68,151.84,25273.75
2009-12-04,146.08,156.32,145.28,153.6,48335.5
2009-12-07,159.04,160.96,155.36,160.32,37327.5
2009-12-08,163.68,166.56,162.56,165.44,59357.1875
2009-12-09,164.64,177.12,161.92,174.08,54859.8125
2009-12-10,172.8,179.04,171.36,175.68,41012.125
2009-12-11,176.32,180.48,175.84,178.24,28163.75
2009-12-14,177.6,178.56,175.36,177.28,17576.875
2009-12-15,175.2,176.0,172.0,174.08,15904.6875
2009-12-16,172.16,172.32,163.52,165.76,34335.5
2009-12-17,167.52,172.64,166.08,169.44,21249.625
2009-12-18,162.4,169.92,161.44,166.56,28644.6875
2009-12-21,164.0,171.52,162.56,170.88,25435.0625
2009-12-22,170.4,173.44,163.68,167.52,30788.875
2009-12-23,162.08,162.24,154.56,156.8,51414.75
2009-12-24,155.68,155.68,152.48,153.12,16782.75
2009-12-29,146.24,150.08,146.08,147.36,27201.0625
2009-12-30,146.72,148.48,143.52,145.12,39613.4375
2009-12-31,143.52,145.28,142.72,144.48,21393.25
2010-01-04,139.36,139.68,136.64,137.28,36423.25
2010-01-05,136.96,139.04,135.68,136.0,35619.8125
2010-01-06,136.8,139.36,130.72,132.32,60488.75
2010-01-07,132.96,133.92,131.36,133.44,42507.0625
2010-01-08,134.4,135.36,130.72,132.48,46065.6875
2010-01-11,131.36,135.04,130.4,134.24,32680.875
2010-01-12,136.96,140.96,135.52,140.16,39853.125
2010-01-13,141.76,147.36,139.84,142.88,71578.3125
2010-01-14,142.88,145.6,141.92,144.32,31315.5
2010-01-15,144.8,150.24,144.8,149.12,44372.375
2010-01-18,148.16,148.64,147.04,147.84,8370.75
2010-01-19,152.0,152.32,145.12,145.28,44551.5
2010-01-20,150.24,153.12,149.6,152.96,44773.1875
2010-01-21,150.56,159.52,149.12,158.08,46970.5625
2010-01-22,159.84,166.08,159.68,165.92,42551.8125
2010-01-25,164.48,165.28,160.48,161.44,25929.9375
2010-01-26,165.6,166.72,161.76,164.16,24354.375
2010-01-27,164.0,172.48,162.4,168.32,40891.625
2010-01-28,166.08,171.2,165.76,167.2,30336.25
2010-01-29,165.44,173.6,164.32,172.0,34792.25
2010-02-01,168.8,170.88,162.08,162.4,22034.9375
2010-02-02,161.28,161.6,151.36,151.36,31986.125
2010-02-03,152.0,154.56,149.28,153.44,38848.3125
2010-02-04,157.76,171.2,157.6,168.32,51458.625
2010-02-05,167.2,184.96,166.4,173.76,76486.3125
2010-02-08,175.36,179.04,172.48,174.88,34481.0625
2010-02-09,169.92,172.64,163.04,164.48,43266.3125
2010-02-10,165.44,169.92,159.68,161.44,40599.9375
2010-02-11,160.64,166.24,156.32,158.88,49424.4375
2010-02-12,164.32,168.96,162.56,162.56,53861.1875
2010-02-16,155.2,155.84,149.44,149.92,59447.3125
2010-02-17,150.4,152.16,148.32,148.48,39662.5
2010-02-18,145.44,148.0,142.4,142.72,67918.3125
2010-02-19,143.2,144.48,139.68,139.68,57523.625
2010-02-22,139.2,141.6,138.56,140.16,54698.125
2010-02-23,143.04,146.56,142.4,145.12,52685.875
2010-02-24,144.32,145.92,140.0,140.16,49143.0
2010-02-25,146.72,150.72,146.24,146.24,78361.625
2010-02-26,144.64,144.96,139.84,141.12,60972.625
2010-03-01,139.52,146.72,138.72,144.32,64726.625
2010-03-02,142.56,142.72,136.48,140.96,69514.6875
2010-03-03,139.04,141.44,135.52,136.96,75260.9375
2010-03-04,138.72,140.64,137.44,138.4,67180.5
2010-03-05,135.36,135.52,132.64,133.6,71017.875
2010-03-08,132.32,136.8,132.0,133.44,46059.25
2010-03-09,136.48,136.64,133.12,135.04,40718.8125
2010-03-10,135.2,136.48,129.6,133.12,86492.125
2010-03-11,133.44,134.4,132.0,132.0,38506.5625
2010-03-12,131.2,137.28,130.56,135.2,47291.8125
2010-03-15,137.6,142.24,137.6,139.68,55736.9375
2010-03-16,136.48,136.96,132.48,133.6,59256.5
2010-03-17,131.04,133.12,129.12,130.24,74161.3125
2010-03-18,131.04,133.12,130.24,131.84,48718.8125
2010-03-19,132.48,139.2,131.84,136.8,87875.6875
2010-03-22,141.92,143.04,133.76,134.4,92301.5
2010-03-23,135.36,136.48,132.32,133.6,59758.25
2010-03-24,137.76,139.84,136.48,138.24,63582.125
2010-03-25,135.84,138.88,134.56,138.56,64169.6875
2010-03-26,137.44,141.12,137.28,139.04,68899.0625
2010-03-29,136.0,136.0,130.08,131.52,132244.3125
2010-03-30,131.84,133.28,130.72,131.2,56894.1875
2010-03-31,129.44,131.52,126.88,128.8,141603.0
2010-04-01,124.64,124.64,122.72,123.04,104945.6875
2010-04-05,120.16,121.76,117.92,118.08,64674.1875
2010-04-06,118.56,119.36,117.28,118.24,47190.75
2010-04-07,118.4,121.6,117.76,121.12,74204.25
2010-04-08,123.68,124.64,120.64,121.44,64462.9375
2010-04-09,120.64,125.44,119.84,123.2,65089.9375
2010-04-12,124.16,125.28,121.6,125.28,49925.1875
2010-04-13,126.08,129.92,124.48,126.08,68980.9375
2010-04-14,123.84,125.28,119.36,120.32,55530.25
2010-04-15,119.68,121.6,119.04,120.64,37966.9375
2010-04-16,123.84,128.32,122.72,126.88,132699.375
2010-04-19,131.36,132.8,129.92,129.92,85913.875
2010-04-20,128.96,129.6,126.56,128.48,49415.375
2010-04-21,128.16,131.52,126.72,128.8,73534.75
2010-04-22,132.16,135.04,128.32,128.8,86199.875
2010-04-23,130.4,131.36,124.48,124.48,48154.3125
2010-04-26,124.96,128.48,124.48,128.0,37542.0625
2010-04-27,129.6,134.56,127.04,134.4,86398.9375
2010-04-28,132.0,134.72,129.76,130.24,45584.5
2010-04-29,126.24,126.24,123.2,123.68,74158.75
2010-04-30,121.6,124.0,120.16,121.76,68279.375
2010-05-03,121.76,121.92,118.4,120.96,66689.75
2010-05-04,124.96,131.2,124.96,131.04,127244.1875
2010-05-05,137.76,141.28,134.24,140.32,114528.5625
2010-05-06,142.88,159.52,140.32,150.72,162113.25
2010-05-07,152.48,159.84,150.72,156.32,173758.8125
2010-05-10,147.84,153.92,146.08,148.0,57073.9375
2010-05-11,150.72,154.24,147.04,153.44,56509.0625
2010-05-12,152.32,157.6,149.76,155.04,47657.5625
2010-05-13,159.36,161.44,153.6,160.48,48981.375
2010-05-14,164.48,175.04,164.16,172.32,69524.125
2010-05-17,175.84,185.92,175.2,181.28,59697.25
2010-05-18,174.24,188.96,173.92,185.76,89699.0
2010-05-19,187.68,194.56,184.0,185.28,88596.25
2010-05-20,197.6,206.72,194.24,201.12,82684.625
2010-05-21,204.64,206.24,194.08,199.52,60500.0625
2010-05-25,215.04,216.0,204.16,204.16,57055.6875
2010-05-26,199.36,199.52,190.4,194.4,56437.9375
2010-05-27,183.52,184.8,174.24,174.24,58992.5
2010-05-28,175.84,181.92,172.48,177.6,61500.875
2010-05-31,175.52,177.12,175.04,175.04,3715.0625
2010-06-01,181.44,186.88,171.52,186.56,55686.75
2010-06-02,184.32,186.08,178.08,179.52,36753.125
2010-06-03,181.12,185.92,173.12,174.88,47039.5
2010-06-04,181.44,192.64,179.52,191.2,52786.125
2010-06-07,189.12,193.28,184.0,191.84,47437.0625
2010-06-08,188.0,191.36,184.48,184.8,53355.1875
2010-06-09,176.48,177.28,171.36,176.0,62593.6875
2010-06-10,168.8,170.88,165.44,167.84,45889.25
2010-06-11,174.24,177.92,169.92,173.6,35427.3125
2010-06-14,168.64,175.2,166.72,172.32,32139.3125
2010-06-15,169.12,169.76,163.36,163.52,35512.1875
2010-06-16,165.12,166.4,158.72,160.8,41495.1875
2010-06-17,159.84,165.12,159.68,164.16,32523.9375
2010-06-18,165.6,166.72,161.28,161.6,27747.125
2010-06-21,156.64,164.48,156.0,162.56,29816.375
2010-06-22,161.92,165.28,159.84,165.12,32955.5
2010-06-23,168.8,175.2,168.64,172.8,56736.8125
2010-06-24,171.2,174.88,169.44,170.88,33803.0625
2010-06-25,165.6,167.36,158.24,158.72,54740.9375
2010-06-28,161.44,163.68,161.28,162.72,25433.6875
2010-06-29,171.68,174.4,171.36,172.8,46851.9375
2010-06-30,172.32,178.24,168.8,174.56,41762.5625
2010-07-02,184.16,190.88,183.68,188.0,31228.0
2010-07-05,187.52,192.64,187.52,189.44,10014.8125
2010-07-06,183.04,191.68,180.0,188.0,51943.8125
2010-07-07,184.64,184.64,176.16,176.48,32509.75
2010-07-08,172.16,176.96,169.76,169.92,33626.25
2010-07-09,171.36,173.12,167.36,168.48,25146.5625
2010-07-12,170.72,175.68,169.12,174.4,32340.0
2010-07-13,166.72,166.72,163.04,163.68,40766.375
2010-07-14,165.76,166.72,159.84,164.64,40788.1875
2010-07-15,164.16,171.36,164.16,165.44,39064.625
2010-07-16,167.52,172.0,167.2,169.44,28453.125
2010-07-19,166.24,170.4,161.28,166.4,35633.375
2010-07-20,169.6,170.08,162.4,162.88,30900.125
2010-07-21,160.48,169.28,160.0,168.64,54639.0625
2010-07-22,162.08,162.08,155.68,156.96,79081.875
2010-07-23,158.72,159.2,155.68,157.12,42206.1875
2010-07-26,157.44,158.56,155.84,157.28,27210.9375
2010-07-27,156.0,165.76,156.0,163.36,65934.0625
2010-07-28,165.44,169.6,163.68,166.08,40989.5625
2010-07-29,164.16,164.16,157.12,159.52,56036.875
2010-07-30,164.16,165.28,156.48,157.12,47989.375
2010-08-03,145.28,147.04,142.4,143.04,79255.6875
2010-08-04,143.36,145.12,141.28,143.04,56687.375
2010-08-05,145.44,146.08,143.52,144.32,31345.5
2010-08-06,147.68,151.36,144.0,148.32,82941.6875
2010-08-09,147.2,148.8,145.6,145.92,28567.3125
2010-08-10,151.68,154.4,149.12,151.04,68134.5625
2010-08-11,154.4,160.8,154.4,160.64,41992.3125
2010-08-12,165.76,169.28,162.56,167.84,38220.625
2010-08-13,168.64,171.52,166.88,168.96,30623.9375
2010-08-16,171.2,172.16,169.6,171.04,16096.125
2010-08-17,166.72,169.28,164.48,168.64,23102.8125
2010-08-18,172.48,176.8,168.64,170.24,37636.875
2010-08-19,170.4,176.32,170.4,174.56,28717.625
2010-08-20,177.12,180.48,176.8,177.92,31305.3125
2010-08-23,178.24,183.84,175.84,183.2,32131.625
2010-08-24,187.84,191.2,186.08,191.04,47982.75
2010-08-25,190.88,194.08,183.84,184.0,82210.4375
2010-08-26,182.4,184.0,177.76,180.8,64469.3125
2010-08-27,180.48,187.04,170.56,170.56,103452.75
2010-08-30,175.04,176.16,172.96,175.84,34430.75
2010-08-31,176.16,188.8,173.76,188.0,114215.1875
2010-09-01,181.6,181.92,173.92,176.32,80345.625
2010-09-02,178.56,179.68,170.88,171.36,48682.625
2010-09-03,171.2,179.36,169.92,174.4,85878.875
2010-09-07,177.28,182.24,173.12,177.6,82046.375
2010-09-08,174.72,175.04,169.44,173.28,132060.25
2010-09-09,169.12,176.64,167.68,176.0,95663.5625
2010-09-10,171.04,172.32,166.4,166.88,149078.4375
2010-09-13,162.88,165.28,161.12,164.32,60925.75
2010-09-14,164.64,167.2,160.64,165.6,92614.0
2010-09-15,169.76,171.2,167.36,169.28,70847.375
2010-09-16,170.72,175.68,169.92,174.4,51411.125
2010-09-17,173.12,181.28,172.48,177.92,60469.625
2010-09-20,176.96,177.12,169.12,172.0,73050.3125
2010-09-21,173.12,178.24,172.64,178.08,51644.6875
2010-09-22,174.4,182.24,172.96,178.56,56099.375
2010-09-23,181.6,182.4,174.24,177.44,60938.25
2010-09-24,174.24,174.4,169.12,169.76,72662.4375
2010-09-27,167.84,174.08,167.52,171.2,61884.125
2010-09-28,171.52,173.6,167.2,171.68,64792.75
2010-09-29,171.68,173.76,162.72,164.16,74471.9375
2010-09-30,158.88,161.28,154.08,155.2,268303.5
2010-10-01,151.2,152.96,148.32,148.32,157002.1875
2010-10-04,147.68,149.6,145.92,148.32,87086.1875
2010-10-05,146.08,147.52,143.68,144.48,82862.625
2010-10-06,144.32,145.44,139.84,145.12,130318.3125
2010-10-07,140.32,150.24,140.16,149.12,144979.1875
2010-10-08,148.0,148.48,143.2,143.68,127012.5625
2010-10-12,145.92,149.6,145.92,147.68,113269.4375
2010-10-13,143.68,144.8,141.76,143.52,86261.75
2010-10-14,144.0,145.92,140.32,144.64,89847.875
2010-10-15,144.32,151.04,144.0,148.8,134158.9375
2010-10-18,148.0,148.64,141.92,142.4,139468.6875
2010-10-19,150.4,155.84,148.16,155.04,305285.0
2010-10-20,154.24,154.56,145.76,146.56,258474.125
2010-10-21,148.32,154.56,146.4,152.48,184396.6875
2010-10-22,150.4,152.64,147.36,147.52,165092.1875
2010-10-25,144.32,149.44,143.2,146.72,179121.75
2010-10-26,147.68,148.0,144.48,145.6,163864.0
2010-10-27,148.48,152.64,147.36,147.68,153499.125
2010-10-28,145.76,149.28,145.44,147.84,152422.0625
2010-10-29,148.64,152.48,147.68,149.6,161498.5625
2010-11-01,142.24,144.8,140.96,144.32,249558.5
2010-11-02,140.8,141.92,139.2,140.32,169104.625
2010-11-03,139.2,141.6,135.84,136.8,200434.625
2010-11-04,132.96,134.08,131.2,131.52,132339.75
2010-11-05,131.68,133.6,130.24,130.4,115884.25
2010-11-08,131.84,133.6,130.24,130.88,140469.8125
2010-11-09,129.44,135.2,129.12,133.92,159317.0
2010-11-10,131.04,132.0,127.52,127.52,155330.1875
2010-11-11,128.32,129.28,127.68,128.64,180023.3125
2010-11-12,132.16,138.4,131.68,138.08,196895.0
2010-11-15,135.36,138.4,135.04,138.24,105535.125
2010-11-16,141.12,146.24,141.12,145.92,117344.6875
2010-11-17,147.04,152.96,144.96,152.0,153902.625
2010-11-18,146.88,148.8,144.8,145.28,192419.4375
2010-11-19,148.0,151.04,147.36,147.84,98700.625
2010-11-22,149.6,152.64,148.64,149.12,68866.75
2010-11-23,151.52,153.12,148.16,149.76,77077.6875
2010-11-24,149.12,149.76,140.32,140.32,158936.375
2010-11-25,139.2,140.32,138.72,140.0,17428.6875
2010-11-26,142.4,142.88,140.96,141.12,60018.75
2010-11-29,139.2,141.92,134.56,134.56,81389.1875
2010-11-30,137.6,140.16,135.2,140.0,44640.625
2010-12-01,135.36,136.8,130.56,131.52,126386.25
2010-12-02,131.68,131.84,127.2,127.52,144142.75
2010-12-03,128.16,128.48,123.2,123.68,213759.6875
2010-12-06,124.0,125.44,122.72,123.84,178813.6875
2010-12-07,121.12,126.88,120.8,126.88,157188.8125
2010-12-08,125.76,128.8,124.48,125.92,113907.1875
2010-12-09,125.6,127.84,124.32,125.92,79712.875
2010-12-10,125.76,129.6,125.6,127.68,67849.5
2010-12-13,123.84,127.36,123.04,126.24,88588.4375
2010-12-14,126.56,127.36,124.48,126.08,48005.6875
2010-12-15,128.32,128.32,123.84,125.28,69057.875
2010-12-16,125.6,127.36,125.12,126.72,81222.625
2010-12-17,127.04,127.2,125.12,126.56,34574.875
2010-12-20,126.24,128.96,124.0,125.12,67568.4375
2010-12-21,124.16,124.8,122.88,123.36,57101.0625
2010-12-22,122.08,122.24,120.64,121.12,75859.1875
2010-12-23,121.12,121.44,118.4,118.72,58434.1875
2010-12-24,119.52,119.52,117.6,117.92,7000.3125
2010-12-29,118.72,119.84,118.72,119.84,42531.25
2010-12-30,121.76,124.96,121.44,123.84,58276.5
2010-12-31,124.64,124.96,116.96,118.56,83373.625
2011-01-04,118.56,126.4,118.56,124.0,174762.25
2011-01-05,125.92,127.2,120.0,121.28,131188.625
2011-01-06,122.72,127.84,122.4,126.56,155472.9375
2011-01-07,124.96,129.6,123.52,126.24,105044.5
2011-01-10,123.84,125.44,122.56,123.36,79897.6875
2011-01-11,121.6,122.72,118.4,118.56,132803.0
2011-01-12,117.6,118.08,115.84,117.6,102242.5
2011-01-13,117.6,119.84,116.48,119.36,72555.375
2011-01-14,120.48,120.8,117.76,117.92,48519.625
2011-01-17,118.88,119.84,118.88,119.04,45591.0625
2011-01-18,120.32,120.48,117.44,119.2,82648.9375
2011-01-19,117.92,120.8,117.6,120.16,64633.0
2011-01-20,124.64,127.36,124.48,126.24,144821.6875
2011-01-21,126.24,127.68,125.12,126.56,56200.125
2011-01-24,130.24,132.16,129.6,130.56,93183.8125
2011-01-25,133.6,135.68,133.44,135.36,97819.1875
2011-01-26,135.04,136.0,130.88,130.88,155351.5
2011-01-27,132.48,137.28,132.0,137.28,136591.25
2011-01-28,135.2,135.2,124.0,124.96,183938.375
2011-01-31,126.72,127.04,115.52,117.76,162952.375
2011-02-01,117.6,121.44,116.48,120.96,118378.75
2011-02-02,120.96,122.24,117.92,120.16,81050.1875
2011-02-03,119.68,122.56,119.2,120.8,64483.1875
2011-02-04,119.2,126.72,118.88,125.6,110918.625
2011-02-07,125.92,129.92,125.44,129.76,80857.375
2011-02-08,131.52,132.32,127.52,129.92,89705.25
2011-02-09,129.92,132.32,128.32,130.72,38420.0625
2011-02-10,132.32,132.64,128.64,130.56,63632.0
2011-02-11,132.16,135.04,130.88,133.76,169731.1875
2011-02-14,132.64,135.68,130.24,135.04,74945.8125
2011-02-15,134.24,140.0,134.08,138.72,77785.5625
2011-02-16,136.96,140.0,135.04,137.44,80723.9375
2011-02-17,137.76,137.76,133.44,133.76,31710.875
2011-02-18,131.36,134.56,128.32,131.36,143304.5625
2011-02-22,112.0,120.64,111.84,115.68,461829.5
2011-02-23,112.8,112.8,104.16,107.84,514207.5625
2011-02-24,105.44,114.08,103.52,112.48,612705.4375
2011-02-25,110.4,111.84,107.68,108.16,280916.375
2011-02-28,109.76,111.36,108.32,110.88,161294.6875
2011-03-01,109.44,109.44,103.68,103.68,439627.125
2011-03-02,103.36,104.96,99.04,99.04,277911.4375
2011-03-03,101.44,103.2,99.52,100.0,199190.5625
2011-03-04,97.76,98.08,94.24,94.4,300544.125
2011-03-07,92.0,94.56,92.0,94.24,391261.8125
2011-03-08,93.6,96.32,93.44,94.72,279982.8125
2011-03-09,95.52,95.52,95.52,95.52,0.0
2011-03-10,96.96,101.6,95.36,98.72,494162.5625
2011-03-11,103.2,103.52,100.48,101.92,131464.125
2011-03-14,102.24,103.84,100.64,100.64,127338.625
2011-03-15,108.0,109.6,105.44,108.48,317619.5625
2011-03-16,106.56,109.28,104.0,106.88,319772.0
2011-03-17,103.04,103.68,98.88,100.0,193367.1875
2011-03-18,101.44,102.56,99.68,99.84,237035.8125
2011-03-21,98.24,99.36,97.44,98.88,135901.75
2011-03-22,99.36,99.68,94.72,95.04,254259.125
2011-03-23,94.4,94.72,92.48,94.24,117651.5625
2011-03-24,93.6,95.2,92.32,94.56,140925.125
2011-03-25,94.88,95.68,93.28,93.92,121222.5
2011-03-28,96.96,97.12,95.04,97.12,109817.9375
2011-03-29,97.12,97.76,94.88,95.36,119880.6875
2011-03-30,95.84,97.44,94.56,96.0,81538.625
2011-03-31,92.8,93.44,91.52,91.68,190936.9375
2011-04-01,91.52,92.16,89.12,89.28,149597.3125
2011-04-04,89.44,89.92,88.32,88.8,113034.3125
2011-04-05,89.6,89.92,88.48,89.44,173768.0625
2011-04-06,88.48,89.44,87.52,88.32,151265.375
2011-04-07,88.0,88.48,85.44,85.92,159335.8125
2011-04-08,84.32,84.48,81.12,81.28,298735.5625
2011-04-11,82.88,87.2,82.4,87.04,377987.3125
2011-04-12,88.64,92.64,88.48,92.32,286749.875
2011-04-13,90.4,93.12,89.44,90.24,196244.1875
2011-04-14,90.72,90.88,87.84,88.0,119518.8125
2011-04-15,88.8,89.28,85.44,86.24,121715.5
2011-04-18,88.64,90.72,88.32,89.6,158090.375
2011-04-19,90.4,91.2,87.68,89.12,266166.625
2011-04-20,86.72,87.36,83.52,84.0,196100.625
2011-04-21,84.0,84.48,82.4,82.4,219750.5
2011-04-25,81.6,84.32,81.44,82.72,206965.125
2011-04-26,82.88,83.52,82.08,82.72,232302.3125
2011-04-27,82.56,84.64,80.8,80.96,282224.0
2011-04-28,81.76,83.2,80.0,81.76,190858.375
2011-04-29,81.44,81.92,79.68,80.48,176925.8125
2011-05-02,81.12,81.28,78.72,81.12,256991.375
2011-05-03,81.76,85.12,81.6,84.16,204080.375
2011-05-04,84.8,88.0,84.48,87.2,190121.4375
2011-05-05,91.84,105.12,91.84,103.52,949311.375
2011-05-06,103.68,107.52,96.8,105.92,340602.0
2011-05-09,102.72,103.52,93.92,94.72,285212.0625
2011-05-10,97.76,98.88,93.12,93.92,175446.1875
2011-05-11,95.68,104.48,95.68,101.44,344495.5
2011-05-12,104.64,107.84,98.72,101.76,282054.0
2011-05-13,101.76,105.44,100.0,100.8,226792.0
2011-05-16,101.92,105.92,100.48,105.6,188806.1875
2011-05-17,106.88,109.92,105.12,105.28,184489.1875
2011-05-18,102.08,102.88,97.28,100.0,240359.625
2011-05-19,99.68,102.72,98.56,102.24,214510.25
2011-05-20,102.72,107.52,99.36,100.0,345380.875
2011-05-24,101.28,104.16,100.0,100.96,198952.6875
2011-05-25,102.4,102.72,96.64,97.44,206965.6875
2011-05-26,98.08,100.48,97.44,99.36,459400.1875
2011-05-27,98.4,99.52,97.92,98.56,89463.75
2011-05-30,99.52,99.68,98.88,99.04,15210.0
2011-05-31,94.4,96.0,93.6,94.72,210278.9375
2011-06-01,94.56,99.68,94.56,99.36,136820.1875
2011-06-02,98.56,102.56,97.92,98.56,135944.5625
2011-06-03,102.08,102.72,98.4,98.56,170703.5625
2011-06-06,100.0,102.4,99.68,101.76,161324.875
2011-06-07,102.08,104.0,100.16,101.44,128377.0625
2011-06-08,100.0,100.0,95.84,97.76,254814.875
2011-06-09,96.64,97.76,94.88,96.16,125493.6875
2011-06-10,98.72,101.76,98.56,101.12,227628.4375
2011-06-13,102.72,106.88,101.28,105.28,187346.0
2011-06-14,104.48,104.64,100.32,100.8,111602.8125
2011-06-15,101.6,111.2,99.36,108.32,283110.875
2011-06-16,108.96,110.56,108.32,109.28,105700.9375
2011-06-17,113.12,116.48,111.84,113.92,245888.75
2011-06-20,114.88,115.68,112.8,113.28,98840.25
2011-06-21,112.0,114.88,110.4,113.12,116494.125
2011-06-22,112.0,112.0,108.48,111.04,161568.125
2011-06-23,118.4,122.08,116.64,117.28,276425.6875
2011-06-24,119.36,122.08,118.08,118.56,266321.1875
2011-06-27,121.6,122.72,118.56,119.68,146305.5625
2011-06-28,117.92,119.04,114.08,114.08,183369.0
2011-06-29,113.6,113.92,107.2,109.12,332116.8125
2011-06-30,109.12,111.52,107.2,109.12,154980.25
2011-07-04,108.8,109.12,108.32,108.8,10634.375
2011-07-05,106.56,106.72,103.52,104.8,165450.375
2011-07-06,105.12,106.4,104.0,105.28,154197.5
2011-07-07,101.28,102.4,99.36,101.28,178944.5
2011-07-08,104.32,107.04,104.16,105.44,140467.9375
2011-07-11,108.0,110.4,106.56,108.32,172033.5
2011-07-12,109.28,110.08,103.04,104.48,145044.875
2011-07-13,104.0,104.96,99.36,102.08,161365.0625
2011-07-14,100.48,108.96,100.16,106.56,211507.5
2011-07-15,104.96,104.96,102.4,103.2,136021.75
2011-07-18,105.28,108.64,105.28,106.24,104265.0625
2011-07-19,102.88,103.04,100.48,102.24,168458.0625
2011-07-20,100.96,104.48,100.48,101.6,149520.75
2011-07-21,100.8,101.28,98.08,99.84,267211.25
2011-07-22,100.64,100.96,98.08,98.72,156149.3125
2011-07-25,100.8,100.96,98.88,100.0,128863.625
2011-07-26,100.48,102.72,97.12,99.2,237611.0625
2011-07-27,101.28,103.68,100.96,103.68,232855.125
2011-07-28,103.2,104.48,102.24,104.0,77667.75
2011-07-29,107.2,107.68,105.76,106.4,156352.75
2011-08-02,109.76,112.64,107.2,112.64,195593.125
2011-08-03,112.32,117.28,112.16,115.68,132608.25
2011-08-04,117.28,130.56,117.12,129.76,232293.6875
2011-08-05,127.68,136.0,125.44,127.84,346237.8125
2011-08-08,138.72,149.12,135.52,147.2,160241.375
2011-08-09,143.36,157.6,139.68,145.6,183601.0
2011-08-10,146.72,151.36,137.92,143.2,98844.0
2011-08-11,139.68,141.92,128.8,130.24,140290.0625
2011-08-12,126.24,131.52,124.32,130.72,100934.0625
2011-08-15,127.36,127.52,122.56,122.88,81686.8125
2011-08-16,126.56,128.48,123.2,125.76,150238.5
2011-08-17,121.76,125.12,120.0,124.48,109822.5
2011-08-18,132.0,142.88,131.36,141.6,207153.75
2011-08-19,143.52,143.84,134.88,138.08,202325.4375
2011-08-22,132.96,140.48,131.2,132.96,139511.6875
2011-08-23,131.52,135.52,126.4,127.2,151783.625
2011-08-24,128.32,130.88,125.92,130.08,129164.8125
2011-08-25,127.2,136.48,125.92,130.88,111831.0
2011-08-26,132.32,136.64,128.64,129.28,181443.6875
2011-08-29,123.2,125.12,122.72,123.2,107540.9375
2011-08-30,123.04,124.64,118.24,119.36,182204.75
2011-08-31,120.8,120.8,117.44,119.04,162349.0625
2011-09-01,119.36,120.16,116.32,119.2,134288.625
2011-09-02,124.8,128.16,122.88,124.96,181640.5625
2011-09-06,132.8,132.96,125.28,125.44,142884.625
2011-09-07,121.76,122.56,116.0,116.96,204064.8125
2011-09-08,117.28,118.88,114.72,118.4,116594.875
2011-09-09,123.36,126.72,121.92,122.72,171983.9375
2011-09-12,124.0,124.8,118.08,118.56,164411.5625
2011-09-13,117.12,118.56,113.92,115.36,171249.0
2011-09-14,116.16,119.84,115.68,118.88,146756.3125
2011-09-15,116.32,117.44,114.56,117.12,108398.625
2011-09-16,116.8,122.4,116.48,120.16,137396.0625
2011-09-19,125.6,128.96,124.8,126.08,179270.1875
2011-09-20,125.92,126.56,121.12,124.8,115638.125
2011-09-21,124.64,128.8,120.32,128.8,200203.5625
2011-09-22,140.48,144.96,137.28,143.04,239818.0625
2011-09-23,146.56,147.52,141.28,143.04,198698.6875
2011-09-26,146.24,151.2,139.36,139.68,137750.75
2011-09-27,133.6,133.92,127.52,131.2,230459.625
2011-09-28,130.88,140.64,130.24,140.16,172975.5
2011-09-29,132.0,136.48,129.12,133.92,265879.75
2011-09-30,140.32,146.72,137.44,146.4,179796.25
2011-10-03,151.04,154.08,143.52,153.92,202217.5625
2011-10-04,157.6,160.32,149.76,151.84,212661.0625
2011-10-05,150.08,152.96,141.44,141.76,164971.875
2011-10-06,142.88,143.84,130.72,131.52,164903.5625
2011-10-07,129.28,135.36,128.0,130.88,220661.1875
2011-10-11,124.64,125.92,119.2,123.04,207002.5625
2011-10-12,121.6,123.84,120.0,123.84,110773.6875
2011-10-13,125.92,128.96,123.2,125.6,136311.4375
2011-10-14,118.08,120.32,116.8,116.96,212889.4375
2011-10-17,118.56,120.64,117.92,119.36,160299.5625
2011-10-18,118.24,121.44,112.48,114.24,226343.4375
2011-10-19,114.4,120.64,109.6,119.84,232879.1875
2011-10-20,120.64,125.6,118.88,119.84,186973.875
2011-10-21,115.84,118.24,112.8,116.16,194081.75
2011-10-24,114.56,114.88,104.96,105.76,528513.1875
2011-10-25,101.92,104.16,98.88,103.04,312831.8125
2011-10-26,102.56,108.8,102.56,106.88,308278.875
2011-10-27,100.8,102.88,99.04,99.84,223478.25
2011-10-28,102.72,103.2,99.84,100.64,186994.5
2011-10-31,103.68,105.12,100.64,102.4,800137.875
2011-11-01,108.48,109.28,103.36,105.6,325559.125
2011-11-02,100.96,104.48,100.16,103.04,188802.875
2011-11-03,100.48,102.56,98.08,99.2,258002.75
2011-11-04,99.52,101.6,98.4,98.56,344129.0625
2011-11-07,97.12,98.24,95.04,95.2,156400.875
2011-11-08,94.08,95.68,93.28,93.28,163846.0625
2011-11-09,96.32,97.92,91.68,95.2,334063.6875
2011-11-10,92.48,94.24,90.56,91.84,225070.75
2011-11-11,90.72,91.04,89.12,89.28,105444.5625
2011-11-14,90.72,92.32,90.24,90.88,148718.9375
2011-11-15,89.76,90.24,87.52,88.32,141920.25
2011-11-16,84.16,85.28,82.24,84.0,346752.1875
2011-11-17,85.12,89.44,84.48,88.64,255588.5625
2011-11-18,87.52,92.48,87.52,90.4,178085.75
2011-11-21,92.32,95.36,91.04,91.2,244125.25
2011-11-22,90.88,92.64,88.8,90.24,140212.9375
2011-11-23,93.44,95.04,92.0,93.44,159081.1875
2011-11-24,92.96,92.96,91.52,92.16,16376.8125
2011-11-25,93.6,94.4,91.04,92.48,87720.75
2011-11-28,87.84,91.52,87.52,90.08,163881.3125
2011-11-29,88.16,89.12,86.24,86.72,172540.3125
2011-11-30,84.48,86.08,83.68,85.76,230267.9375
2011-12-01,86.4,88.16,84.48,86.4,185556.5
2011-12-02,85.28,86.72,84.48,84.48,115760.125
2011-12-05,82.88,85.76,82.56,84.64,130868.0625
2011-12-06,85.28,85.6,84.0,84.64,205368.125
2011-12-07,84.48,86.72,84.0,85.44,191642.0625
2011-12-08,86.4,90.24,86.08,90.08,189467.25
2011-12-09,89.92,90.24,86.72,86.72,132687.5
2011-12-12,89.44,90.4,88.96,89.44,153449.5
2011-12-13,88.32,88.32,83.84,86.08,224752.625
2011-12-14,91.04,95.68,90.56,94.56,221398.4375
2011-12-15,93.28,97.76,93.28,97.44,94402.75
2011-12-16,96.96,99.52,95.52,96.64,133971.375
2011-12-19,96.0,98.4,95.68,96.96,65773.4375
2011-12-20,91.36,91.52,89.6,89.76,145175.25
2011-12-21,89.12,89.92,86.56,87.36,141256.1875
2011-12-22,86.56,86.72,85.28,86.24,87436.5625
2011-12-23,85.6,85.92,84.96,85.6,43777.9375
2011-12-28,84.0,86.72,83.68,86.24,66674.5625
2011-12-29,85.92,88.16,85.6,85.76,91504.125
2011-12-30,87.2,87.52,85.44,87.04,56121.625
2012-01-03,82.08,82.08,79.68,80.0,181129.125
2012-01-04,80.64,80.96,78.72,79.68,86868.3125
2012-01-05,80.8,82.08,79.36,81.76,209913.5625
2012-01-06,80.96,83.2,80.96,81.76,108299.25
2012-01-09,82.08,84.32,82.08,82.4,126640.5625
2012-01-10,80.32,81.12,79.52,81.12,180124.875
2012-01-11,81.92,83.52,81.28,82.88,185647.25
2012-01-12,81.28,87.04,79.84,86.4,207389.6875
2012-01-13,87.36,88.48,85.92,85.92,147299.9375
2012-01-16,85.44,85.6,84.64,84.64,20171.8125
2012-01-17,84.0,85.28,83.04,83.2,98847.75
2012-01-18,82.88,84.64,82.24,83.04,119861.4375
2012-01-19,82.08,84.48,81.92,83.68,127059.8125
2012-01-20,85.76,88.0,85.76,87.52,143743.4375
2012-01-23,86.4,86.56,84.16,84.8,126069.0625
2012-01-24,87.2,87.68,85.6,86.08,108057.5625
2012-01-25,87.36,88.8,84.0,84.8,162493.25
2012-01-26,82.56,85.76,82.24,84.8,166363.6875
2012-01-27,85.12,85.92,83.68,85.28,152796.6875
2012-01-30,86.56,87.2,85.28,86.4,74752.8125
2012-01-31,82.88,88.16,82.56,87.2,168517.4375
2012-02-01,85.92,89.28,85.44,89.28,115847.6875
2012-02-02,90.08,92.64,89.6,90.56,164044.0625
2012-02-03,89.92,90.56,88.0,88.16,97883.25
2012-02-06,89.44,90.24,88.48,89.28,76133.6875
2012-02-07,90.56,90.72,85.92,86.4,155803.625
2012-02-08,84.8,87.52,84.32,86.08,186428.375
2012-02-09,84.48,85.28,84.0,84.8,138859.375
2012-02-10,87.68,88.32,86.08,86.08,115533.25
2012-02-13,84.0,85.44,82.72,82.88,248397.25
2012-02-14,81.6,83.52,81.12,82.24,123744.875
2012-02-15,81.44,82.08,80.8,80.96,134011.5625
2012-02-16,81.6,81.76,79.84,80.48,120295.875
2012-02-17,78.88,79.84,78.4,78.56,172736.25
2012-02-21,76.8,77.28,74.72,75.2,183434.125
2012-02-22,75.68,75.68,74.24,75.2,132596.5
2012-02-23,75.2,76.0,72.0,72.32,194946.9375
2012-02-24,71.36,72.32,69.76,69.92,257517.625
2012-02-27,71.52,73.28,70.56,72.8,157328.0
2012-02-28,72.32,74.56,71.2,73.92,146628.4375
2012-02-29,73.92,76.32,72.96,73.44,163685.0
2012-03-01,72.64,73.76,68.96,70.88,168526.4375
2012-03-02,72.32,75.04,72.0,73.92,169290.9375
2012-03-05,73.44,74.56,73.28,73.28,89352.9375
2012-03-06,76.0,76.64,75.2,76.32,152201.9375
2012-03-07,76.48,77.12,74.08,74.56,105753.625
2012-03-08,74.08,74.72,72.96,73.76,52862.9375
2012-03-09,73.76,73.76,71.84,72.48,100398.6875
2012-03-12,74.4,75.36,73.92,74.08,66141.625
2012-03-13,74.56,75.04,72.64,73.44,50787.75
2012-03-14,73.92,75.52,73.28,74.88,73256.0625
2012-03-15,74.88,77.6,74.4,75.52,164199.75
2012-03-16,74.88,75.36,72.64,72.8,93540.375
2012-03-19,72.16,72.64,71.52,71.68,72836.6875
2012-03-20,73.28,75.2,73.28,74.56,133740.8125
2012-03-21,74.24,74.56,72.8,73.76,75115.75
2012-03-22,76.32,76.8,75.52,75.68,92300.25
2012-03-23,75.36,76.0,71.84,73.76,90707.9375
2012-03-26,73.6,73.92,73.12,73.44,47670.6875
2012-03-27,73.12,73.92,72.48,73.6,61915.875
2012-03-28,75.2,76.64,75.2,75.36,114654.25
2012-03-29,76.0,80.16,75.68,78.88,301689.25
2012-03-30,78.24,79.2,77.44,79.04,98727.125
2012-04-02,80.0,80.32,75.36,75.84,111126.0
2012-04-03,75.84,77.92,75.84,76.96,71638.375
2012-04-04,79.04,81.6,78.72,80.32,190961.5
2012-04-05,80.8,80.8,78.08,78.4,76206.3125
2012-04-09,80.96,81.92,79.36,79.68,79510.75
2012-04-10,80.0,82.08,78.72,81.44,75132.875
2012-04-11,80.64,81.28,78.56,79.36,77003.0
2012-04-12,78.88,78.88,76.8,77.44,70290.75
2012-04-13,78.24,79.04,78.08,78.72,55050.875
2012-04-16,78.88,80.32,78.08,78.56,70410.0625
2012-04-17,76.16,77.12,75.84,76.8,97587.5
2012-04-18,77.44,79.68,77.12,78.88,138639.75
2012-04-19,79.04,80.48,78.72,79.36,121554.625
2012-04-20,77.28,78.56,76.8,77.6,99834.75
2012-04-23,80.0,80.96,78.88,78.88,124407.75
2012-04-24,77.76,78.88,77.6,78.4,73488.1875
2012-04-25,78.08,78.88,76.8,77.44,149836.9375
2012-04-26,77.44,77.44,76.16,76.8,79352.4375
2012-04-27,76.96,77.6,76.32,76.48,55096.9375
2012-04-30,77.12,77.6,76.0,76.32,55028.9375
2012-05-01,76.48,76.48,74.24,74.72,91149.3125
2012-05-02,75.2,76.0,74.88,75.36,89135.625
2012-05-03,76.96,79.68,76.96,79.52,236049.875
2012-05-04,83.2,87.36,82.88,85.76,365241.0625
2012-05-07,87.68,89.44,86.56,86.88,95363.5
2012-05-08,88.32,91.04,87.68,87.68,91512.875
2012-05-09,90.72,91.68,88.8,89.44,72664.375
2012-05-10,87.52,89.12,87.36,88.96,40725.9375
2012-05-11,90.56,90.72,88.32,90.56,66290.6875
2012-05-14,93.12,94.24,92.16,93.76,86556.125
2012-05-15,92.96,96.0,92.0,95.68,78630.75
2012-05-16,96.0,97.44,93.76,96.8,53833.6875
2012-05-17,95.2,97.76,94.72,97.12,48146.75
2012-05-18,97.6,100.16,96.96,100.16,93156.6875
2012-05-22,97.6,100.64,97.12,100.0,76010.0625
2012-05-23,100.48,104.64,100.32,102.24,103918.5625
2012-05-24,100.96,102.56,99.84,101.28,47879.5
2012-05-25,101.28,101.6,100.64,101.28,41799.9375
2012-05-28,99.84,100.64,99.2,99.2,12540.625
2012-05-29,99.52,102.4,98.24,101.28,47231.25
2012-05-30,105.28,108.96,105.28,108.48,115594.125
2012-05-31,108.32,112.64,108.32,111.04,102516.4375
2012-06-01,117.28,121.92,116.32,119.36,130569.25
2012-06-04,119.68,120.8,116.32,116.32,75575.3125
2012-06-05,117.92,118.08,116.32,116.64,53987.875
2012-06-06,114.24,115.2,111.2,113.92,181379.6875
2012-06-07,109.28,117.6,109.28,116.96,295855.8125
2012-06-08,120.64,120.96,115.52,116.32,102835.9375
2012-06-11,115.52,124.8,115.52,124.64,70587.4375
2012-06-12,119.84,121.12,118.08,118.88,42810.125
2012-06-13,121.92,122.4,117.44,121.44,78534.5
2012-06-14,120.8,121.76,116.0,116.48,105990.375
2012-06-15,117.44,118.56,116.16,117.12,30059.375
2012-06-18,121.6,122.4,117.44,119.36,49494.625
2012-06-19,116.48,118.08,115.84,116.64,37450.0
2012-06-20,117.92,126.56,117.76,125.92,109993.375
2012-06-21,127.2,135.2,126.4,134.24,99366.8125
2012-06-22,133.28,133.92,127.52,128.16,64000.875
2012-06-25,131.84,135.04,130.56,130.72,55199.5
2012-06-26,131.04,133.92,129.92,130.72,38797.9375
2012-06-27,128.0,129.28,125.76,127.36,47975.5625
2012-06-28,129.44,137.44,128.8,132.96,84204.75
2012-06-29,121.6,123.2,110.24,111.36,120626.5
2012-07-03,105.6,106.56,103.2,104.32,62684.125
2012-07-04,105.44,105.92,104.96,105.76,14127.875
2012-07-05,105.6,106.72,103.2,105.76,88809.375
2012-07-06,111.2,112.8,110.08,112.48,121657.625
2012-07-09,111.84,111.84,106.56,108.48,64270.625
2012-07-10,108.64,113.44,108.48,112.64,97479.0625
2012-07-11,109.76,110.72,106.08,106.88,90683.1875
2012-07-12,110.24,111.52,106.4,107.68,56456.375
2012-07-13,106.56,106.56,103.52,104.48,33664.0625
2012-07-16,103.84,105.12,101.44,101.76,34542.0
2012-07-17,99.84,103.68,99.2,100.32,120261.9375
2012-07-18,99.84,100.16,98.08,98.4,51126.5625
2012-07-19,95.2,95.2,91.52,92.8,87769.0625
2012-07-20,95.52,96.16,93.92,95.04,50274.125
2012-07-23,101.28,102.56,98.88,101.6,86208.5
2012-07-24,100.96,102.4,100.0,100.8,54033.4375
2012-07-25,100.96,104.8,99.36,100.48,80660.0
2012-07-26,97.92,99.84,97.12,99.2,31772.9375
2012-07-27,98.56,99.2,96.8,97.6,38625.4375
2012-07-30,97.92,99.2,97.28,98.88,21194.625
2012-07-31,98.88,103.52,98.56,103.36,43647.875
2012-08-01,100.96,102.24,98.88,100.32,61920.25
2012-08-02,103.68,104.48,101.12,103.68,64462.6875
2012-08-03,98.08,98.24,93.44,94.4,154481.0
2012-08-07,91.2,91.68,87.84,89.92,77912.5
2012-08-08,89.12,90.56,87.36,89.92,49240.5
2012-08-09,89.44,90.08,88.32,89.6,25325.4375
2012-08-10,91.84,92.64,89.76,89.92,65867.875
2012-08-13,89.28,92.16,89.12,91.04,67535.75
2012-08-14,89.76,90.4,88.8,89.76,40157.3125
2012-08-15,90.72,90.72,86.72,88.32,81931.4375
2012-08-16,87.52,88.32,85.44,86.24,93700.25
2012-08-17,85.44,86.24,84.32,84.32,45219.125
2012-08-20,84.96,86.56,84.8,84.96,65104.6875
2012-08-21,82.72,84.32,82.08,84.16,104654.5625
2012-08-22,84.16,84.48,82.72,83.2,64338.5
2012-08-23,82.56,85.6,82.08,84.96,94719.3125
2012-08-24,84.48,85.6,83.36,85.44,64583.0625
2012-08-27,86.4,88.0,85.92,85.92,107566.875
2012-08-28,85.44,86.08,84.32,84.8,44073.875
2012-08-29,85.28,87.2,85.12,86.88,74954.5625
2012-08-30,86.88,88.96,86.4,87.52,74967.0
2012-08-31,84.48,87.04,83.52,84.32,69278.4375
2012-09-04,84.0,86.72,84.0,86.08,100532.1875
2012-09-05,86.4,88.0,85.76,85.76,73547.9375
2012-09-06,83.84,87.2,82.08,87.2,182424.9375
2012-09-07,86.08,88.32,83.84,84.48,98824.3125
2012-09-10,85.28,85.76,84.0,84.48,45397.625
2012-09-11,83.36,83.84,82.72,83.2,47300.6875
2012-09-12,82.72,83.84,82.4,83.36,49843.625
2012-09-13,81.44,84.0,80.96,81.28,98045.4375
2012-09-14,79.68,80.48,78.4,79.84,117830.0625
2012-09-17,79.84,86.72,79.2,84.48,208441.375
2012-09-18,84.64,86.24,83.84,85.44,95492.4375
2012-09-19,88.0,93.12,88.0,92.48,204407.5
2012-09-20,92.8,93.12,90.4,90.56,67012.625
2012-09-21,89.76,91.2,89.12,90.56,45751.0
2012-09-24,92.8,94.08,92.32,92.64,68607.3125
2012-09-25,91.36,94.4,90.24,94.4,86329.125
2012-09-26,95.68,98.56,95.68,96.48,178375.125
2012-09-27,94.08,94.72,91.52,92.0,76745.375
2012-09-28,92.32,93.28,91.36,92.16,46249.375
2012-10-01,90.56,92.0,89.76,91.52,57502.4375
2012-10-02,91.04,92.8,90.88,92.8,42311.5
2012-10-03,94.88,100.8,94.88,100.32,170601.0
2012-10-04,98.08,98.72,91.84,92.32,66644.3125
2012-10-05,93.76,97.12,93.6,95.2,64789.4375
2012-10-09,94.88,94.88,89.28,90.72,97706.1875
2012-10-10,90.4,92.8,87.68,92.0,86926.3125
2012-10-11,89.76,91.52,89.12,90.08,51768.0
2012-10-12,90.72,92.32,89.6,91.2,49315.5
2012-10-15,93.28,95.04,90.72,91.36,76839.1875
2012-10-16,91.84,91.84,90.4,90.72,61818.3125
2012-10-17,89.92,91.52,89.28,90.72,56976.125
2012-10-18,92.48,93.12,89.6,90.72,88198.3125
2012-10-19,89.12,95.04,88.96,94.88,145193.6875
2012-10-22,94.88,98.56,94.56,97.28,108679.375
2012-10-23,101.6,104.8,101.6,102.88,268166.625
2012-10-24,103.36,106.72,103.04,105.12,80625.3125
2012-10-25,103.36,106.08,103.04,103.84,36232.875
2012-10-26,104.96,105.28,103.52,104.0,29963.625
2012-10-29,104.48,107.36,104.0,106.24,39485.625
2012-10-30,104.8,105.44,103.84,105.28,11154.75
2012-10-31,103.84,104.32,101.44,103.84,54504.125
2012-11-01,103.52,103.84,100.96,101.92,55201.625
2012-11-02,102.88,107.36,102.88,106.72,61757.8125
2012-11-05,106.08,106.88,104.32,104.48,46094.5625
2012-11-06,102.72,103.68,96.32,98.08,74952.875
2012-11-07,101.6,107.52,101.44,106.24,111037.0625
2012-11-08,105.6,107.2,104.0,105.44,38600.9375
2012-11-09,105.6,105.6,101.12,102.56,69953.8125
2012-11-12,102.4,104.32,101.76,103.84,53057.1875
2012-11-13,105.44,105.6,103.04,104.8,25370.9375
2012-11-14,104.16,104.8,101.44,102.4,47247.125
2012-11-15,101.28,105.76,101.12,104.0,78466.6875
2012-11-16,101.76,103.2,100.48,101.44,63089.875
2012-11-19,97.6,97.6,95.04,96.48,97901.9375
2012-11-20,97.92,102.72,97.28,100.8,86791.1875
2012-11-21,100.16,102.24,99.36,99.52,63388.9375
2012-11-22,100.32,100.8,99.84,100.0,11857.875
2012-11-23,99.68,99.68,97.44,98.4,34693.9375
2012-11-26,99.84,100.0,98.88,99.04,45644.3125
2012-11-27,99.52,101.12,98.72,100.48,59784.0625
2012-11-28,104.0,104.48,101.44,101.44,76381.5
2012-11-29,97.6,99.2,96.96,98.88,72809.625
2012-11-30,97.76,97.92,96.32,96.48,85029.375
2012-12-03,93.76,96.64,93.28,96.16,89801.1875
2012-12-04,98.4,98.72,96.48,97.44,60919.5625
2012-12-05,97.44,99.36,97.12,98.56,78218.1875
2012-12-06,101.28,103.36,100.96,101.92,97757.875
2012-12-07,102.08,103.2,101.44,102.72,27971.875
2012-12-10,102.4,104.32,101.6,103.52,30872.0
2012-12-11,103.36,104.64,103.04,103.04,44443.625
2012-12-12,100.48,102.56,98.88,101.12,75496.75
2012-12-13,102.08,103.2,100.8,102.08,64083.1875
2012-12-14,101.92,102.4,100.8,100.8,24055.6875
2012-12-17,100.8,100.8,99.04,99.52,121224.1875
2012-12-18,99.04,100.0,98.08,98.4,105961.5625
2012-12-19,98.08,98.4,94.24,95.36,134599.375
2012-12-20,95.68,96.0,93.92,95.04,79919.625
2012-12-21,98.08,99.04,97.12,97.28,97734.5
2012-12-24,98.08,98.56,97.76,97.92,24888.3125
2012-12-27,92.8,94.56,92.0,92.16,127100.3125
2012-12-28,92.32,93.76,91.84,92.96,92672.375
2012-12-31,93.6,93.76,90.56,91.2,90977.4375
2013-01-02,87.52,89.28,87.2,88.48,83490.5625
2013-01-03,88.48,89.12,88.0,89.12,74996.1875
2013-01-04,88.96,89.76,88.32,88.48,68368.6875
2013-01-07,89.12,89.12,87.84,88.0,101927.9375
2013-01-08,87.68,88.96,87.36,87.84,64248.3125
2013-01-09,87.68,88.96,87.36,88.32,80290.875
2013-01-10,86.56,87.2,85.92,86.72,116238.375
2013-01-11,87.84,88.96,87.04,87.2,97575.3125
2013-01-14,86.88,88.32,86.08,86.24,141022.625
2013-01-15,86.4,87.84,86.24,87.52,89427.3125
2013-01-16,87.52,87.52,85.92,86.08,109328.4375
2013-01-17,84.32,84.32,82.88,84.0,158781.625
2013-01-18,83.68,84.64,83.52,83.52,89593.9375
2013-01-21,84.0,84.32,83.84,84.0,10941.5
2013-01-22,83.36,83.52,82.24,82.4,211220.0
2013-01-23,82.88,85.28,82.4,84.32,101774.0625
2013-01-24,83.2,83.84,82.4,83.36,57838.8125
2013-01-25,83.04,84.32,82.72,83.36,40264.0
2013-01-28,82.72,84.32,82.4,82.72,44002.75
2013-01-29,81.6,81.92,80.48,81.12,86459.125
2013-01-30,80.48,80.96,80.0,80.0,72356.375
2013-01-31,81.28,81.6,80.8,80.8,44417.875
2013-02-01,81.92,82.4,79.84,80.48,95348.4375
2013-02-04,82.56,83.36,81.92,83.2,103475.0
2013-02-05,82.08,82.24,81.6,82.24,41713.5
2013-02-06,83.84,84.32,81.6,81.92,92106.6875
2013-02-07,81.76,83.84,81.44,83.52,83633.625
2013-02-08,82.72,84.48,82.4,83.52,41256.1875
2013-02-11,84.0,84.64,81.44,81.6,92945.0625
2013-02-12,80.8,81.12,80.32,80.64,60512.3125
2013-02-13,80.16,81.92,79.84,81.28,131507.0625
2013-02-14,80.8,81.12,80.32,80.8,43181.1875
2013-02-15,83.2,84.16,83.04,83.04,159193.125
2013-02-19,83.36,83.84,81.92,82.08,40608.25
2013-02-20,81.76,86.88,81.76,85.92,218966.25
2013-02-21,88.8,89.76,88.16,89.44,171699.875
2013-02-22,89.44,90.08,88.32,88.32,63015.875
2013-02-25,88.0,90.72,87.68,90.4,64632.125
2013-02-26,89.44,90.56,88.48,89.92,69216.25
2013-02-27,90.4,90.4,88.48,89.44,64763.0625
2013-02-28,89.6,91.84,89.12,91.36,59061.5625
2013-03-01,93.44,94.88,92.8,93.28,111891.625
2013-03-04,93.92,96.32,93.92,95.04,75428.125
2013-03-05,94.24,94.88,92.96,93.44,47316.625
2013-03-06,93.92,95.84,93.92,94.24,168609.4375
2013-03-07,92.96,93.12,91.52,91.84,25170.5625
2013-03-08,92.32,92.8,90.88,91.36,29328.9375
2013-03-11,92.16,92.96,90.72,91.2,15905.125
2013-03-12,89.12,90.08,88.16,90.08,170625.0625
2013-03-13,88.8,91.04,88.32,90.4,54926.6875
2013-03-14,89.92,90.08,88.96,89.28,37112.0
2013-03-15,88.32,88.96,87.84,88.16,44026.3125
2013-03-18,90.88,91.2,87.52,88.0,100349.75
2013-03-19,87.68,90.88,87.52,90.88,113518.6875
2013-03-20,88.96,90.72,88.64,88.8,69703.375
2013-03-21,89.92,91.84,89.12,90.72,141064.75
2013-03-22,89.6,90.4,88.0,88.16,141078.375
2013-03-25,86.56,87.52,84.8,86.56,123411.0
2013-03-26,84.64,85.28,83.36,83.68,60269.8125
2013-03-27,84.48,84.64,82.72,83.2,78928.0
2013-03-28,83.04,83.04,81.6,81.92,71968.5
2013-04-01,83.36,83.84,82.08,82.4,55726.6875
2013-04-02,83.68,83.84,81.44,82.56,49984.375
2013-04-03,82.56,86.88,82.56,86.72,162133.125
2013-04-04,89.12,90.56,87.36,88.64,147039.4375
2013-04-05,90.08,90.88,88.96,88.96,105476.125
2013-04-08,88.8,90.08,88.0,88.0,50762.625
2013-04-09,88.8,89.28,86.4,87.36,49069.875
2013-04-10,87.52,88.0,85.76,86.08,42121.5625
2013-04-11,86.56,88.64,86.56,88.16,43453.5625
2013-04-12,91.52,93.92,91.36,92.8,123365.125
2013-04-15,96.16,99.04,95.84,98.72,122959.8125
2013-04-16,98.08,99.68,96.8,97.28,87185.875
2013-04-17,99.36,103.2,99.2,101.76,76343.375
2013-04-18,100.64,102.72,97.92,97.92,105153.5625
2013-04-19,98.88,99.84,98.24,99.2,46437.75
2013-04-22,97.92,100.0,96.16,96.64,43521.625
2013-04-23,98.4,98.88,96.32,96.48,109748.4375
2013-04-24,95.52,95.52,91.52,91.68,136382.9375
2013-04-25,92.16,92.48,87.04,88.32,117867.4375
2013-04-26,88.48,90.4,88.0,88.96,84873.9375
2013-04-29,87.84,88.32,85.44,86.4,122948.0
2013-04-30,86.24,88.64,86.08,88.32,120469.5
2013-05-01,92.48,93.92,91.68,92.48,130380.4375
2013-05-02,91.36,91.52,86.08,86.4,172683.875
2013-05-03,84.32,84.64,82.56,83.52,245287.0
2013-05-06,84.0,84.48,82.24,82.88,94581.1875
2013-05-07,83.04,84.48,82.24,83.52,79041.4375
2013-05-08,82.72,83.04,81.28,81.76,146284.75
2013-05-09,82.72,83.52,81.76,82.72,102051.4375
2013-05-10,85.28,87.04,82.08,82.88,295919.875
2013-05-13,83.68,85.12,83.2,84.32,128925.1875
2013-05-14,84.64,86.08,83.84,85.76,88971.25
2013-05-15,87.84,89.28,85.28,85.44,222506.75
2013-05-16,85.12,85.76,83.2,84.0,137312.1875
2013-05-17,82.4,84.0,82.08,82.24,226626.3125
2013-05-21,81.6,83.04,81.12,82.56,107751.9375
2013-05-22,84.16,86.24,82.72,85.84,225534.875
2013-05-23,88.64,89.44,85.44,85.44,150086.25
2013-05-24,87.36,87.84,85.76,86.32,66704.0625
2013-05-27,87.04,87.2,86.56,87.04,8811.6875
2013-05-28,83.2,84.48,82.88,84.16,132173.625
2013-05-29,84.8,88.16,84.16,87.52,128389.0625
2013-05-30,89.44,90.08,86.24,86.88,127553.875
2013-05-31,88.48,90.4,87.68,90.24,177286.375
2013-06-03,88.48,88.96,86.56,87.2,91381.1875
2013-06-04,88.16,88.8,85.28,86.88,106223.0625
2013-06-05,86.08,86.72,84.96,86.56,123221.0
2013-06-06,85.12,85.28,83.68,84.8,189954.0625
2013-06-07,85.76,86.08,81.76,82.08,509949.5
2013-06-10,83.04,83.68,82.4,82.88,205065.125
2013-06-11,84.8,85.12,83.36,83.68,156256.875
2013-06-12,82.24,83.2,81.6,82.56,196352.0
2013-06-13,83.04,83.2,80.8,81.12,132192.6875
2013-06-14,79.2,79.68,78.72,79.04,212938.75
2013-06-17,78.4,79.68,78.4,79.2,104107.25
2013-06-18,78.72,79.2,77.92,78.24,115925.9375
2013-06-19,78.24,79.52,77.76,78.88,98357.375
2013-06-20,82.4,84.8,82.24,84.16,432148.3125
2013-06-21,84.16,87.36,84.0,86.24,450903.125
2013-06-24,87.2,87.36,82.88,84.0,221458.1875
2013-06-25,82.56,84.32,82.56,83.36,121975.3125
2013-06-26,83.2,86.08,82.72,83.2,199385.875
2013-06-27,82.24,82.4,79.84,80.64,263675.1875
2013-06-28,80.16,81.44,79.52,81.2,153043.6875
2013-07-02,77.92,77.92,75.68,76.48,375352.1875
2013-07-03,73.28,74.56,72.16,73.76,249584.875
2013-07-04,73.76,75.36,73.44,75.2,75670.125
2013-07-05,72.8,73.12,70.56,70.72,224175.8125
2013-07-08,71.68,71.84,70.08,71.2,103958.125
2013-07-09,71.2,71.36,69.6,69.92,94847.0
2013-07-10,68.16,68.64,66.4,67.36,257310.0625
2013-07-11,67.68,68.96,67.36,68.48,88211.5625
2013-07-12,67.68,68.32,66.4,66.56,111291.5625
2013-07-15,67.2,67.36,66.08,66.24,83829.1875
2013-07-16,65.92,66.88,65.76,66.72,125567.6875
2013-07-17,66.56,66.88,65.6,65.76,114326.0625
2013-07-18,65.28,65.28,63.52,63.84,233131.0625
2013-07-19,63.04,64.96,62.88,63.52,180886.25
2013-07-22,64.0,65.44,63.68,65.28,137531.9375
2013-07-23,65.92,65.92,64.32,64.64,138897.5625
2013-07-24,65.44,67.36,64.96,67.04,165062.25
2013-07-25,67.04,68.32,66.08,66.4,123901.625
2013-07-26,67.2,68.64,66.88,67.68,146555.1875
2013-07-29,67.2,68.48,67.2,67.84,74055.875
2013-07-30,68.64,70.24,68.64,69.76,157695.5625
2013-07-31,69.6,69.92,66.72,67.04,142647.4375
2013-08-01,64.48,64.48,63.36,63.52,257010.125
2013-08-02,64.16,65.12,64.16,64.64,97335.75
2013-08-06,65.28,66.88,65.12,66.4,135784.4375
2013-08-07,67.04,68.0,66.24,68.0,98276.6875
2013-08-08,68.8,70.24,67.92,68.48,212486.5
2013-08-09,67.84,67.84,65.44,65.6,141641.9375
2013-08-12,66.24,66.72,65.12,65.12,60907.9375
2013-08-13,65.28,65.76,64.16,64.64,84764.3125
2013-08-14,64.8,65.44,63.84,63.84,93417.0
2013-08-15,63.2,64.32,62.88,63.36,190811.0
2013-08-16,63.36,64.16,62.4,63.04,94091.25
2013-08-19,63.68,64.0,62.88,63.68,103284.4375
2013-08-20,65.12,66.24,63.52,65.92,278312.75
2013-08-21,66.08,67.6,65.76,67.2,287782.5625
2013-08-22,66.88,67.2,65.44,65.6,95104.125
2013-08-23,66.08,66.56,63.44,64.16,238359.3125
2013-08-26,64.16,64.96,64.0,64.16,63981.8125
2013-08-27,60.96,61.44,60.48,60.96,307822.8125
2013-08-28,59.84,60.48,59.2,60.48,155672.875
2013-08-29,60.48,62.08,59.68,61.92,115870.125
2013-08-30,62.08,62.88,61.12,62.08,115081.4375
2013-09-03,62.72,62.88,60.96,61.28,86037.4375
2013-09-04,62.4,63.04,61.92,62.4,136916.0625
2013-09-05,61.92,62.72,61.28,61.44,78600.0
2013-09-06,60.32,60.32,58.88,59.36,313742.4375
2013-09-09,59.52,60.8,59.36,60.64,83651.8125
2013-09-10,62.56,63.28,62.24,62.24,203932.5
2013-09-11,61.76,62.72,61.6,61.76,67001.6875
2013-09-12,61.6,61.6,60.32,60.8,77900.6875
2013-09-13,61.76,62.24,60.64,60.8,68594.375
2013-09-16,62.4,63.04,61.76,63.04,109935.75
2013-09-17,63.36,64.64,63.36,64.16,141166.5
2013-09-18,63.68,64.0,60.8,60.96,218834.0
2013-09-19,61.28,63.2,61.28,63.04,159471.3125
2013-09-20,63.36,64.32,62.72,64.0,109181.125
2013-09-23,65.28,65.92,64.96,65.6,183292.6875
2013-09-24,66.4,67.04,65.44,65.76,213603.0
2013-09-25,65.44,67.2,65.44,66.88,214978.1875
2013-09-26,66.56,66.88,66.08,66.4,79745.4375
2013-09-27,66.56,66.72,65.28,66.72,113878.9375
2013-09-30,68.16,68.64,66.56,67.04,146291.5
2013-10-01,67.84,68.64,67.36,67.68,149152.5625
2013-10-02,67.84,68.16,64.48,65.12,224472.625
2013-10-03,64.48,66.24,64.48,66.08,60696.4375
2013-10-04,64.96,65.6,64.64,65.28,48597.75
2013-10-07,67.04,67.52,65.12,65.76,153910.0
2013-10-08,65.12,65.44,64.8,65.28,74669.1875
2013-10-09,66.56,68.16,66.4,67.84,381291.8125
2013-10-10,67.68,68.0,65.12,65.76,172298.125
2013-10-11,67.84,68.0,66.72,66.88,166719.4375
2013-10-15,67.36,68.08,66.56,67.84,112339.0
2013-10-16,67.52,67.52,65.44,66.24,188764.375
2013-10-17,67.68,68.96,67.52,68.16,315961.25
2013-10-18,67.52,68.48,67.52,68.0,58990.8125
2013-10-21,68.64,70.08,68.64,69.92,174070.3125
2013-10-22,69.76,72.0,69.12,71.68,257562.375
2013-10-23,74.24,75.04,73.12,73.76,163478.5625
2013-10-24,74.72,75.2,73.44,73.6,93569.125
2013-10-25,73.28,73.44,72.16,72.16,61833.5
2013-10-28,72.48,72.64,71.04,71.36,83041.75
2013-10-29,72.0,72.32,71.36,71.84,38209.5
2013-10-30,73.12,74.08,72.96,74.08,123304.9375
2013-10-31,74.24,74.88,73.6,74.72,104378.0
2013-11-01,75.68,77.44,75.68,76.96,249204.25
2013-11-04,77.44,77.6,76.32,77.6,73531.375
2013-11-05,77.92,79.68,77.76,79.2,135887.9375
2013-11-06,78.4,78.4,75.84,76.64,125135.9375
2013-11-07,77.28,78.4,77.28,77.6,55002.0
2013-11-08,77.28,78.08,76.64,77.44,43389.3125
2013-11-11,77.28,77.44,76.0,76.32,38829.1875
2013-11-12,76.96,79.68,76.16,79.2,134250.5
2013-11-13,78.08,78.56,76.8,77.92,67984.125
2013-11-14,78.88,80.0,76.96,77.76,128863.1875
2013-11-15,77.28,78.08,77.28,77.92,35110.6875
2013-11-18,77.92,79.52,77.28,79.2,60250.125
2013-11-19,78.72,79.68,78.4,78.72,63852.5625
2013-11-20,78.56,79.68,78.08,79.04,88806.0
2013-11-21,77.6,78.24,75.84,76.64,106279.375
2013-11-22,76.8,78.24,76.48,77.12,78561.3125
2013-11-25,78.88,79.2,77.76,78.16,98562.4375
2013-11-26,78.24,79.04,77.92,78.72,55421.0
2013-11-27,80.8,82.08,80.64,81.12,272558.75
2013-11-28,81.28,81.6,81.28,81.44,9020.6875
2013-11-29,80.48,80.8,78.56,79.84,67154.0
2013-12-02,79.52,79.68,78.08,78.56,111318.0625
2013-12-03,78.08,78.08,74.56,74.72,128810.0
2013-12-04,73.6,74.4,72.48,73.12,108935.875
2013-12-05,72.8,72.96,71.84,72.96,51947.75
2013-12-06,72.8,72.96,72.32,72.48,31453.8125
2013-12-09,72.16,72.96,72.16,72.8,25423.875
2013-12-10,71.36,72.16,71.2,71.2,55344.8125
2013-12-11,71.68,72.8,71.52,72.48,73884.9375
2013-12-12,71.84,72.64,71.84,72.48,17705.875
2013-12-13,73.44,74.08,73.12,73.92,79135.1875
2013-12-16,72.96,72.96,72.16,72.64,57432.25
2013-12-17,72.32,72.96,71.68,72.96,35491.25
2013-12-18,72.32,72.8,71.68,72.16,46595.6875
2013-12-19,71.36,71.36,69.76,71.04,77461.1875
2013-12-20,70.88,71.2,69.92,70.24,33267.25
2013-12-23,70.4,70.88,70.4,70.72,34291.3125
2013-12-24,70.4,70.4,69.92,69.92,8872.5
2013-12-27,69.6,69.6,68.0,68.64,113723.9375
2013-12-30,69.28,70.24,68.96,70.08,58348.0
2013-12-31,70.88,71.36,70.56,70.88,57461.8125
2014-01-02,73.12,75.52,73.12,75.36,208036.875
2014-01-03,75.84,77.76,75.68,77.28,156805.75
2014-01-06,77.76,78.88,77.44,78.08,146733.1875
2014-01-07,78.4,78.56,77.28,77.92,135718.875
2014-01-08,78.08,80.32,78.08,80.0,94624.6875
2014-01-09,79.84,82.24,79.68,80.16,84258.8125
2014-01-10,80.0,80.96,79.36,79.68,38477.0
2014-01-13,80.48,81.76,80.48,81.6,53383.75
2014-01-14,80.48,80.96,79.52,80.32,39342.4375
2014-01-15,79.2,79.2,76.48,76.8,95025.625
2014-01-16,77.44,78.24,77.12,77.44,59777.0625
2014-01-17,76.48,77.44,76.48,77.28,59427.5625
2014-01-20,77.6,78.24,77.44,78.08,26195.125
2014-01-21,75.84,76.8,75.52,75.68,66434.6875
2014-01-22,75.04,75.04,73.12,73.28,125043.125
2014-01-23,72.8,73.12,71.68,72.48,87418.8125
2014-01-24,72.16,73.76,72.16,72.96,140601.5
2014-01-27,73.12,75.52,72.96,74.56,94453.25
2014-01-28,72.96,72.96,71.84,72.32,148158.4375
2014-01-29,73.44,73.6,71.84,72.32,69118.8125
2014-01-30,70.72,71.36,70.4,71.36,105513.5
2014-01-31,72.16,72.16,70.72,72.0,83170.5
2014-02-03,71.84,73.6,71.68,73.12,112108.4375
2014-02-04,72.32,72.48,71.68,72.0,50461.0625
2014-02-05,71.84,72.8,71.2,72.32,39167.6875
2014-02-06,70.4,71.84,70.24,71.36,80890.875
2014-02-07,70.88,71.04,68.16,68.48,304038.0
2014-02-10,68.48,68.64,67.68,68.48,106770.4375
2014-02-11,68.48,68.8,67.84,68.32,40704.8125
2014-02-12,66.88,68.0,66.4,67.76,122243.375
2014-02-13,68.16,68.16,67.04,67.52,98922.4375
2014-02-14,68.0,68.48,67.2,67.2,59066.9375
2014-02-18,65.92,66.16,64.0,64.32,152887.6875
2014-02-19,64.32,64.64,63.2,63.68,114561.0625
2014-02-20,63.84,64.16,63.36,63.52,41492.375
2014-02-21,64.16,65.12,63.84,64.32,41719.9375
2014-02-24,64.48,64.48,63.04,63.84,43834.625
2014-02-25,64.96,65.76,64.64,64.8,59101.1875
2014-02-26,64.32,64.32,63.52,64.16,72040.125
2014-02-27,64.32,64.8,63.84,64.32,57340.0625
2014-02-28,64.64,64.64,63.52,64.0,63321.375
2014-03-03,61.6,61.92,60.64,61.28,151520.875
2014-03-04,62.24,63.2,62.24,62.88,84781.3125
2014-03-05,63.36,65.76,62.96,65.68,124380.0625
2014-03-06,65.12,66.56,64.32,64.32,81204.875
2014-03-07,64.16,64.16,63.2,63.68,57830.6875
2014-03-10,65.28,65.76,64.96,65.28,61952.75
2014-03-11,65.6,67.2,65.44,67.04,155839.8125
2014-03-12,68.64,69.92,68.32,68.8,147963.4375
2014-03-13,69.12,69.44,68.64,68.72,43862.375
2014-03-14,68.16,68.64,67.52,67.84,42648.4375
2014-03-17,68.48,70.08,68.48,69.28,72308.1875
2014-03-18,68.96,69.04,67.36,67.68,60736.4375
2014-03-19,67.68,68.16,67.04,67.2,73532.0625
2014-03-20,67.68,68.32,66.72,67.68,68518.875
2014-03-21,67.04,67.12,65.6,66.72,68475.1875
2014-03-24,65.6,66.88,65.6,66.72,46755.4375
2014-03-25,66.24,67.36,65.76,66.88,54743.6875
2014-03-26,66.24,66.56,65.36,65.6,89342.3125
2014-03-27,64.32,64.4,63.76,64.16,100511.3125
2014-03-28,63.36,64.0,63.04,63.84,68462.0
2014-03-31,64.0,64.48,63.52,63.92,52918.25
2014-04-01,64.32,66.56,64.16,66.56,154457.875
2014-04-02,66.72,67.2,66.08,66.56,84585.875
2014-04-03,66.56,66.64,65.12,65.28,40312.5625
2014-04-04,64.32,64.48,63.68,64.32,87974.0
2014-04-07,65.12,65.76,64.08,64.8,62038.0625
2014-04-08,64.0,64.48,62.24,62.56,172772.75
2014-04-09,62.4,62.72,61.28,61.6,133654.5
2014-04-10,61.76,61.92,61.36,61.76,98779.25
2014-04-11,61.76,61.92,60.72,61.76,90951.6875
2014-04-14,61.44,61.44,60.48,61.2,54312.75
2014-04-15,61.28,61.28,60.64,61.2,42418.4375
2014-04-16,60.0,61.52,59.68,60.8,127858.5
2014-04-17,60.8,60.8,59.84,60.16,63234.9375
2014-04-21,60.48,60.48,60.0,60.24,53933.375
2014-04-22,61.44,62.56,61.44,62.32,120628.8125
2014-04-23,62.08,62.72,61.92,62.64,86571.1875
2014-04-24,61.92,62.24,61.52,62.08,25318.1875
2014-04-25,63.36,63.84,63.2,63.52,131573.8125
2014-04-28,63.52,64.0,62.88,63.2,60748.4375
2014-04-29,62.08,63.2,61.76,63.12,53933.1875
2014-04-30,64.48,65.12,64.48,64.48,184742.8125
2014-05-01,65.28,65.6,64.56,65.12,109736.25
2014-05-02,64.96,65.12,64.24,64.64,38022.5
2014-05-05,64.8,65.6,64.64,64.96,64108.25
2014-05-06,64.64,64.96,63.84,64.96,99443.375
2014-05-07,63.84,64.64,63.2,63.36,79936.4375
2014-05-08,64.0,64.32,63.68,63.84,61146.5625
2014-05-09,63.2,64.48,62.88,64.0,64817.5625
2014-05-12,63.2,63.68,63.04,63.2,33633.6875
2014-05-13,62.72,63.04,61.76,61.76,109100.25
2014-05-14,61.6,61.6,60.8,61.44,109187.25
2014-05-15,61.44,62.08,61.44,61.84,40501.6875
2014-05-16,61.6,61.6,61.12,61.28,39564.875
2014-05-20,60.96,61.12,60.16,60.16,95772.8125
2014-05-21,59.68,59.68,57.92,58.64,265403.9375
2014-05-22,58.4,58.88,58.08,58.4,49907.125
2014-05-23,58.4,58.4,57.76,57.92,95268.375
2014-05-26,58.24,58.72,57.92,58.72,33178.0625
2014-05-27,58.72,58.72,58.08,58.08,50278.0625
2014-05-28,58.72,59.68,58.4,59.68,71207.9375
2014-05-29,59.52,59.52,58.4,58.72,51018.0625
2014-05-30,59.36,59.84,59.36,59.52,58187.0
2014-06-02,59.84,60.48,59.84,60.0,62441.25
2014-06-03,60.16,60.16,59.52,59.68,20721.5625
2014-06-04,59.04,60.0,58.56,60.0,58405.5625
2014-06-05,60.48,60.96,59.68,59.68,60621.0
2014-06-06,59.36,60.0,59.36,59.68,20750.3125
2014-06-09,58.56,58.56,57.6,57.92,116648.1875
2014-06-10,57.6,58.24,56.96,57.6,84662.875
2014-06-11,57.6,57.92,57.28,57.6,33621.125
2014-06-12,56.0,56.32,55.04,55.04,197766.1875
2014-06-13,55.04,55.2,54.56,54.88,66976.375
2014-06-16,54.72,55.04,54.56,54.72,44377.0
2014-06-17,55.04,55.36,54.4,55.36,85973.125
2014-06-18,54.88,55.68,54.72,55.2,32409.75
2014-06-19,55.68,56.0,54.72,55.04,79510.6875
2014-06-20,54.72,54.72,54.08,54.4,85376.375
2014-06-23,54.4,55.04,54.4,54.88,26766.0
2014-06-24,54.88,55.2,54.56,54.88,19937.1875
2014-06-25,54.72,55.36,54.4,54.4,40320.125
2014-06-26,54.88,56.0,54.72,55.36,52005.5
2014-06-27,55.04,55.52,54.72,55.2,7903.875
2014-06-30,55.36,56.32,55.2,55.68,40700.5
2014-07-02,56.0,56.96,55.52,56.8,132734.3125
2014-07-03,56.96,57.28,56.8,56.96,44389.6875
2014-07-04,57.12,57.28,56.8,57.12,13465.8125
2014-07-07,57.28,57.76,57.12,57.76,32631.0
2014-07-08,57.12,57.92,56.8,57.44,33377.3125
2014-07-09,58.24,59.12,58.24,58.88,59042.75
2014-07-10,59.36,59.36,58.08,58.16,25723.5
2014-07-11,59.2,60.96,59.04,60.64,170433.875
2014-07-14,60.8,61.12,59.84,59.84,65466.9375
2014-07-15,61.44,62.4,61.28,61.44,104211.9375
2014-07-16,60.8,60.8,59.76,59.84,41323.5
2014-07-17,58.4,59.36,58.08,58.4,107797.8125
2014-07-18,58.56,58.72,58.24,58.64,11968.75
2014-07-21,58.4,58.4,57.44,57.44,81773.0
2014-07-22,57.76,58.16,57.6,57.92,53756.1875
2014-07-23,57.6,57.76,56.96,57.28,54806.1875
2014-07-24,57.28,58.4,57.28,58.24,36251.0625
2014-07-25,59.2,59.36,57.92,58.4,53432.1875
2014-07-28,59.2,59.36,58.4,58.72,28379.5
2014-07-29,59.84,60.0,59.28,59.52,61838.875
2014-07-30,59.04,61.2,58.88,60.96,81535.25
2014-07-31,60.96,63.12,60.96,62.88,156399.0
2014-08-01,63.52,64.0,63.2,63.44,111211.625
2014-08-05,63.04,64.16,62.88,63.76,127307.5625
2014-08-06,63.36,64.64,62.88,64.4,89550.75
2014-08-07,64.16,64.8,63.36,63.52,25966.6875
2014-08-08,63.36,64.08,63.2,63.52,69043.3125
2014-08-11,63.36,63.36,62.56,63.2,20042.4375
2014-08-12,64.0,64.48,63.68,64.0,32371.0625
2014-08-13,63.84,64.64,63.52,63.84,26582.25
2014-08-14,64.48,67.28,64.48,67.2,276061.75
2014-08-15,66.72,66.88,65.28,65.76,33435.75
2014-08-18,66.88,67.68,66.88,67.2,56807.8125
2014-08-19,67.2,68.8,67.2,68.56,61929.875
2014-08-20,67.84,68.48,67.52,67.84,61543.125
2014-08-21,67.52,67.84,66.4,66.88,38325.0
2014-08-22,67.84,68.48,67.36,67.52,50741.4375
2014-08-25,67.84,68.24,67.52,67.84,22367.375
2014-08-26,67.04,67.84,66.56,67.04,26413.3125
2014-08-27,67.04,67.68,66.72,67.2,25348.6875
2014-08-28,66.4,67.04,65.92,65.92,68495.0
2014-08-29,65.12,65.36,64.16,64.16,33591.75
2014-09-02,65.92,68.48,65.6,67.76,116750.75
2014-09-03,66.56,66.72,64.16,64.8,92352.0
2014-09-04,65.28,66.08,64.96,65.76,58805.0
2014-09-05,65.76,68.0,65.76,67.2,57752.8125
2014-09-08,69.28,69.52,67.92,67.92,68383.6875
2014-09-09,67.68,68.64,67.52,68.48,34416.1875
2014-09-10,68.96,70.56,68.96,69.6,81798.4375
2014-09-11,70.88,71.04,67.52,67.84,48987.8125
2014-09-12,68.16,69.44,67.68,69.2,122777.875
2014-09-15,69.76,69.76,68.16,68.32,19411.8125
2014-09-16,67.52,67.52,65.28,65.76,75783.75
2014-09-17,65.92,66.88,65.28,66.72,93166.0625
2014-09-18,66.08,68.16,65.92,68.0,49119.25
2014-09-19,68.32,69.12,67.84,68.32,32972.3125
2014-09-22,68.8,70.24,68.8,69.76,68524.5625
2014-09-23,69.28,69.76,68.0,68.64,24417.25
2014-09-24,68.48,69.2,66.24,66.4,61211.3125
2014-09-25,66.08,67.68,66.08,67.04,57885.375
2014-09-26,66.88,67.2,65.28,65.92,55356.0
2014-09-29,67.04,67.04,64.16,64.48,59320.125
2014-09-30,64.64,69.12,64.64,68.48,177573.9375
2014-10-01,67.84,69.76,66.24,69.28,105223.1875
2014-10-02,70.88,71.52,68.48,68.64,112342.8125
2014-10-03,69.28,71.36,69.12,71.04,94026.375
2014-10-06,70.88,72.32,69.6,69.76,88447.8125
2014-10-07,70.96,72.64,70.88,72.32,74509.8125
2014-10-08,73.6,75.52,73.6,73.92,133193.0625
2014-10-09,75.68,78.72,75.52,78.4,109398.3125
2014-10-10,78.24,79.84,76.48,77.76,125967.5
2014-10-14,79.2,85.28,79.04,84.32,96003.6875
2014-10-15,85.12,86.88,83.52,85.28,94073.0
2014-10-16,86.88,87.68,78.72,82.88,84988.3125
2014-10-17,80.64,82.88,80.16,81.92,57979.6875
2014-10-20,82.88,84.96,82.24,82.56,44985.25
2014-10-21,81.12,83.52,80.32,81.76,21895.3125
2014-10-22,80.8,86.08,80.72,85.6,95279.25
2014-10-23,83.84,84.32,81.76,82.56,48950.1875
2014-10-24,84.0,85.6,83.68,84.0,39944.0625
2014-10-27,86.72,87.52,84.32,84.96,54946.4375
2014-10-28,84.8,85.28,83.52,83.84,23277.75
2014-10-29,82.08,82.88,80.64,81.76,71359.375
2014-10-30,83.36,84.64,82.88,84.16,39750.1875
2014-10-31,86.88,87.2,84.8,84.8,67286.375
2014-11-03,85.92,90.24,84.48,89.84,97623.5
2014-11-04,92.32,94.88,92.16,92.64,71762.375
2014-11-05,92.16,92.32,87.68,88.64,61935.9375
2014-11-06,91.52,92.48,90.08,90.56,49751.125
2014-11-07,89.76,89.76,87.36,89.44,38362.5
2014-11-10,87.2,92.32,87.04,92.0,39245.6875
2014-11-11,92.16,93.92,90.56,91.52,53166.4375
2014-11-12,92.8,93.44,90.72,93.12,60801.4375
2014-11-13,94.4,99.68,94.24,98.56,106261.875
2014-11-14,97.6,98.56,94.24,94.72,60924.3125
2014-11-17,96.96,97.44,95.2,95.84,18005.4375
2014-11-18,96.96,98.88,96.64,98.88,29195.5
2014-11-19,97.92,99.36,96.32,98.56,61098.0
2014-11-20,96.96,97.6,94.88,95.2,57297.5
2014-11-21,93.12,95.36,92.64,92.64,47901.6875
2014-11-24,94.08,95.52,92.0,95.04,37172.6875
2014-11-25,93.28,100.0,93.12,100.0,54499.4375
2014-11-26,100.16,100.96,98.88,100.64,36582.625
2014-11-27,103.68,116.48,103.52,112.48,107293.25
2014-11-28,112.16,122.24,111.52,118.08,87655.75
2014-12-01,119.36,119.52,109.28,109.76,155422.5625
2014-12-02,113.6,118.08,111.68,115.68,166659.5
2014-12-03,115.2,117.76,112.96,115.68,105444.5625
2014-12-04,118.72,120.0,116.48,117.92,130285.375
2014-12-05,119.68,123.52,118.88,121.6,132699.3125
2014-12-08,125.92,132.32,125.92,131.36,130705.0
2014-12-09,132.0,133.28,127.36,128.48,72733.5
2014-12-10,134.24,141.6,134.08,137.92,137644.75
2014-12-11,141.6,145.76,136.96,145.12,151402.6875
2014-12-12,149.92,156.16,149.28,154.56,183857.8125
2014-12-15,154.4,168.64,153.12,167.68,229337.3125
2014-12-16,174.08,175.36,157.12,163.52,299998.6875
2014-12-17,168.64,170.08,146.4,162.72,239162.5625
2014-12-18,157.76,174.72,156.96,171.36,231114.125
2014-12-19,163.36,168.16,149.76,152.0,157190.75
2014-12-22,159.84,167.52,159.84,166.56,178828.4375
2014-12-23,166.56,166.56,153.44,156.32,97897.6875
2014-12-24,161.6,166.56,161.6,164.0,88727.3125
2014-12-29,164.0,179.36,164.0,175.52,97254.6875
2014-12-30,175.04,177.44,171.2,175.2,70130.3125
2014-12-31,180.16,182.72,172.96,173.76,108331.1875
2015-01-02,180.64,185.6,174.08,181.92,114382.5
2015-01-05,192.16,202.4,192.0,202.4,133173.3125
2015-01-06,207.68,219.68,204.48,218.24,209559.25
2015-01-07,212.96,218.4,204.16,210.56,170663.125
2015-01-08,212.16,217.6,205.28,207.04,111491.125
2015-01-09,210.24,221.92,207.84,212.64,188014.875
2015-01-12,225.12,233.92,225.12,233.92,158925.8125
2015-01-13,238.08,241.76,225.12,228.32,220046.0
2015-01-14,232.48,237.44,205.92,210.08,209321.6875
2015-01-15,204.16,229.76,202.56,228.96,260085.4375
2015-01-16,221.6,222.08,202.88,205.92,224361.5625
2015-01-19,211.2,215.68,210.08,212.48,71902.125
2015-01-20,220.8,227.68,216.48,224.8,159200.0625
2015-01-21,218.24,220.8,210.08,216.32,195458.5625
2015-01-22,214.56,230.88,212.64,224.8,282269.3125
2015-01-23,230.72,236.48,223.36,235.2,186226.1875
2015-01-26,235.84,239.52,226.24,239.36,179013.25
2015-01-27,237.76,238.56,224.16,229.28,185994.75
2015-01-28,236.16,248.32,232.64,246.88,227270.75
2015-01-29,239.84,254.4,239.52,243.68,169780.8125
2015-01-30,242.24,242.24,202.08,208.16,278622.6875
2015-02-02,195.84,205.6,189.12,190.56,228899.1875
2015-02-03,183.68,185.28,156.48,169.28,322814.125
2015-02-04,178.88,197.44,178.08,190.88,309812.625
2015-02-05,186.88,186.88,165.92,175.52,262191.5
2015-02-06,172.64,173.92,159.36,167.68,226126.5
2015-02-09,161.92,163.68,155.36,162.24,221397.8125
2015-02-10,165.6,180.16,164.96,175.68,254528.0625
2015-02-11,184.96,192.16,179.52,183.04,300204.75
2015-02-12,172.0,180.32,167.36,169.6,317081.4375
2015-02-13,160.0,164.32,155.52,161.28,265280.375
2015-02-17,165.76,171.52,152.64,158.24,275737.625
2015-02-18,163.2,168.4,158.24,167.04,243568.0625
2015-02-19,180.96,181.92,165.28,169.92,361886.5625
2015-02-20,170.08,178.08,168.48,177.44,187373.25
2015-02-23,187.36,190.24,179.2,188.64,279104.125
2015-02-24,182.4,189.92,180.96,189.92,151981.625
2015-02-25,187.68,193.92,174.56,176.48,258986.375
2015-02-26,183.52,197.12,180.96,187.84,225262.625
2015-02-27,185.6,192.16,180.64,185.12,153167.875
2015-03-02,185.28,187.36,172.48,181.28,247284.1875
2015-03-03,181.28,184.0,174.4,177.44,225453.3125
2015-03-04,174.4,182.4,166.24,167.76,326595.5625
2015-03-05,170.72,175.2,166.24,173.28,210812.875
2015-03-06,178.4,186.72,176.0,181.44,241086.3125
2015-03-09,182.88,184.0,174.24,180.16,178155.25
2015-03-10,185.12,191.68,182.24,188.32,146151.4375
2015-03-11,189.76,198.08,189.28,190.72,127801.375
2015-03-12,190.56,200.32,190.08,198.4,116772.5
2015-03-13,204.48,215.68,204.32,212.0,181643.0625
2015-03-16,220.8,233.12,220.48,223.84,207415.5625
2015-03-17,232.0,236.0,227.04,234.72,203944.625
2015-03-18,242.24,244.8,211.36,212.0,288608.875
2015-03-19,233.44,234.4,223.2,230.08,174079.5625
2015-03-20,217.12,221.44,209.92,220.0,249892.25
2015-03-23,219.68,220.0,208.32,211.04,210163.4375
2015-03-24,206.4,212.48,205.12,210.56,153863.625
2015-03-25,204.64,210.4,192.32,196.0,283376.4375
2015-03-26,182.4,189.44,175.36,177.28,287265.375
2015-03-27,182.56,199.2,182.56,198.4,246921.125
2015-03-30,195.04,204.48,192.48,196.8,194469.5625
2015-03-31,202.24,206.56,196.32,205.44,223610.4375
2015-04-01,201.76,203.2,180.48,187.04,344544.0625
2015-04-02,191.04,197.6,184.8,187.36,312840.1875
2015-04-06,180.96,184.32,166.56,168.32,332468.8125
2015-04-07,171.68,172.48,154.88,156.64,296252.4375
2015-04-08,161.92,175.68,161.76,171.68,339414.8125
2015-04-09,170.56,173.44,164.0,172.64,226650.625
2015-04-10,170.56,170.56,164.48,165.28,192338.3125
2015-04-13,160.0,166.72,158.56,163.52,162866.75
2015-04-14,160.0,161.44,154.4,158.24,233539.9375
2015-04-15,154.24,156.0,140.16,143.36,356336.5
2015-04-16,144.16,146.72,136.0,140.0,291046.125
2015-04-17,142.56,145.28,138.24,141.28,188595.1875
2015-04-20,144.32,144.64,136.8,140.8,174492.125
2015-04-21,140.96,148.72,139.68,146.4,199866.8125
2015-04-22,146.4,149.6,143.52,147.84,270164.125
2015-04-23,145.6,146.24,137.12,141.6,247689.875
2015-04-24,144.0,146.4,142.08,143.04,174834.0625
2015-04-27,141.6,146.24,139.68,145.12,117836.0
2015-04-28,144.0,145.12,140.0,143.84,144104.0625
2015-04-29,143.52,143.52,132.48,136.48,278674.0625
2015-04-30,135.68,136.72,130.72,131.2,183503.125
2015-05-01,133.6,136.8,132.24,132.48,153361.75
2015-05-04,134.4,136.16,133.6,133.92,101857.3125
2015-05-05,127.2,128.16,124.64,127.52,214077.0
2015-05-06,121.6,126.72,118.4,126.56,219578.6875
2015-05-07,127.36,135.2,127.2,134.24,169475.3125
2015-05-08,132.96,137.12,130.4,131.2,173827.9375
2015-05-11,130.72,134.32,129.76,131.84,84747.375
2015-05-12,130.72,130.96,124.0,126.88,165085.375
2015-05-13,124.0,128.56,121.6,128.48,163457.0
2015-05-14,126.56,131.04,125.44,129.76,106686.1875
2015-05-15,134.08,135.68,129.44,130.08,122379.0625
2015-05-19,135.2,141.76,135.04,140.96,154242.625
2015-05-20,138.4,140.64,136.64,138.08,129336.5625
2015-05-21,132.32,132.96,127.84,129.12,196681.125
2015-05-22,133.6,134.24,131.2,132.16,133769.875
2015-05-25,133.92,135.04,130.72,131.2,56501.0625
2015-05-26,137.6,141.76,136.8,139.36,137683.3125
2015-05-27,143.04,143.52,139.04,142.4,86565.5
2015-05-28,145.92,147.84,141.28,141.28,155236.875
2015-05-29,140.48,140.48,127.36,129.76,247794.6875
2015-06-01,129.76,133.44,128.0,129.28,145905.8125
2015-06-02,127.2,128.8,123.84,124.96,157520.625
2015-06-03,127.84,132.96,124.16,131.52,247484.875
2015-06-04,134.56,139.68,134.08,138.24,183815.125
2015-06-05,144.0,144.16,133.12,134.4,184597.8125
2015-06-08,136.8,139.04,134.56,136.96,104412.9375
2015-06-09,130.4,130.88,127.52,129.76,195839.5625
2015-06-10,123.2,127.2,122.72,124.48,242854.1875
2015-06-11,124.96,128.0,124.8,126.4,160110.5625
2015-06-12,129.12,129.92,127.36,128.96,147138.875
2015-06-15,132.8,132.96,129.92,130.4,110746.875
2015-06-16,130.24,130.56,128.0,128.64,88093.875
2015-06-17,124.64,133.44,124.0,129.76,230494.375
2015-06-18,128.16,130.24,126.56,127.2,112136.9375
2015-06-19,131.2,133.76,130.24,131.68,147329.0625
2015-06-22,133.12,133.92,128.96,129.92,86344.9375
2015-06-23,132.0,132.48,124.8,125.76,189788.8125
2015-06-24,127.04,131.2,124.32,129.28,217058.4375
2015-06-25,130.88,132.8,130.24,131.84,103912.5
2015-06-26,134.24,135.36,130.72,132.0,89622.375
2015-06-29,137.28,138.56,135.36,138.4,85353.0
2015-06-30,135.2,136.48,131.36,132.96,87427.0
2015-07-02,141.12,145.6,139.2,145.44,134158.875
2015-07-03,144.96,151.2,144.96,149.76,48277.0625
2015-07-06,155.36,166.4,155.2,164.0,157086.625
2015-07-07,166.24,178.24,160.16,162.88,221466.0625
2015-07-08,165.12,176.32,164.32,170.24,154239.1875
2015-07-09,161.76,167.2,159.68,163.68,90876.9375
2015-07-10,164.8,168.96,162.08,164.16,105927.0625
2015-07-13,169.28,170.4,161.6,167.52,123518.0
2015-07-14,170.72,171.36,160.96,163.36,123254.1875
2015-07-15,167.36,174.24,164.0,172.48,146694.625
2015-07-16,169.6,177.12,169.28,176.0,72918.0625
2015-07-17,176.48,181.44,176.0,177.28,99031.8125
2015-07-20,178.24,183.52,177.84,183.2,77620.125
2015-07-21,180.64,181.6,175.04,178.72,75122.125
2015-07-22,184.0,191.84,180.0,191.04,129099.4375
2015-07-23,189.12,198.4,187.68,195.36,97209.0625
2015-07-24,194.88,202.4,194.4,198.4,105376.375
2015-07-27,204.0,208.0,201.44,207.84,106288.5
2015-07-28,204.96,207.68,196.32,202.24,119529.875
2015-07-29,203.36,203.68,187.36,192.64,135336.1875
2015-07-30,192.96,196.8,189.6,195.84,65497.4375
2015-07-31,196.0,209.92,195.2,208.64,128474.875
2015-08-04,218.24,221.6,214.72,218.24,59153.0
2015-08-05,215.52,227.36,209.76,223.68,111060.875
2015-08-06,228.96,233.92,227.52,228.48,94787.5
2015-08-07,232.96,239.04,231.36,237.76,95648.5
2015-08-10,239.52,240.64,225.12,227.2,88118.3125
2015-08-11,239.36,246.88,238.56,240.0,96039.125
2015-08-12,238.4,246.4,236.64,241.12,77206.875
2015-08-13,246.08,256.64,246.08,253.44,99672.3125
2015-08-14,250.08,256.64,246.72,256.64,122522.1875
2015-08-17,254.4,260.96,250.4,260.0,138401.4375
2015-08-18,258.56,261.6,247.84,254.08,120479.875
2015-08-19,256.0,276.8,254.56,276.32,147579.6875
2015-08-20,271.68,279.36,265.76,278.4,156718.625
2015-08-21,275.2,290.88,270.88,284.48,215018.0
2015-08-24,310.88,320.96,296.64,316.16,232924.8125
2015-08-25,290.4,304.16,288.32,304.0,168357.8125
2015-08-26,298.88,308.16,290.88,301.44,121845.1875
2015-08-27,287.84,288.0,242.4,244.16,251572.9375
2015-08-28,248.48,248.96,206.56,212.48,274094.1875
2015-08-31,218.88,229.6,176.0,181.28,434006.6875
2015-09-01,191.36,208.8,187.84,205.6,406125.0
2015-09-02,197.6,223.36,192.16,197.92,334332.6875
2015-09-03,194.4,198.88,178.24,191.2,256610.8125
2015-09-04,195.04,200.32,191.36,198.08,171044.0625
2015-09-08,202.08,210.56,194.88,199.2,168260.75
2015-09-09,199.84,214.24,198.56,212.48,129571.3125
2015-09-10,209.12,213.6,197.12,200.0,142130.3125
2015-09-11,209.12,212.96,202.08,207.36,198786.875
2015-09-14,212.8,218.4,211.2,215.04,106794.25
2015-09-15,212.48,216.32,206.24,209.28,122424.75
2015-09-16,199.04,202.24,184.64,186.72,207962.1875
2015-09-17,186.24,192.0,182.4,189.92,188224.625
2015-09-18,198.4,209.76,196.0,204.64,199406.9375
2015-09-21,196.16,198.88,188.32,191.68,122236.1875
2015-09-22,198.4,201.12,192.64,194.88,160029.625
2015-09-23,191.2,209.6,186.88,207.36,160907.125
2015-09-24,212.0,213.28,202.88,203.36,103277.875
2015-09-25,197.12,202.72,192.16,199.2,114484.375
2015-09-28,206.4,209.92,201.28,208.64,98258.3125
2015-09-29,204.16,206.08,196.96,201.44,94777.5
2015-09-30,203.36,205.28,196.0,199.52,114202.125
2015-10-01,186.56,206.4,185.44,202.56,229743.25
2015-10-02,210.08,212.48,196.0,197.12,163833.4375
2015-10-05,190.08,193.76,186.56,191.04,189232.6875
2015-10-06,188.0,188.8,171.84,172.16,227201.625
2015-10-07,167.04,178.72,165.28,175.52,266151.9375
2015-10-08,172.8,175.52,161.92,164.64,227983.3125
2015-10-09,164.48,168.0,161.6,166.08,191823.125
2015-10-13,179.68,186.4,173.6,185.28,212167.875
2015-10-14,187.52,190.24,182.88,185.12,152872.5625
2015-10-15,191.04,195.36,183.2,183.68,178270.5625
2015-10-16,179.2,188.8,178.72,180.96,119876.5625
2015-10-19,188.0,191.36,185.6,189.92,117869.8125
2015-10-20,191.04,195.68,186.08,192.8,108218.75
2015-10-21,198.24,202.88,194.56,200.64,120211.9375
2015-10-22,195.36,202.72,192.48,198.08,81388.875
2015-10-23,205.6,208.64,201.76,205.44,87174.75
2015-10-26,207.36,212.8,206.88,212.8,79740.8125
2015-10-27,216.0,224.32,216.0,218.4,117802.75
2015-10-28,213.12,215.2,190.72,190.88,199978.6875
2015-10-29,190.56,193.44,184.32,192.16,137030.0
2015-10-30,191.2,193.6,182.24,187.2,128440.0625
2015-11-02,189.76,191.36,184.8,189.28,97259.25
2015-11-03,181.6,183.84,171.36,175.04,188478.0
2015-11-04,176.8,187.36,175.2,184.96,145198.0625
2015-11-05,189.28,195.84,185.44,194.4,104435.875
2015-11-06,199.2,204.16,197.12,200.96,80088.9375
2015-11-09,204.32,208.16,200.64,204.96,80228.0
2015-11-10,206.72,207.2,198.88,204.16,77974.4375
2015-11-11,205.12,216.96,204.48,213.76,116371.0
2015-11-12,221.6,226.72,215.04,226.08,142094.25
2015-11-13,231.04,240.32,229.76,235.52,164509.125
2015-11-16,237.6,244.48,222.08,223.36,179552.9375
2015-11-17,231.04,239.04,229.44,236.8,125166.6875
2015-11-18,231.52,243.04,229.44,235.2,154151.0625
2015-11-19,239.36,241.44,235.52,237.76,103083.1875
2015-11-20,238.88,241.28,226.24,239.36,144194.1875
2015-11-23,241.12,242.88,228.0,236.0,107875.5625
2015-11-24,223.52,229.28,218.4,224.8,141027.8125
2015-11-25,231.52,236.8,221.28,222.56,111768.125
2015-11-26,226.24,230.56,225.12,227.84,41834.625
2015-11-27,231.84,237.12,231.68,236.0,53354.625
2015-11-30,228.96,238.88,226.88,237.6,96496.4375
2015-12-01,238.4,241.44,231.2,237.12,66140.25
2015-12-02,243.36,257.6,234.24,253.92,103924.5
2015-12-03,249.6,254.4,233.44,241.28,125149.0625
2015-12-04,253.44,257.76,245.92,253.6,150313.875
2015-12-07,270.24,285.92,0.08,282.72,129768.0625
2015-12-08,291.36,295.36,271.52,285.76,139487.3125
2015-12-09,285.44,297.28,267.2,290.4,176332.8125
2015-12-10,296.0,301.44,290.24,300.16,127267.4375
2015-12-11,303.36,318.88,302.08,316.0,165965.4375
2015-12-14,321.76,325.12,302.08,309.6,119877.8125
2015-12-15,301.76,305.44,283.52,296.64,188086.9375
2015-12-16,304.64,323.2,300.32,317.6,117894.5625
2015-12-17,319.84,333.6,319.84,333.28,125919.1875
2015-12-18,328.48,339.04,316.96,335.84,137832.0
2015-12-21,341.12,345.44,332.16,337.44,104507.375
2015-12-22,336.16,337.12,323.68,330.56,102669.1875
2015-12-23,312.32,316.32,299.36,300.96,186687.6875
2015-12-24,296.32,302.08,296.0,298.08,44643.0625
2015-12-29,305.28,305.6,298.72,299.52,47453.3125
2015-12-30,315.84,322.88,314.08,317.44,74708.1875
2015-12-31,323.04,323.84,299.68,313.28,69123.375
2016-01-04,299.2,323.84,289.76,314.4,82197.75
2016-01-05,325.6,334.24,321.28,333.6,92459.875
2016-01-06,352.96,370.88,345.44,366.88,80089.8125
2016-01-07,384.64,386.56,361.44,383.04,104408.625
2016-01-08,378.88,396.8,374.08,390.72,70975.8125
2016-01-11,395.84,437.44,393.6,433.76,78317.4375
2016-01-12,420.96,465.6,414.72,438.4,89754.3125
2016-01-13,427.36,464.96,420.0,448.0,72817.25
2016-01-14,444.32,453.28,423.36,435.04,79095.4375
2016-01-15,469.6,490.4,467.2,475.2,98861.4375
2016-01-18,492.0,498.72,480.64,495.84,41737.0625
2016-01-19,480.64,512.32,477.92,508.48,112323.125
2016-01-20,528.0,576.8,520.64,539.04,99548.625
2016-01-21,555.2,561.6,478.08,497.6,142842.875
2016-01-22,428.8,446.88,410.24,412.64,134978.625
2016-01-25,441.76,480.8,426.88,480.64,109029.625
2016-01-26,452.16,459.52,400.96,436.8,110808.875
2016-01-27,440.96,452.64,392.0,414.88,208934.5
2016-01-28,359.84,394.08,355.2,370.56,192089.875
2016-01-29,364.0,395.84,355.84,373.28,161062.0625
2016-02-01,397.28,424.96,396.16,424.16,124912.0625
2016-02-02,451.36,465.76,442.88,464.16,109542.25
2016-02-03,436.16,468.0,384.64,385.76,195258.75
2016-02-04,367.84,408.8,359.04,403.2,137200.0625
2016-02-05,408.48,430.4,392.0,420.0,135682.625
2016-02-08,432.96,455.68,424.16,444.32,100813.75
2016-02-09,457.6,512.8,441.44,488.32,106754.4375
2016-02-10,512.32,519.36,460.32,509.6,92607.125
2016-02-11,525.92,543.04,492.8,495.2,109911.3125
2016-02-12,473.76,494.24,423.84,443.84,144559.3125
2016-02-16,426.88,459.2,425.28,444.32,82350.0625
2016-02-17,431.84,435.68,380.96,394.88,137820.25
2016-02-18,370.4,405.76,367.52,404.8,122475.625
2016-02-19,415.84,432.32,411.2,413.28,116598.125
2016-02-22,378.72,384.48,367.84,378.24,158422.1875
2016-02-23,391.04,419.2,390.88,414.4,119439.9375
2016-02-24,443.2,448.0,400.48,403.2,158012.75
2016-02-25,413.92,433.28,373.6,384.8,164320.9375
2016-02-26,355.04,392.64,352.8,385.44,185717.3125
2016-02-29,378.56,385.6,362.72,365.92,132362.9375
2016-03-01,367.36,374.72,345.44,353.76,149064.25
2016-03-02,364.8,370.08,338.08,342.88,205907.75
2016-03-03,354.88,356.64,334.24,346.72,150426.375
2016-03-04,343.36,351.04,316.48,316.8,152976.0625
2016-03-07,314.88,314.88,283.36,286.08,163209.5
2016-03-08,290.4,312.0,289.92,311.52,163429.5
2016-03-09,297.92,299.52,278.4,281.76,139660.6875
2016-03-10,292.0,296.64,283.68,288.0,173101.6875
2016-03-11,277.76,286.88,274.4,279.36,138577.9375
2016-03-14,295.04,302.88,294.08,296.16,135910.0625
2016-03-15,306.4,314.4,305.12,307.36,152839.3125
2016-03-16,293.92,294.24,276.64,278.16,148657.3125
2016-03-17,266.56,271.36,254.88,257.6,157507.6875
2016-03-18,249.76,262.56,245.28,260.48,171004.125
2016-03-21,259.84,266.24,253.28,254.88,136154.6875
2016-03-22,263.84,264.96,252.32,257.28,97240.5625
2016-03-23,267.84,280.0,265.92,278.4,116638.9375
2016-03-24,296.64,299.04,279.36,281.6,132618.75
2016-03-28,284.32,291.68,281.6,284.16,59950.125
2016-03-29,301.12,305.28,295.2,295.36,110987.75
2016-03-30,283.84,301.92,275.84,300.32,128136.6875
2016-03-31,302.88,303.52,288.32,301.6,138767.625
2016-04-01,319.52,325.6,317.12,325.12,91349.75
2016-04-04,325.6,343.84,316.0,342.72,116699.0625
2016-04-05,342.56,348.8,333.92,337.92,113628.9375
2016-04-06,318.88,324.48,300.96,302.88,148502.3125
2016-04-07,310.4,320.32,307.04,308.48,81924.8125
2016-04-08,278.56,281.6,270.4,273.92,207205.4375
2016-04-11,265.6,267.52,257.44,261.12,180960.3125
2016-04-12,256.48,259.36,239.2,242.24,228132.125
2016-04-13,245.6,249.44,237.76,248.0,199097.5625
2016-04-14,245.76,252.16,241.92,249.44,114030.125
2016-04-15,260.0,266.08,256.96,260.64,194114.25
2016-04-18,284.32,284.32,261.12,264.96,253747.0
2016-04-19,259.84,261.76,244.96,250.08,201300.375
2016-04-20,260.16,262.08,229.44,234.72,300668.25
2016-04-21,236.48,241.76,232.16,236.16,210421.6875
2016-04-22,235.04,237.28,226.72,234.4,160795.25
2016-04-25,233.44,246.72,232.0,243.68,171054.375
2016-04-26,238.08,239.84,228.48,230.24,172916.9375
2016-04-27,221.92,232.8,213.76,216.48,252445.0
2016-04-28,216.16,218.24,209.12,213.44,157288.4375
2016-04-29,206.24,216.96,203.04,210.24,214370.6875
2016-05-02,213.12,223.36,212.32,219.84,133328.0
2016-05-03,227.68,235.68,226.72,232.48,175842.9375
2016-05-04,224.16,237.12,219.36,229.92,232793.75
2016-05-05,211.2,229.12,210.88,224.96,207157.25
2016-05-06,229.12,230.24,215.2,222.56,167262.375
2016-05-09,227.2,235.2,224.96,234.08,127590.8125
2016-05-10,231.2,232.16,219.2,219.84,151389.1875
2016-05-11,223.52,225.44,203.2,205.6,214953.0625
2016-05-12,199.2,209.92,199.04,201.92,145500.8125
2016-05-13,205.28,208.16,202.72,204.32,131705.4375
2016-05-16,193.28,195.2,189.92,190.72,152475.0625
2016-05-17,190.56,192.16,185.44,185.6,137284.75
2016-05-18,187.04,192.32,183.04,192.0,165793.875
2016-05-19,196.16,200.64,189.44,189.76,169190.9375
2016-05-20,189.6,195.36,187.36,191.04,101417.4375
2016-05-24,193.12,193.44,187.84,188.16,85642.25
2016-05-25,185.28,189.6,181.6,181.92,106277.5
2016-05-26,179.2,185.12,179.2,184.64,76928.625
2016-05-27,187.04,188.8,183.12,183.2,71920.5625
2016-05-30,184.96,185.28,182.08,182.24,17575.625
2016-05-31,182.72,188.16,178.72,186.88,76019.6875
2016-06-01,193.92,196.16,184.96,185.12,100420.875
2016-06-02,192.64,193.6,184.0,187.04,144251.25
2016-06-03,186.24,191.68,186.24,188.16,67173.3125
2016-06-06,181.76,185.6,179.84,181.28,90321.0625
2016-06-07,179.2,181.44,175.2,175.2,93418.5625
2016-06-08,171.68,173.76,168.96,169.12,105129.9375
2016-06-09,175.52,176.0,172.32,174.08,71806.75
2016-06-10,180.16,186.24,178.56,185.12,131071.9375
2016-06-13,190.24,190.24,183.2,188.48,91688.75
2016-06-14,188.96,191.52,188.0,189.28,60738.8125
2016-06-15,194.56,199.2,187.84,197.44,151523.5625
2016-06-16,200.32,210.24,200.0,209.44,116906.5625
2016-06-17,197.76,199.68,189.92,190.4,135785.125
2016-06-20,184.8,186.56,180.32,181.76,63125.9375
2016-06-21,185.76,188.48,180.96,182.08,73862.0
2016-06-22,179.36,191.68,177.92,186.56,93249.0
2016-06-23,180.96,185.44,178.88,179.52,68970.5625
2016-06-24,197.28,198.08,191.52,197.28,121862.6875
2016-06-27,203.04,212.0,203.04,204.32,102980.6875
2016-06-28,195.84,203.2,193.6,193.6,61334.75
2016-06-29,190.72,191.04,177.12,182.24,110735.875
2016-06-30,185.92,189.92,182.24,188.16,93896.8125
2016-07-04,183.84,186.08,183.36,185.6,32609.25
2016-07-05,195.52,204.32,195.04,200.96,67610.625
2016-07-06,204.8,207.2,193.28,195.68,73881.0625
2016-07-07,189.92,216.16,188.48,213.44,125093.0
2016-07-08,209.6,217.44,208.16,213.28,78886.4375
2016-07-11,210.24,220.64,208.0,220.64,84209.625
2016-07-12,204.64,210.24,196.8,198.4,221072.0625
2016-07-13,202.24,216.8,199.84,212.64,232858.75
2016-07-14,208.48,212.48,205.6,208.16,104720.375
2016-07-15,204.32,207.2,200.64,203.68,100980.375
2016-07-18,210.88,213.76,208.0,209.76,65822.4375
2016-07-19,211.04,215.36,210.4,214.56,64209.5625
2016-07-20,220.64,222.24,208.64,213.6,137205.5625
2016-07-21,215.2,222.88,212.48,222.72,95747.9375
2016-07-22,222.88,230.88,222.72,226.24,99585.0
2016-07-25,235.36,239.2,234.4,238.4,76835.3125
2016-07-26,240.48,243.36,236.96,240.96,108643.0625
2016-07-27,239.84,253.6,236.8,250.24,134531.1875
2016-07-28,251.68,261.44,250.08,261.12,113431.375
2016-07-29,263.84,267.2,253.6,256.0,129816.625
2016-08-02,264.32,283.04,262.88,277.76,132004.625
2016-08-03,277.28,286.08,257.28,257.6,188801.875
2016-08-04,264.0,265.28,245.68,249.28,143013.9375
2016-08-05,250.24,257.6,247.68,247.68,121484.625
2016-08-08,239.2,239.36,230.4,236.16,132284.0
2016-08-09,231.68,239.68,229.44,237.44,99393.625
2016-08-10,235.68,251.84,230.56,251.2,139735.8125
2016-08-11,246.08,246.56,223.84,228.64,201237.0625
2016-08-12,225.12,225.92,216.0,216.16,123516.9375
2016-08-15,212.32,213.44,204.8,205.28,106801.9375
2016-08-16,204.48,207.52,197.92,199.04,119871.6875
2016-08-17,200.96,205.12,195.52,196.0,164768.8125
2016-08-18,192.0,192.32,184.16,185.28,138206.5
2016-08-19,184.16,187.68,183.04,184.32,99228.75
2016-08-22,192.32,196.64,191.68,196.16,124048.8125
2016-08-23,202.08,202.88,188.8,191.52,167694.0
2016-08-24,196.8,203.52,193.92,200.96,178980.1875
2016-08-25,202.24,203.04,195.36,196.48,130214.5625
2016-08-26,196.32,199.36,187.04,196.32,147791.625
2016-08-29,200.48,201.76,197.12,199.36,69665.9375
2016-08-30,196.8,205.28,195.04,203.52,102305.125
2016-08-31,208.32,220.48,206.4,217.6,193203.4375
2016-09-01,225.12,235.36,221.92,229.76,157503.5625
2016-09-02,223.52,225.92,217.6,222.24,144291.0625
2016-09-06,224.0,224.96,215.2,215.84,93941.625
2016-09-07,214.88,218.56,209.12,210.24,103601.25
2016-09-08,201.6,206.88,189.28,192.16,193165.5
2016-09-09,198.08,204.8,197.12,204.48,131101.3125
2016-09-12,212.0,213.28,199.2,202.88,137319.9375
2016-09-13,208.8,213.76,205.6,213.12,129468.625
2016-09-14,217.28,226.4,210.56,224.16,125406.125
2016-09-15,222.08,227.84,217.12,221.76,71006.5
2016-09-16,231.04,232.32,225.6,228.48,83771.8125
2016-09-19,226.72,228.8,219.04,228.48,113177.6875
2016-09-20,233.92,236.0,222.56,225.28,119734.875
2016-09-21,216.0,218.72,210.0,210.4,168472.0625
2016-09-22,203.36,206.88,201.76,205.28,96423.3125
2016-09-23,206.56,221.76,203.2,217.6,137336.875
2016-09-26,211.36,212.32,202.88,207.68,142226.8125
2016-09-27,216.96,220.8,213.28,217.92,120363.9375
2016-09-28,212.32,219.52,190.72,196.96,275107.375
2016-09-29,192.32,194.24,183.52,188.8,211557.75
2016-09-30,185.28,187.84,183.68,186.24,124070.125
2016-10-03,182.72,186.72,178.24,180.8,117432.3125
2016-10-04,178.08,182.24,177.44,181.12,120084.5625
2016-10-05,172.64,176.32,171.2,172.72,127291.875
2016-10-06,168.96,171.36,167.04,167.36,119748.875
2016-10-07,168.0,174.4,167.68,172.96,137711.1875
2016-10-11,161.76,168.0,160.8,165.44,99024.875
2016-10-12,168.32,171.2,167.92,169.28,67478.8125
2016-10-13,170.08,175.2,167.2,168.0,130414.0
2016-10-14,167.2,171.52,167.2,168.96,77157.6875
2016-10-17,169.76,174.08,169.6,171.36,70862.8125
2016-10-18,167.68,172.64,167.52,168.96,69880.3125
2016-10-19,165.12,165.6,158.88,162.72,150333.5
2016-10-20,167.04,170.08,165.92,169.12,96506.375
2016-10-21,169.6,171.36,166.88,167.2,92794.3125
2016-10-24,171.04,175.36,168.48,168.96,130334.25
2016-10-25,171.52,174.72,169.12,174.24,94124.375
2016-10-26,179.52,181.12,172.32,179.04,121448.625
2016-10-27,175.52,177.76,172.32,175.04,86459.75
2016-10-28,178.24,183.68,174.72,181.44,129033.0
2016-10-31,186.88,197.28,185.6,197.28,165132.0625
2016-11-01,192.32,201.12,191.68,195.6,162262.25
2016-11-02,203.84,211.36,198.4,206.72,138322.3125
2016-11-03,208.32,217.12,207.36,214.56,138396.9375
2016-11-04,219.52,224.96,212.96,219.04,139007.9375
2016-11-07,214.88,219.68,211.04,211.04,117525.875
2016-11-08,214.72,216.48,207.36,213.28,90917.0625
2016-11-09,211.84,215.52,201.92,205.6,117395.0625
2016-11-10,213.12,215.2,208.96,215.04,130659.6875
2016-11-11,221.76,228.32,221.76,226.72,122341.1875
2016-11-14,228.96,235.84,222.24,222.24,143890.4375
2016-11-15,212.16,212.48,199.04,200.96,166244.3125
2016-11-16,203.68,207.68,196.48,205.12,196481.125
2016-11-17,197.28,209.44,195.04,209.28,89425.6875
2016-11-18,204.8,209.6,200.8,201.6,83872.6875
2016-11-21,190.56,191.84,183.2,184.0,135290.5625
2016-11-22,185.28,193.44,182.56,188.8,192049.8125
2016-11-23,190.72,191.2,184.0,187.04,114501.0625
2016-11-24,186.88,188.16,186.24,186.56,10688.625
2016-11-25,192.64,203.68,191.68,202.24,88039.3125
2016-11-28,193.6,198.08,188.48,194.88,199481.3125
2016-11-29,207.36,211.84,205.28,208.64,137661.3125
2016-11-30,182.88,183.2,165.6,171.68,435154.625
2016-12-01,160.16,161.44,153.76,160.0,297059.8125
2016-12-02,157.44,159.68,154.72,155.68,175540.0625
2016-12-05,151.84,158.72,151.36,158.56,126105.0
2016-12-06,161.76,163.2,158.72,160.48,121144.3125
2016-12-07,163.52,166.4,161.12,165.6,177611.4375
2016-12-08,164.0,166.24,159.52,159.52,164989.5
2016-12-09,156.0,157.6,155.2,155.84,79192.875
2016-12-12,143.36,151.36,142.24,150.72,135519.25
2016-12-13,146.4,150.4,145.92,148.0,94607.0625
2016-12-14,151.36,158.64,148.0,157.92,189969.625
2016-12-15,160.96,162.4,154.72,156.8,125611.0625
2016-12-16,154.56,156.0,151.04,151.68,146572.8125
2016-12-19,152.8,153.92,150.24,152.96,104302.25
2016-12-20,148.64,150.88,147.52,149.92,82723.625
2016-12-21,148.96,155.36,148.56,154.24,128186.5625
2016-12-22,153.28,153.92,150.56,153.76,95743.0625
2016-12-23,153.92,154.08,150.88,151.04,81806.25
2016-12-28,145.76,146.4,143.84,146.08,101745.6875
2016-12-29,146.08,147.84,144.64,146.88,92500.875
2016-12-30,148.32,148.48,146.72,146.88,39781.0625
2017-01-03,140.32,155.84,139.68,153.44,159603.625
2017-01-04,153.92,155.68,148.96,150.4,73350.9375
2017-01-05,147.2,151.68,144.64,146.72,137663.125
2017-01-06,145.6,148.64,144.08,147.04,143880.5625
2017-01-09,150.88,156.8,150.88,156.32,109489.625
2017-01-10,155.36,163.2,154.88,162.88,111380.625
2017-01-11,159.36,163.2,151.04,154.08,208574.25
2017-01-12,147.68,151.2,147.36,149.44,123542.125
2017-01-13,151.84,153.76,149.92,152.8,110784.75
2017-01-16,154.4,154.4,151.52,151.84,29629.0
2017-01-17,147.2,153.12,147.2,152.64,86199.1875
2017-01-18,158.56,161.6,154.08,159.36,134218.1875
2017-01-19,157.12,161.12,156.0,159.04,134373.875
2017-01-20,151.2,153.12,150.08,152.96,139396.1875
2017-01-23,157.44,157.76,153.44,154.72,121333.4375
2017-01-24,153.6,153.6,150.56,153.36,117876.5625
2017-01-25,155.04,155.84,151.2,154.72,150938.5
2017-01-26,151.52,151.68,147.52,148.96,201120.0625
2017-01-27,151.68,155.52,151.2,152.4,173991.4375
2017-01-30,153.6,156.64,153.44,155.2,82958.8125
2017-01-31,152.48,155.36,150.08,154.24,201488.25
2017-02-01,152.8,154.08,148.16,149.76,293400.875
2017-02-02,147.52,150.88,147.04,148.8,189002.25
2017-02-03,149.44,150.24,146.4,148.32,138879.625
2017-02-06,148.8,153.28,148.32,152.32,158583.6875
2017-02-07,156.32,159.52,156.32,157.2,116469.625
2017-02-08,159.52,161.76,155.04,156.48,179997.6875
2017-02-09,152.48,154.56,152.16,153.12,99339.3125
2017-02-10,148.64,149.6,147.2,148.64,222111.0625
2017-02-13,152.0,154.08,151.68,153.6,113091.8125
2017-02-14,149.28,152.64,149.28,151.84,118251.5
2017-02-15,152.96,153.6,150.08,152.8,173131.75
2017-02-16,150.4,154.88,150.24,151.04,159030.1875
2017-02-17,153.28,153.76,151.2,151.52,113907.875
2017-02-21,147.2,148.48,145.28,147.84,246768.0625
2017-02-22,151.36,153.12,151.36,152.16,109648.9375
2017-02-23,146.08,148.48,144.8,147.84,278792.4375
2017-02-24,149.76,149.92,148.32,149.44,96809.3125
2017-02-27,147.36,149.6,146.72,149.28,85853.9375
2017-02-28,152.0,153.92,149.44,149.6,111474.3125
2017-03-01,148.16,151.04,147.36,151.04,154543.125
2017-03-02,155.84,157.6,153.92,156.96,103999.4375
2017-03-03,156.32,156.64,152.8,153.6,90170.3125
2017-03-06,152.64,154.72,151.84,153.68,60638.0
2017-03-07,151.2,154.4,151.04,154.24,63764.75
2017-03-08,157.92,171.68,155.84,170.4,181311.625
2017-03-09,173.92,181.76,173.44,174.56,241492.25
2017-03-10,175.84,184.16,175.2,183.04,195571.25
2017-03-13,183.36,185.28,181.44,183.36,137684.125
2017-03-14,189.92,192.64,185.84,186.24,253115.375
2017-03-15,182.24,184.48,178.56,179.84,156167.9375
2017-03-16,179.04,182.72,179.04,180.16,122552.375
2017-03-17,178.4,181.6,178.08,180.8,63417.5625
2017-03-20,183.84,185.12,180.32,183.2,115557.0625
2017-03-21,182.4,190.08,181.12,188.8,111320.5
2017-03-22,192.32,197.6,188.0,188.96,180240.0625
2017-03-23,191.68,193.44,190.72,192.64,89750.5625
2017-03-24,191.68,193.76,189.44,189.76,85051.0625
2017-03-27,195.52,197.44,191.52,191.76,115465.25
2017-03-28,188.96,189.44,184.0,187.52,113752.4375
2017-03-29,186.56,186.72,178.4,179.04,106365.75
2017-03-30,175.52,176.8,171.52,172.32,93142.6875
2017-03-31,173.92,174.08,169.28,169.92,123661.0625
2017-04-03,170.72,173.6,170.24,172.96,62641.4375
2017-04-04,170.4,171.36,166.72,167.2,55650.9375
2017-04-05,162.88,169.28,161.92,168.64,116069.0625
2017-04-06,163.68,164.32,162.4,163.04,68880.9375
2017-04-07,161.6,162.4,159.52,160.0,83425.25
2017-04-10,156.48,157.28,154.56,154.72,57670.4375
2017-04-11,154.88,156.64,152.8,153.92,103258.5
2017-04-12,152.16,156.0,151.2,155.28,85143.4375
2017-04-13,153.44,155.36,152.8,154.56,69493.875
2017-04-17,154.88,157.2,154.24,156.8,54955.75
2017-04-18,158.08,159.84,155.52,157.12,72507.6875
2017-04-19,157.6,172.16,157.12,169.28,210466.5625
2017-04-20,170.56,172.48,167.36,171.68,78312.3125
2017-04-21,171.36,181.12,171.36,178.88,142154.6875
2017-04-24,180.0,182.56,179.36,181.28,55473.4375
2017-04-25,182.4,183.68,176.96,177.28,77169.5625
2017-04-26,182.24,182.4,174.24,180.64,91287.625
2017-04-27,185.12,188.32,180.96,181.12,71511.6875
2017-04-28,180.0,184.16,178.4,181.44,47641.125
2017-05-01,183.2,185.6,182.56,184.48,58468.3125
2017-05-02,183.84,195.04,183.84,192.64,162501.3125
2017-05-03,192.0,195.52,190.08,192.32,121451.625
2017-05-04,199.68,211.84,199.36,211.2,323894.5
2017-05-05,210.72,210.72,199.52,202.24,285300.625
2017-05-08,202.72,207.68,198.4,201.76,193352.75
2017-05-09,203.36,209.44,201.92,205.92,120958.4375
2017-05-10,200.0,201.12,190.08,193.28,214498.6875
2017-05-11,188.8,192.0,186.72,190.4,101853.4375
2017-05-12,189.6,193.44,188.88,189.76,69644.8125
2017-05-15,177.76,183.04,177.6,181.44,66244.25
2017-05-16,179.84,184.32,178.08,183.68,74969.3125
2017-05-17,180.64,184.32,177.28,181.44,126558.5
2017-05-18,183.2,184.0,176.64,178.4,106967.1875
2017-05-19,173.92,173.92,170.4,171.04,99293.1875
2017-05-23,167.36,168.64,165.28,165.44,102867.875
2017-05-24,166.4,168.48,163.68,166.56,85378.8125
2017-05-25,169.76,185.68,167.52,184.32,350089.5
2017-05-26,181.6,182.4,175.36,176.16,104184.875
2017-05-29,175.68,176.32,172.48,174.24,30057.25
2017-05-30,179.36,181.12,175.68,177.44,90728.125
2017-05-31,185.76,190.4,184.32,186.88,152096.0625
2017-06-01,185.28,188.8,179.84,188.8,166645.3125
2017-06-02,192.0,195.52,188.32,190.4,143953.1875
2017-06-05,196.0,197.6,192.64,193.44,77903.1875
2017-06-06,195.52,195.68,186.08,186.4,96549.75
2017-06-07,191.68,206.4,190.24,205.6,138600.9375
2017-06-08,208.64,209.28,202.56,206.72,65136.375
2017-06-09,207.04,207.52,202.08,204.48,72683.875
2017-06-12,199.04,203.36,197.6,203.04,67256.0625
2017-06-13,203.68,207.36,199.04,199.84,85628.1875
2017-06-14,202.4,216.0,199.36,214.08,170545.5625
2017-06-15,215.84,217.76,214.56,217.28,79851.0625
2017-06-16,213.6,216.32,213.12,214.4,50298.5625
2017-06-19,212.8,220.16,211.84,219.68,49446.75
2017-06-20,229.44,233.92,227.52,228.32,100155.625
2017-06-21,227.52,243.68,222.24,240.0,214285.4375
2017-06-22,235.84,236.8,229.92,236.32,77420.4375
2017-06-23,236.16,238.4,231.2,232.32,60251.0
2017-06-26,231.36,237.12,227.52,228.16,60054.375
2017-06-27,225.28,225.76,218.24,219.84,90580.4375
2017-06-28,220.16,222.72,214.4,214.88,103742.5625
2017-06-29,211.84,215.84,208.64,214.24,71911.125
2017-06-30,209.28,210.72,201.28,201.6,99699.0
2017-07-04,193.6,199.52,191.68,199.36,25597.375
2017-07-05,198.72,212.8,197.92,211.84,106768.625
2017-07-06,203.68,210.24,198.08,209.44,94052.5
2017-07-07,215.04,222.72,214.24,218.08,97967.5625
2017-07-10,221.6,222.08,212.96,216.96,81058.625
2017-07-11,218.24,219.04,208.64,210.4,77330.8125
2017-07-12,201.76,210.08,197.6,207.36,122132.625
2017-07-13,205.44,205.92,200.0,201.28,90949.1875
2017-07-14,198.4,200.96,195.68,196.32,101582.3125
2017-07-17,197.92,201.92,196.32,201.92,77948.25
2017-07-18,195.84,201.12,195.52,197.76,48495.5625
2017-07-19,196.96,197.12,191.04,192.32,87061.25
2017-07-20,188.8,196.16,188.8,195.52,80555.125
2017-07-21,196.8,206.72,196.8,205.6,81446.625
2017-07-24,200.96,201.6,198.72,199.36,54110.9375
2017-07-25,191.2,192.96,185.92,186.24,134930.1875
2017-07-26,182.08,186.4,178.88,180.0,166632.6875
2017-07-27,178.72,181.28,176.16,176.96,108596.375
2017-07-28,175.68,176.0,172.16,172.8,223872.0625
2017-07-31,173.6,176.32,168.0,168.96,132070.375
2017-08-01,172.48,181.6,172.48,175.68,138144.4375
2017-08-02,176.16,180.16,172.8,173.76,207374.75
2017-08-03,171.52,178.72,170.72,177.44,120454.625
2017-08-04,176.48,179.36,172.96,173.76,81618.9375
2017-08-08,176.8,177.92,172.96,176.48,107220.125
2017-08-09,174.08,176.96,172.96,173.28,77848.0
2017-08-10,170.4,181.44,169.76,181.44,140809.3125
2017-08-11,182.24,184.16,177.12,178.4,70310.75
2017-08-14,178.88,188.32,176.0,188.0,93110.125
2017-08-15,190.24,191.52,186.56,187.04,50004.8125
2017-08-16,185.92,194.08,184.32,193.44,84920.25
2017-08-17,195.04,195.68,190.24,191.68,43442.8125
2017-08-18,190.56,193.28,177.92,178.4,111290.6875
2017-08-21,181.28,190.08,180.48,187.36,84585.9375
2017-08-22,185.6,187.36,182.56,185.28,62843.0
2017-08-23,186.08,186.72,180.32,181.12,71019.0
2017-08-24,184.32,190.88,184.0,186.48,81633.8125
2017-08-25,187.36,187.68,184.48,185.28,45574.625
2017-08-28,187.68,197.92,187.68,193.6,72801.6875
2017-08-29,195.84,201.44,195.04,196.32,62823.75
2017-08-30,199.52,200.8,193.6,199.84,84662.5625
2017-08-31,195.36,195.52,187.2,189.92,145289.5
2017-09-01,190.56,194.08,188.16,188.16,75010.875
2017-09-05,178.56,179.04,175.2,178.24,113391.875
2017-09-06,174.4,176.48,172.24,174.08,121267.875
2017-09-07,175.68,176.48,173.28,174.4,102272.9375
2017-09-08,175.2,186.88,174.72,184.8,121818.6875
2017-09-11,187.2,189.12,179.84,181.44,66209.6875
2017-09-12,181.12,181.76,178.88,179.52,53486.375
2017-09-13,177.28,178.24,172.0,172.16,136477.9375
2017-09-14,168.8,170.4,164.96,169.6,149815.125
2017-09-15,168.0,169.28,167.04,167.68,78969.4375
2017-09-18,169.12,172.8,167.52,168.48,111771.25
2017-09-19,167.04,172.32,166.4,170.4,121512.0
2017-09-20,168.16,169.6,163.2,165.76,256844.6875
2017-09-21,167.68,169.6,165.28,165.76,116124.25
2017-09-22,167.04,168.0,165.6,166.08,87306.875
2017-09-25,163.2,163.2,155.68,156.0,221065.4375
2017-09-26,158.88,160.48,156.96,157.6,86684.5
2017-09-27,156.48,159.36,155.68,156.8,79217.25
2017-09-28,153.6,161.6,152.96,159.52,154475.125
2017-09-29,160.32,161.44,158.56,159.76,68938.6875
2017-10-02,165.76,168.8,164.96,166.24,185455.25
2017-10-03,166.08,167.52,164.8,167.2,99409.4375
2017-10-04,166.72,170.88,165.12,170.56,153409.9375
2017-10-05,168.48,168.48,161.44,164.32,190273.3125
2017-10-06,171.68,174.72,171.68,173.6,138221.0625
2017-10-10,165.28,165.76,161.6,162.56,154955.875
2017-10-11,161.76,164.32,159.68,160.0,129291.75
2017-10-12,165.12,166.72,162.4,164.0,242578.375
2017-10-13,159.36,161.92,158.72,159.52,248805.0
2017-10-16,155.2,157.92,154.4,156.64,231429.75
2017-10-17,156.32,160.32,154.72,156.16,157353.0625
2017-10-18,155.2,157.76,154.08,156.16,94349.25
2017-10-19,160.0,160.48,157.92,159.84,130933.8125
2017-10-20,161.44,161.76,157.28,157.28,156732.375
2017-10-23,156.48,159.04,155.84,157.76,77657.8125
2017-10-24,156.0,158.24,153.92,154.24,172909.9375
2017-10-25,155.52,157.44,154.72,155.68,132901.3125
2017-10-26,156.48,157.28,152.96,153.12,113825.4375
2017-10-27,153.44,153.6,145.12,145.76,155323.8125
2017-10-30,144.0,146.24,142.88,144.64,69346.3125
2017-10-31,145.28,145.6,142.4,143.04,55101.5
2017-11-01,140.32,145.76,139.68,143.68,112300.0
2017-11-02,143.68,144.32,140.96,141.28,53021.5
2017-11-03,141.44,142.72,136.0,136.32,142036.6875
2017-11-06,136.0,136.48,127.04,128.32,247816.125
2017-11-07,129.28,130.24,127.84,128.8,134978.4375
2017-11-08,129.92,132.16,125.76,130.56,251575.375
2017-11-09,130.24,130.72,127.52,129.28,86788.5625
2017-11-10,129.44,131.52,128.16,130.4,132810.9375
2017-11-13,130.08,132.8,129.12,131.2,57818.6875
2017-11-14,132.16,137.92,131.68,137.12,126210.9375
2017-11-15,138.56,139.68,136.48,137.76,85788.4375
2017-11-16,138.4,139.52,136.16,138.24,70692.125
2017-11-17,135.04,135.2,131.2,131.52,118789.875
2017-11-20,133.28,136.0,132.8,133.28,92729.5
2017-11-21,132.64,132.64,129.28,130.4,61304.875
2017-11-22,127.36,128.64,125.44,125.76,127223.625
2017-11-23,125.28,125.28,123.36,124.48,47543.4375
2017-11-24,122.72,123.36,121.28,121.76,82724.75
2017-11-27,124.32,127.2,124.0,125.92,96389.125
2017-11-28,126.4,126.88,125.12,125.76,51701.4375
2017-11-29,126.24,130.88,124.16,128.16,145291.1875
2017-11-30,126.24,130.56,125.92,128.16,81976.125
2017-12-01,124.64,125.28,121.6,124.16,155599.875
2017-12-04,126.4,128.16,125.92,127.84,60817.875
2017-12-05,128.0,128.32,125.76,126.72,36507.75
2017-12-06,129.12,134.56,129.12,134.24,112980.5625
2017-12-07,132.64,132.8,130.4,131.2,42030.75
2017-12-08,126.88,129.28,125.92,127.44,64726.5625
2017-12-11,126.56,127.2,124.64,124.8,60969.375
2017-12-12,124.32,129.76,124.0,128.32,96253.5
2017-12-13,127.84,131.52,127.68,130.88,54245.9375
2017-12-14,133.12,133.44,128.48,128.48,69456.875
2017-12-15,127.52,129.28,127.2,127.68,51304.375
2017-12-18,126.88,129.6,126.4,128.48,58145.1875
2017-12-19,127.52,127.84,126.72,126.72,23730.3125
2017-12-20,126.08,127.2,124.32,124.64,55372.375
2017-12-21,125.92,126.24,123.36,123.84,55921.75
2017-12-22,124.8,124.96,122.56,123.36,42418.0625
2017-12-27,118.08,118.88,117.28,118.08,92037.5625
2017-12-28,118.08,118.72,116.8,116.96,69059.9375
2017-12-29,116.16,116.8,114.72,116.0,74754.0
2018-01-02,115.04,115.84,114.56,115.2,41224.6875
2018-01-03,112.8,113.12,109.6,109.84,119306.125
2018-01-04,109.6,110.24,108.48,109.28,49442.0625
2018-01-05,110.88,112.0,109.92,110.4,39507.8125
2018-01-08,110.24,111.2,109.12,109.28,36710.5
2018-01-09,108.48,109.12,104.56,105.6,101043.3125
2018-01-10,104.64,105.12,103.68,104.16,94143.25
2018-01-11,102.88,103.52,100.0,103.36,168119.9375
2018-01-12,104.0,104.0,100.64,100.8,72043.625
2018-01-15,100.8,100.96,99.2,99.52,65637.875
2018-01-16,101.28,103.52,100.96,102.4,66373.5625
2018-01-17,103.04,103.2,101.28,102.08,70452.875
2018-01-18,102.4,103.36,101.28,102.56,34717.875
2018-01-19,103.68,104.8,102.88,103.2,66101.375
2018-01-22,103.84,104.48,101.12,102.4,52873.5
2018-01-23,101.28,101.44,98.88,99.2,106039.0625
2018-01-24,99.36,100.0,95.36,95.36,149616.1875
2018-01-25,94.24,98.08,94.08,97.76,77590.5625
2018-01-26,96.96,96.96,94.4,95.04,166225.25
2018-01-29,96.8,98.08,96.32,96.96,52264.875
2018-01-30,99.52,100.8,99.2,100.08,58234.0
2018-01-31,99.84,101.76,98.24,98.56,109939.375
2018-02-01,96.96,97.92,94.48,95.04,82396.375
2018-02-02,96.8,99.52,95.84,97.76,135348.0625
2018-02-05,98.08,102.4,97.44,101.84,152290.125
2018-02-06,103.2,103.36,100.16,102.88,122916.875
2018-02-07,102.24,109.76,101.44,108.48,240224.625
2018-02-08,107.2,113.44,107.2,113.44,205255.0
2018-02-09,113.28,121.28,112.48,117.28,476055.25
2018-02-12,115.2,117.44,112.8,116.96,131650.5625
2018-02-13,118.56,120.48,116.16,117.28,108609.375
2018-02-14,120.48,120.8,110.4,111.2,178828.875
2018-02-15,112.8,114.72,107.84,108.32,151706.375
2018-02-16,109.76,110.4,106.56,107.68,98952.0625
2018-02-20,107.52,108.0,104.48,107.52,131218.0625
2018-02-21,108.32,109.28,106.56,109.28,89217.375
2018-02-22,106.4,107.52,102.4,103.84,129521.5
2018-02-23,103.68,103.84,100.24,100.8,61542.875
2018-02-26,101.44,102.24,98.72,99.36,59954.6875
2018-02-27,99.36,103.36,99.36,102.72,76338.0625
2018-02-28,101.92,107.84,100.96,107.52,178979.6875
2018-03-01,109.12,111.84,107.36,107.52,201850.5625
2018-03-02,109.76,112.16,107.36,107.44,131482.8125
2018-03-05,107.84,108.32,102.88,103.36,113727.25
2018-03-06,102.88,104.64,102.88,103.84,61107.3125
2018-03-07,104.96,109.92,103.52,107.36,185378.0
2018-03-08,107.84,112.16,107.68,110.96,115358.6875
2018-03-09,108.32,108.8,104.48,104.8,136241.625
2018-03-12,105.92,109.04,105.6,106.72,121616.0
2018-03-13,107.52,110.4,104.64,108.96,203907.875
2018-03-14,108.32,110.72,107.2,108.16,180086.0625
2018-03-15,107.04,108.0,105.92,107.04,71723.3125
2018-03-16,107.04,107.36,102.4,103.28,122347.9375
2018-03-19,103.2,105.92,102.88,103.52,100001.5625
2018-03-20,100.16,100.64,97.76,99.2,136666.6875
2018-03-21,96.96,97.28,93.12,93.6,180240.1875
2018-03-22,95.84,97.12,95.36,96.88,108507.25
2018-03-23,95.04,95.04,91.68,91.84,140963.75
2018-03-26,92.64,94.08,92.16,92.88,96848.0625
2018-03-27,92.0,95.52,91.84,94.88,77757.3125
2018-03-28,95.52,98.08,94.08,95.52,127480.375
2018-03-29,95.84,96.8,93.6,94.4,71492.75
2018-04-02,96.16,100.16,96.16,99.68,152409.3125
2018-04-03,98.88,99.84,97.76,98.4,66041.5
2018-04-04,102.08,102.88,98.24,98.24,132213.625
2018-04-05,98.4,99.68,96.64,98.16,105318.5
2018-04-06,98.72,103.68,98.08,103.2,111410.75
2018-04-09,100.16,100.48,97.92,99.04,74828.25
2018-04-10,95.2,95.2,91.52,91.68,206192.125
2018-04-11,91.04,91.68,87.04,88.8,172253.4375
2018-04-12,89.6,90.72,87.68,88.0,138582.75
2018-04-13,87.52,88.16,86.4,87.52,112589.125
2018-04-16,88.16,89.92,88.16,89.6,98854.1875
2018-04-17,90.88,91.52,88.96,89.12,145457.3125
2018-04-18,85.6,86.24,82.72,83.2,282929.8125
2018-04-19,82.56,84.96,81.76,84.48,132345.875
2018-04-20,85.76,86.24,83.52,84.48,120079.6875
2018-04-23,86.08,86.96,82.4,82.56,129442.25
2018-04-24,83.36,85.92,81.6,85.44,161025.125
2018-04-25,85.44,87.04,84.48,84.8,126923.125
2018-04-26,83.84,85.6,83.68,84.32,53512.375
2018-04-27,85.44,85.52,84.16,84.32,44672.75
2018-04-30,86.08,86.24,81.6,83.84,151091.9375
2018-05-01,84.96,87.52,84.96,86.24,123731.0625
2018-05-02,86.88,87.36,84.48,85.44,98124.5625
2018-05-03,86.08,86.72,83.2,83.52,136009.875
2018-05-04,83.68,83.68,80.0,80.32,189447.375
2018-05-07,78.72,80.8,77.92,80.24,127380.75
2018-05-08,79.52,84.96,78.88,80.48,269315.9375
2018-05-09,78.24,78.4,76.48,76.96,188016.6875
2018-05-10,76.64,78.08,76.16,76.48,116443.5
2018-05-11,76.96,78.24,76.32,78.08,90515.375
2018-05-14,77.6,77.6,76.64,76.8,76152.625
2018-05-15,76.96,78.24,76.16,76.48,102965.3125
2018-05-16,77.12,77.44,75.68,75.68,137770.25
2018-05-17,75.04,76.48,74.08,75.52,123953.1875
2018-05-18,76.0,76.8,75.52,76.16,75795.8125
2018-05-22,74.08,74.88,73.04,74.88,166318.4375
2018-05-23,75.2,76.48,74.72,75.36,138252.5
2018-05-24,77.44,77.76,76.48,77.68,124827.6875
2018-05-25,81.28,84.64,81.12,84.16,225322.75
2018-05-28,87.36,87.84,86.56,87.12,69188.8125
2018-05-29,85.92,88.64,85.28,86.4,108190.9375
2018-05-30,85.44,85.6,82.24,82.4,141095.625
2018-05-31,85.28,86.72,83.04,85.6,155151.5
2018-06-01,87.52,89.6,86.4,89.6,115705.125
2018-06-04,88.96,92.16,88.64,91.36,9668.75
2018-06-05,92.96,93.12,89.44,89.92,117005.9375
2018-06-06,90.56,92.8,89.76,90.88,82438.125
2018-06-07,90.08,90.24,87.84,88.16,60773.5
2018-06-08,88.32,90.24,87.52,89.12,69008.4375
2018-06-11,90.56,90.72,87.28,87.84,72245.125
2018-06-12,88.0,88.16,86.4,87.36,50878.25
2018-06-13,88.0,88.32,86.08,86.56,92103.375
2018-06-14,85.6,87.36,85.28,85.92,52770.375
2018-06-15,86.88,92.0,86.88,91.84,141296.75
2018-06-18,90.56,91.04,88.16,88.64,115048.9375
2018-06-19,91.2,92.32,89.76,90.56,98254.9375
2018-06-20,88.0,90.4,86.56,88.8,199897.8125
2018-06-21,90.4,90.88,87.04,88.16,154599.0625
2018-06-22,83.68,84.48,79.04,79.2,373417.25
2018-06-25,79.36,82.24,78.72,81.76,199070.3125
2018-06-26,80.16,81.76,75.68,76.16,275034.6875
2018-06-27,73.92,74.08,70.4,72.0,293934.625
2018-06-28,71.2,71.36,68.72,70.08,229545.4375
2018-06-29,69.28,69.28,67.84,68.16,214591.0
2018-07-03,66.88,70.88,66.24,68.48,238269.3125
2018-07-04,68.96,69.12,67.52,68.0,61687.75
2018-07-05,68.64,71.2,68.16,70.4,168907.0625
2018-07-06,71.52,71.68,68.64,68.96,115588.0625
2018-07-09,68.96,70.4,68.32,68.48,86746.375
2018-07-10,68.16,69.12,67.2,68.32,105679.625
2018-07-11,69.76,76.0,68.48,74.96,327514.5625
2018-07-12,74.56,76.96,73.76,74.64,142346.0625
2018-07-13,74.08,74.4,71.84,73.76,147406.0625
2018-07-16,76.16,79.84,76.16,79.04,246168.5625
2018-07-17,80.16,80.64,77.92,78.88,152510.0
2018-07-18,80.16,80.8,77.12,77.44,164149.1875
2018-07-19,77.44,77.92,75.2,76.96,158308.375
2018-07-20,76.32,77.6,76.0,76.72,93514.1875
2018-07-23,75.04,77.76,74.08,77.28,160857.0625
2018-07-24,77.28,77.28,74.56,75.84,142793.6875
2018-07-25,75.04,76.48,73.12,73.92,178448.75
2018-07-26,74.56,74.72,72.64,73.36,134673.5
2018-07-27,73.76,76.0,72.96,74.88,162002.0
2018-07-30,72.16,72.64,71.36,72.48,163876.8125
2018-07-31,73.92,75.36,73.76,75.04,108570.5
2018-08-01,76.96,78.0,75.76,77.12,210125.9375
2018-08-02,77.76,78.24,73.44,74.24,140655.75
2018-08-03,74.72,76.64,74.32,75.04,130778.9375
2018-08-07,73.6,74.24,72.8,74.08,114929.5
2018-08-08,75.84,79.84,75.84,78.88,194178.875
2018-08-09,78.08,79.2,77.28,79.04,67411.6875
2018-08-10,77.44,77.76,76.48,76.64,91326.5
2018-08-13,77.76,81.12,77.12,77.44,183032.375
2018-08-14,75.2,78.88,75.2,77.76,124611.3125
2018-08-15,80.0,84.0,80.0,83.04,227582.0625
2018-08-16,82.56,83.04,81.44,81.6,65189.75
2018-08-17,80.0,81.92,79.36,80.96,74632.25
2018-08-20,81.12,81.28,79.68,80.24,81022.125
2018-08-21,77.92,79.68,77.6,79.36,73333.75
2018-08-22,76.0,76.8,73.92,74.24,225290.75
2018-08-23,74.88,75.52,74.08,74.4,102434.5
2018-08-24,72.0,73.44,71.2,72.64,174450.8125
2018-08-27,72.0,72.88,72.0,72.0,71978.0
2018-08-28,72.0,73.6,71.84,72.8,89802.25
2018-08-29,71.68,72.32,70.4,70.4,176745.9375
2018-08-30,69.92,70.56,68.8,69.6,119421.9375
2018-08-31,69.76,70.4,69.28,69.92,78452.5625
2018-09-04,68.64,71.52,68.32,71.2,144371.8125
2018-09-05,71.36,72.64,70.56,72.16,118934.9375
2018-09-06,72.16,75.84,72.0,74.0,195900.625
2018-09-07,75.52,76.32,74.08,74.08,124322.25
2018-09-10,72.96,75.2,72.8,74.88,71783.375
2018-09-11,74.24,74.72,70.4,70.72,143247.125
2018-09-12,69.44,69.44,67.2,69.12,253340.875
2018-09-13,70.4,72.8,70.08,71.84,251246.3125
2018-09-14,71.84,73.6,69.6,71.52,124169.625
2018-09-17,70.56,72.32,70.08,72.0,92846.3125
2018-09-18,69.76,70.72,68.48,69.76,190178.625
2018-09-19,69.44,69.44,67.36,67.36,316874.625
2018-09-20,66.72,68.8,66.56,68.48,138971.25
2018-09-21,67.04,68.8,65.44,67.2,403652.4375
2018-09-24,65.12,65.28,63.68,64.48,248377.25
2018-09-25,64.16,65.28,63.68,64.48,107893.25
2018-09-26,65.12,65.92,64.72,65.92,134306.125
2018-09-27,64.48,65.44,64.48,64.48,85731.375
2018-09-28,64.8,64.8,62.08,62.24,226201.9375
2018-10-01,62.56,63.04,58.56,58.88,181702.125
2018-10-02,58.88,59.84,58.88,59.68,102058.6875
2018-10-03,59.68,60.8,56.8,57.76,217208.3125
2018-10-04,58.4,61.28,58.24,60.32,223762.75
2018-10-05,60.64,61.28,59.36,60.64,195763.3125
2018-10-09,60.16,61.12,59.2,59.84,93656.375
2018-10-10,60.16,63.36,60.16,63.2,196701.1875
2018-10-11,64.32,67.2,64.16,66.72,257135.8125
2018-10-12,64.8,67.04,64.8,65.2,131036.125
2018-10-15,65.12,66.48,64.8,65.2,97346.9375
2018-10-16,65.44,65.92,64.0,64.64,140530.9375
2018-10-17,65.76,68.96,65.76,67.68,265064.6875
2018-10-18,69.92,70.56,68.48,70.08,235704.6875
2018-10-19,68.96,69.44,67.84,68.64,80890.8125
2018-10-22,69.6,70.72,68.48,68.56,71741.75
2018-10-23,72.0,76.0,71.68,75.12,184435.875
2018-10-24,72.96,75.04,71.84,75.04,139879.6875
2018-10-25,73.44,73.76,72.16,73.12,81078.75
2018-10-26,74.56,74.72,71.68,71.92,129783.6875
2018-10-29,72.8,74.88,72.48,74.56,139032.0
2018-10-30,76.32,76.64,73.92,75.2,118795.5
2018-10-31,75.52,77.92,74.24,77.76,119723.75
2018-11-01,77.28,82.24,76.96,81.44,159947.5625
2018-11-02,81.92,83.68,80.96,83.12,165148.625
2018-11-05,80.8,83.52,80.0,83.2,89623.75
2018-11-06,82.56,87.2,81.92,84.96,167529.6875
2018-11-07,84.0,87.52,83.2,86.56,184625.0625
2018-11-08,87.52,89.76,86.56,89.28,175080.9375
2018-11-09,92.16,93.12,89.44,91.52,188024.1875
2018-11-12,89.12,95.04,87.68,94.56,183428.4375
2018-11-13,95.2,107.52,94.08,105.92,520234.875
2018-11-14,100.32,102.72,97.76,101.6,265438.1875
2018-11-15,101.28,101.92,98.24,101.12,246269.4375
2018-11-16,97.6,102.88,95.84,99.76,231224.875
2018-11-19,102.72,106.08,97.92,98.72,173865.4375
2018-11-20,103.52,114.56,102.56,112.8,415156.75
2018-11-21,108.32,109.92,102.16,108.16,227249.875
2018-11-22,108.48,110.88,107.68,110.4,65514.9375
2018-11-23,119.84,124.8,119.04,124.0,270626.0625
2018-11-26,117.12,118.72,115.04,117.44,120271.25
2018-11-27,117.12,123.84,114.56,117.2,221366.1875
2018-11-28,119.52,124.96,115.68,123.36,285293.25
2018-11-29,119.84,121.12,114.72,118.64,247021.5
2018-11-30,124.0,126.56,117.44,121.6,268101.3125
2018-12-03,110.24,115.36,109.6,110.24,188824.4375
2018-12-04,110.4,112.32,108.48,111.52,182033.6875
2018-12-05,109.28,112.32,105.12,110.8,203946.3125
2018-12-06,118.08,123.2,115.36,116.32,420831.25
2018-12-07,107.52,113.44,105.12,112.8,288746.9375
2018-12-10,117.28,121.12,114.56,120.16,145604.6875
2018-12-11,113.76,117.92,112.64,115.84,130051.9375
2018-12-12,113.28,119.2,112.0,118.72,184255.75
2018-12-13,120.32,120.8,109.12,110.24,235337.9375
2018-12-14,112.32,118.72,112.32,117.76,157830.9375
2018-12-17,116.96,127.04,116.16,126.56,275462.3125
2018-12-18,127.36,143.68,127.2,141.76,289390.875
2018-12-19,137.28,138.08,130.4,135.36,410066.5625
2018-12-20,140.48,144.96,136.64,142.64,361679.5
2018-12-21,145.12,147.84,140.96,146.88,242813.0
2018-12-24,149.92,158.08,148.96,155.68,90658.25
2018-12-27,150.72,150.88,140.8,142.24,266152.6875
2018-12-28,145.28,150.24,141.92,145.76,266353.25
2018-12-31,142.56,148.0,140.32,141.12,192121.25
2019-01-02,148.8,150.48,128.96,136.16,254125.375
2019-01-03,132.32,141.44,131.52,133.28,248765.625
2019-01-04,127.36,130.24,121.44,127.2,211735.9375
2019-01-07,124.8,125.76,118.88,124.8,158849.0625
2019-01-08,121.6,122.88,118.24,119.2,151543.9375
2019-01-09,112.48,115.04,105.92,106.88,225575.125
2019-01-10,109.76,110.72,105.12,106.08,126502.4375
2019-01-11,108.32,111.52,107.04,109.68,189371.9375
2019-01-14,111.52,115.2,109.28,114.08,111414.5625
2019-01-15,110.88,111.04,106.72,107.52,89403.625
2019-01-16,108.16,110.72,105.92,106.24,136569.4375
2019-01-17,109.44,111.84,105.44,106.88,141494.875
2019-01-18,104.96,106.4,100.16,100.96,151552.1875
2019-01-21,99.04,101.6,99.04,99.84,38584.75
2019-01-22,104.48,108.16,104.0,104.56,141587.4375
2019-01-23,103.68,108.96,103.36,106.08,115207.25
2019-01-24,106.08,106.4,102.72,103.68,130534.8125
2019-01-25,103.04,104.0,101.28,102.24,103395.9375
2019-01-28,107.84,110.72,107.36,107.68,126639.5
2019-01-29,104.48,104.48,100.32,103.36,185762.1875
2019-01-30,100.16,100.96,96.64,98.96,223881.125
2019-01-31,97.44,101.44,95.2,100.16,231790.4375
2019-02-01,99.36,99.36,93.92,95.04,236930.0625
2019-02-04,98.56,102.08,96.96,97.12,213334.5625
2019-02-05,100.32,101.76,97.76,100.96,178326.3125
2019-02-06,102.08,103.36,98.56,99.84,129161.625
2019-02-07,101.12,107.84,100.8,104.8,161104.75
2019-02-08,104.16,106.56,103.52,104.4,127138.375
2019-02-11,108.0,110.24,104.8,105.76,119971.3125
2019-02-12,100.0,103.36,99.36,102.88,163135.1875
2019-02-13,100.48,100.48,97.12,99.52,262369.375
2019-02-14,100.8,102.4,97.28,97.44,245777.125
2019-02-15,95.04,95.44,92.8,93.2,232496.5
2019-02-19,94.24,94.64,92.0,92.16,87029.875
2019-02-20,93.12,93.12,88.48,89.76,175907.9375
2019-02-21,90.24,91.36,89.76,90.56,99154.75
2019-02-22,88.16,89.76,87.84,89.76,93769.1875
2019-02-25,92.64,96.16,92.32,95.28,225539.1875
2019-02-26,94.88,95.68,93.44,94.4,136513.6875
2019-02-27,91.36,92.16,88.64,89.92,244154.75
2019-02-28,89.76,90.72,88.64,89.2,153286.9375
2019-03-01,89.28,94.24,88.16,93.6,285224.6875
2019-03-04,90.72,93.28,89.6,91.2,134447.9375
2019-03-05,89.76,91.84,89.44,91.04,134342.0625
2019-03-06,92.96,94.56,91.52,92.08,178789.6875
2019-03-07,90.56,92.0,90.56,91.04,138552.625
2019-03-08,95.68,97.44,92.32,92.32,229041.25
2019-03-11,90.4,91.68,89.76,90.32,183978.25
2019-03-12,89.28,90.4,88.0,90.0,190184.1875
2019-03-13,87.84,87.84,85.12,85.28,251362.4375
2019-03-14,84.96,86.08,84.32,85.12,123536.9375
2019-03-15,86.56,87.04,84.8,85.2,141494.625
2019-03-18,84.96,85.28,83.04,83.84,98407.0
2019-03-19,82.56,84.8,82.56,84.16,97449.6875
2019-03-20,84.32,84.64,80.8,81.28,199781.5
2019-03-21,81.12,82.4,80.64,82.08,121439.5625
2019-03-22,83.52,86.4,83.36,84.72,163632.8125
2019-03-25,85.6,86.72,83.52,84.48,135376.1875
2019-03-26,81.44,82.4,80.48,81.44,167608.375
2019-03-27,81.12,84.8,80.96,83.2,149118.75
2019-03-28,85.6,85.6,83.04,83.04,165494.75
2019-03-29,80.32,82.08,80.16,81.04,175762.25
2019-04-01,79.68,80.0,76.8,76.96,191527.25
2019-04-02,76.0,76.64,74.24,74.56,150089.6875
2019-04-03,74.88,75.84,74.24,74.88,164385.875
2019-04-04,75.04,76.32,74.24,75.76,135110.8125
2019-04-05,75.04,75.04,72.8,73.12,160202.0625
2019-04-08,72.32,72.32,70.4,70.4,138407.4375
2019-04-09,71.04,72.0,70.72,71.36,117599.125
2019-04-10,70.56,71.04,69.76,70.16,155137.25
2019-04-11,70.72,72.64,70.4,71.68,137990.75
2019-04-12,70.72,71.52,70.24,71.2,102366.875
2019-04-15,72.16,73.12,71.52,72.0,94481.625
2019-04-16,72.16,73.2,70.4,70.56,135942.625
2019-04-17,70.56,71.68,70.4,71.6,158631.625
2019-04-18,71.36,72.16,70.88,70.96,125181.9375
2019-04-22,68.16,68.32,66.72,67.36,217186.875
2019-04-23,67.04,67.04,65.6,66.16,138636.6875
2019-04-24,66.08,67.52,66.08,67.28,120811.75
2019-04-25,67.2,69.04,66.96,68.96,74697.0625
2019-04-26,70.24,74.56,70.08,73.28,224813.6875
2019-04-29,72.8,73.68,71.52,71.68,114136.1875
2019-04-30,70.4,72.32,70.4,71.12,88367.9375
2019-05-01,71.04,73.52,71.04,71.68,131009.25
2019-05-02,74.88,77.6,74.88,76.32,253952.625
2019-05-03,75.52,75.92,74.08,75.84,115470.3125
2019-05-06,76.0,76.64,73.12,73.28,226164.25
2019-05-07,76.64,78.4,76.0,77.28,224554.0625
2019-05-08,76.64,77.04,74.24,75.52,176785.75
2019-05-09,76.32,77.84,75.68,76.32,197468.75
2019-05-10,76.64,76.64,75.04,75.92,113169.5625
2019-05-13,72.16,78.4,72.0,78.0,128688.125
2019-05-14,76.32,76.64,74.72,75.84,111658.0
2019-05-15,76.64,76.8,74.08,74.4,208675.625
2019-05-16,72.96,73.28,71.36,72.48,162827.6875
2019-05-17,72.48,73.6,71.36,73.28,116870.75
2019-05-21,72.8,73.44,72.24,72.64,64744.5625
2019-05-22,74.08,77.44,73.6,77.04,202754.9375
2019-05-23,81.44,86.88,81.28,84.64,345152.1875
2019-05-24,83.04,86.56,82.56,82.88,151033.8125
2019-05-27,83.84,84.32,81.44,82.08,68874.8125
2019-05-28,80.96,83.2,80.8,82.72,147579.375
2019-05-29,85.6,88.0,82.08,82.56,279922.375
2019-05-30,82.08,89.76,81.92,89.2,241312.5
2019-05-31,92.8,100.16,92.32,99.52,191775.4375
2019-06-03,95.68,101.76,95.36,101.12,208805.6875
2019-06-04,99.68,101.92,97.76,98.4,122838.4375
2019-06-05,100.64,109.28,100.64,105.28,314909.4375
2019-06-06,105.44,107.36,99.04,99.52,199708.75
2019-06-07,101.12,101.44,95.2,96.32,186343.1875
2019-06-10,96.16,99.52,94.56,98.64,149412.9375
2019-06-11,97.28,99.68,96.8,98.72,103667.375
2019-06-12,102.72,108.32,102.08,106.96,195119.875
2019-06-13,98.24,103.52,97.92,102.24,227191.8125
2019-06-14,102.08,102.4,99.2,100.96,131578.9375
2019-06-17,102.72,104.48,100.96,103.2,81873.6875
2019-06-18,100.16,100.4,94.08,94.88,242224.6875
2019-06-19,96.96,97.6,93.6,93.76,164688.4375
2019-06-20,87.52,88.64,84.16,84.88,265805.5
2019-06-21,84.96,84.96,83.04,83.52,92009.5
2019-06-24,83.52,85.92,82.4,82.88,97757.4375
2019-06-25,82.56,83.68,81.44,82.96,118315.8125
2019-06-26,79.04,79.36,76.8,78.88,157394.5
2019-06-27,78.88,79.2,77.6,78.88,73758.75
2019-06-28,78.4,82.88,78.08,82.24,117878.0625
2019-07-02,79.84,87.36,79.84,86.56,178110.0625
2019-07-03,85.12,87.36,83.36,83.36,105245.5625
2019-07-04,84.96,85.28,84.32,84.8,31746.9375
2019-07-05,84.48,84.64,82.56,82.72,113608.4375
2019-07-08,82.56,83.52,80.48,83.12,91430.5
2019-07-09,82.56,83.44,81.6,81.76,65071.0
2019-07-10,77.76,77.92,74.72,75.04,199233.5625
2019-07-11,74.4,75.68,73.76,74.88,116299.25
2019-07-12,75.2,76.16,74.4,75.2,68594.375
2019-07-15,74.24,77.76,74.08,77.76,93577.9375
2019-07-16,77.12,83.28,75.68,80.64,236201.1875
2019-07-17,80.0,85.12,80.0,84.88,198528.3125
2019-07-18,84.64,90.24,84.32,87.52,182631.0
2019-07-19,87.84,89.44,85.76,86.08,159169.0
2019-07-22,86.72,87.2,85.44,85.76,83887.8125
2019-07-23,85.76,87.2,83.76,83.92,72328.0
2019-07-24,84.16,88.64,82.0,87.04,144105.75
2019-07-25,85.28,87.2,84.48,86.96,122637.0625
2019-07-26,86.4,87.68,85.6,86.16,83380.375
2019-07-29,84.48,87.2,83.52,83.6,117929.0625
2019-07-30,83.36,83.68,79.84,80.08,121132.75
2019-07-31,79.04,81.12,78.48,80.64,125405.9375
2019-08-01,82.4,92.56,82.4,89.6,352655.9375
2019-08-02,85.28,87.52,84.96,86.96,151636.0625
2019-08-06,87.84,92.8,87.52,91.84,152942.0
2019-08-07,97.28,104.0,95.52,96.32,463223.5625
2019-08-08,95.84,97.28,93.44,94.4,107921.0
2019-08-09,89.44,89.92,86.72,88.64,220394.3125
2019-08-12,87.36,88.8,86.08,87.2,118285.8125
2019-08-13,87.84,88.0,78.72,79.68,365480.875
2019-08-14,84.96,88.16,84.16,85.28,348864.0625
2019-08-15,87.04,88.64,85.6,87.04,226145.6875
2019-08-16,86.56,87.76,85.44,85.92,118640.5625
2019-08-19,83.04,84.48,81.44,81.76,162854.875
2019-08-20,83.04,84.8,80.8,82.4,170876.75
2019-08-21,79.68,83.52,79.04,82.64,188614.375
2019-08-22,81.92,85.6,81.6,84.16,135340.9375
2019-08-23,88.16,90.4,86.08,88.8,237301.125
2019-08-26,85.12,89.6,84.32,88.88,179863.625
2019-08-27,87.84,89.28,84.8,84.96,151175.0
2019-08-28,80.8,83.2,79.84,82.08,274282.625
2019-08-29,81.92,82.4,79.2,80.0,263431.875
2019-08-30,80.48,85.76,80.32,84.48,277939.125
2019-09-03,89.6,91.2,87.36,87.76,180926.3125
2019-09-04,83.04,83.2,79.36,80.0,365782.875
2019-09-05,79.2,81.12,76.16,80.4,322566.9375
2019-09-06,83.36,84.48,78.4,79.44,382421.75
2019-09-09,77.6,77.84,75.12,75.36,338034.125
2019-09-10,74.72,77.52,73.6,76.8,295618.1875
2019-09-11,76.32,81.76,75.68,80.48,382236.875
2019-09-12,85.44,85.92,82.72,83.36,326773.9375
2019-09-13,82.72,84.56,82.72,83.68,151432.75
2019-09-16,68.8,68.96,58.56,62.08,1061115.3125
2019-09-17,61.44,68.16,60.96,67.2,836473.5625
2019-09-18,68.8,70.08,67.52,69.28,404491.9375
2019-09-19,67.68,68.96,67.2,68.24,251758.5625
2019-09-20,67.68,69.28,66.72,68.16,261027.375
2019-09-23,68.8,69.84,67.52,68.08,172605.5
2019-09-24,68.8,71.84,68.8,71.68,235541.0625
2019-09-25,74.4,74.96,72.32,72.64,164263.375
2019-09-26,73.76,75.6,72.32,72.8,208182.6875
2019-09-27,75.2,75.76,72.16,74.32,243348.0
2019-09-30,76.32,79.36,75.2,78.48,176234.3125
2019-10-01,77.28,82.08,77.28,80.64,151287.0625
2019-10-02,80.32,84.8,80.32,83.52,181623.3125
2019-10-03,86.08,88.64,83.68,84.56,179737.5625
2019-10-04,82.88,85.28,81.28,82.72,79642.5625
2019-10-07,81.12,83.52,79.04,82.48,120951.0625
2019-10-08,85.12,85.76,82.88,84.64,124438.0625
2019-10-09,80.8,84.16,80.0,83.36,160776.0625
2019-10-10,81.44,82.4,79.84,80.16,143533.75
2019-10-11,79.36,79.52,76.32,76.96,167640.5625
2019-10-15,80.32,82.4,79.36,81.76,159558.375
2019-10-16,82.56,82.56,79.36,80.4,105806.75
2019-10-17,81.44,82.56,78.24,78.4,179057.8125
2019-10-18,77.76,80.32,77.12,79.12,147323.125
2019-10-21,81.6,81.84,79.52,79.68,107019.125
2019-10-22,78.24,79.04,76.32,77.52,135632.0
2019-10-23,78.4,78.72,72.8,73.44,260516.5
2019-10-24,72.48,73.12,71.68,72.32,158104.1875
2019-10-25,72.8,73.92,71.04,71.04,152139.0625
2019-10-28,71.04,73.76,70.56,73.44,120919.75
2019-10-29,75.84,76.16,73.12,74.24,209547.5
2019-10-30,74.24,77.12,74.24,75.68,200454.625
2019-10-31,76.64,79.04,76.48,77.92,170009.5625
2019-11-01,75.84,76.0,71.68,72.32,215299.75
2019-11-04,69.76,71.36,68.8,71.04,192974.125
2019-11-05,69.28,69.76,68.8,69.44,118201.1875
2019-11-06,69.44,72.0,68.0,71.2,243810.5625
2019-11-07,69.12,70.24,67.68,70.08,278479.375
2019-11-08,71.52,72.8,68.64,68.8,220335.5
2019-11-11,70.88,71.2,68.96,70.08,149793.0625
2019-11-12,69.44,70.72,68.48,70.16,154317.8125
2019-11-13,70.88,70.96,68.48,69.04,166404.8125
2019-11-14,68.48,70.4,68.0,69.76,151013.5
2019-11-15,70.24,70.24,67.2,67.6,208216.25
2019-11-18,68.48,70.4,68.32,69.92,163201.8125
2019-11-19,71.68,74.24,71.52,73.68,223291.0625
2019-11-20,72.32,73.6,68.48,69.44,265968.1875
2019-11-21,67.68,67.84,65.44,65.92,377293.5
2019-11-22,65.76,67.84,65.76,66.88,203318.0
2019-11-25,67.52,68.32,66.4,66.88,118828.5
2019-11-26,66.08,67.04,65.6,66.08,120037.625
2019-11-27,66.24,67.68,65.68,66.48,106717.1875
2019-11-28,67.04,67.36,66.08,66.56,36792.875
2019-11-29,68.48,73.44,68.48,72.16,396682.125
2019-12-02,69.76,71.84,69.6,71.2,104880.8125
2019-12-03,71.84,72.4,69.12,70.24,112517.875
2019-12-04,66.88,66.88,64.48,65.12,435299.0625
2019-12-05,64.0,65.44,63.36,65.12,175151.0625
2019-12-06,65.6,65.76,61.76,63.6,330379.8125
2019-12-09,64.32,64.32,63.2,63.52,131006.5
2019-12-10,63.68,64.16,62.64,62.96,95844.3125
2019-12-11,63.52,65.6,63.2,64.0,196550.6875
2019-12-12,64.0,64.0,62.08,63.04,141645.25
2019-12-13,62.56,62.88,60.48,61.92,258555.0625
2019-12-16,61.12,61.28,60.64,60.88,109470.0
2019-12-17,60.48,60.48,59.28,59.52,180552.625
2019-12-18,60.0,60.64,59.04,59.36,164246.3125
2019-12-19,59.2,59.68,58.4,59.2,85543.875
2019-12-20,59.52,60.96,59.52,60.32,102847.9375
2019-12-23,60.64,60.88,59.68,59.84,77573.75
2019-12-24,59.52,59.84,58.88,59.2,72820.3125
2019-12-27,57.92,58.56,57.6,57.92,93236.625
2019-12-30,56.96,58.88,56.96,58.08,150904.375
2019-12-31,59.52,59.84,57.6,58.72,102014.1875
2020-01-02,58.72,59.68,58.4,58.8,70140.9375
2020-01-03,54.88,56.8,54.16,55.28,206873.375
2020-01-06,54.56,55.84,54.24,55.44,136762.8125
2020-01-07,56.16,56.64,55.36,55.84,78196.0
2020-01-08,56.32,61.92,56.32,59.6,323039.1875
2020-01-09,61.6,63.2,60.64,61.28,197620.375
2020-01-10,61.92,62.56,61.44,62.08,76575.875
2020-01-13,63.2,64.64,63.04,64.24,158219.3125
2020-01-14,63.36,64.0,62.88,63.36,85038.8125
2020-01-15,64.32,65.6,63.36,64.32,135043.125
2020-01-16,63.84,64.08,62.4,63.2,69813.125
2020-01-17,62.56,63.68,62.24,62.8,45178.375
2020-01-20,62.56,63.04,62.08,62.56,32170.6875
2020-01-21,63.68,63.84,62.72,63.84,71476.0
2020-01-22,65.6,67.36,65.6,67.36,225571.9375
2020-01-23,70.56,71.68,69.44,69.76,194231.4375
2020-01-24,71.84,74.08,71.84,72.8,179284.625
2020-01-27,76.8,77.92,75.04,76.96,180424.25
2020-01-28,75.84,76.64,73.92,74.88,130991.375
2020-01-29,74.4,77.12,74.4,76.0,124482.25
2020-01-30,79.2,80.32,77.04,77.12,223974.0625
2020-01-31,79.84,82.4,78.56,80.4,167166.6875
2020-02-03,82.08,85.92,80.64,85.6,159706.5625
2020-02-04,83.04,87.2,82.4,86.72,132919.1875
2020-02-05,81.6,83.84,79.04,82.24,319995.75
2020-02-06,83.2,84.64,81.44,81.92,145810.8125
2020-02-07,83.84,84.96,82.08,84.0,130043.4375
2020-02-10,85.92,87.2,84.64,86.88,81623.625
2020-02-11,83.36,86.24,83.04,85.2,123788.25
2020-02-12,80.16,81.92,79.68,80.32,210603.1875
2020-02-13,80.16,81.12,79.04,80.16,163728.6875
2020-02-14,78.4,79.84,77.76,78.24,141984.6875
2020-02-18,80.96,81.28,78.24,78.4,163834.125
2020-02-19,75.68,77.28,74.24,75.04,190623.0625
2020-02-20,73.12,74.08,71.84,73.68,171630.25
2020-02-21,76.32,77.28,74.56,75.36,185019.25
2020-02-24,80.96,83.44,80.16,81.2,248577.625
2020-02-25,80.96,86.08,80.64,85.92,188499.3125
2020-02-26,86.56,91.04,83.68,89.6,221456.875
2020-02-27,97.28,99.84,93.12,97.28,274165.625
2020-02-28,103.84,108.64,102.24,102.88,399412.8125
2020-03-02,98.4,101.28,93.12,93.28,513528.0
2020-03-03,91.04,96.8,88.16,93.6,491860.9375
2020-03-04,89.76,96.16,89.12,94.4,245642.25
2020-03-05,95.36,100.16,94.24,98.88,193455.5625
2020-03-06,106.24,120.32,106.08,116.96,574514.25
2020-03-09,169.76,185.44,155.36,178.88,728652.125
2020-03-10,148.0,159.52,135.04,139.04,469515.5
2020-03-11,148.0,154.88,144.8,150.72,376394.3125
2020-03-12,172.48,172.96,156.64,169.6,529264.125
2020-03-13,151.68,168.8,141.6,152.0,285777.375
2020-03-16,172.8,195.52,170.4,194.24,160398.8125
2020-03-17,194.56,220.48,185.28,217.76,210001.5
2020-03-18,264.16,332.48,256.0,269.44,199986.8125
2020-03-19,255.68,282.72,136.0,165.12,246109.5
2020-03-20,171.52,209.76,166.4,187.04,243425.0625
2020-03-23,199.84,223.04,186.08,191.2,167645.625
2020-03-24,176.64,198.08,176.32,184.16,87819.5625
2020-03-25,190.56,199.52,170.4,176.32,143297.625
2020-03-26,188.0,206.08,184.32,191.84,159991.0625
2020-03-27,215.2,233.28,209.28,221.36,105582.1875
2020-03-30,250.08,269.12,241.12,246.88,211303.0
2020-03-31,228.16,252.8,227.52,246.88,144464.0
2020-04-01,244.32,255.84,227.68,228.0,210012.625
2020-04-02,203.68,212.0,105.44,131.36,701872.0
2020-04-03,104.96,115.84,90.4,94.24,809647.25
2020-04-06,103.36,111.52,100.8,107.84,402139.625
2020-04-07,107.36,129.28,105.12,120.0,303145.5625
2020-04-08,119.36,125.6,104.0,107.36,404828.1875
2020-04-09,105.28,127.68,89.76,120.48,583420.6875
2020-04-13,120.64,123.84,115.2,120.0,220679.875
2020-04-14,128.32,139.68,126.24,132.96,256052.0
2020-04-15,146.56,154.4,144.0,145.92,329448.4375
2020-04-16,147.36,165.28,147.2,150.88,192415.3125
2020-04-17,166.4,170.08,157.44,162.4,253080.8125
2020-04-20,202.4,230.08,188.0,206.56,324700.75
2020-04-21,304.0,536.0,304.0,409.6,310344.6875
2020-04-22,264.0,296.16,209.6,259.52,210137.75
2020-04-23,229.6,256.8,224.0,243.2,66978.0625
2020-04-24,248.8,259.2,240.8,253.28,27423.125
2020-04-27,304.0,309.76,285.12,289.76,43566.8125
2020-04-28,281.6,305.6,276.16,305.6,49515.5625
2020-04-29,284.8,295.2,282.4,289.6,26914.875
2020-04-30,280.0,292.0,269.6,269.6,28042.1875
2020-05-01,274.4,282.56,270.4,276.0,19706.5625
2020-05-04,271.68,278.08,262.88,263.2,14437.3125
2020-05-05,247.52,251.36,236.32,236.8,61992.375
2020-05-06,241.6,252.8,240.48,245.6,49808.1875
2020-05-07,233.6,253.76,233.28,251.52,44586.25
2020-05-08,243.2,248.32,233.92,236.0,82221.25
2020-05-11,236.64,246.4,236.48,241.92,36640.1875
2020-05-12,239.2,245.44,238.08,239.84,31801.125
2020-05-13,240.8,250.56,238.88,246.88,37428.75
2020-05-14,243.84,245.12,230.24,233.6,43066.3125
2020-05-15,228.16,231.52,221.76,222.4,53493.3125
2020-05-19,204.16,210.4,203.2,206.88,42984.3125
2020-05-20,201.6,202.72,196.96,198.08,29151.625
2020-05-21,193.92,199.04,193.28,195.68,22542.8125
2020-05-22,200.96,205.12,197.76,197.76,21265.5
2020-05-25,198.72,198.72,194.56,196.16,12467.6875
2020-05-26,192.96,198.72,192.48,194.56,82005.625
2020-05-27,197.28,203.84,196.32,201.12,137532.8125
2020-05-28,201.6,203.68,194.24,198.4,71729.8125
2020-05-29,201.12,202.08,186.72,189.76,35335.4375
2020-06-01,192.8,192.96,186.72,187.52,16825.6875
2020-06-02,186.4,187.04,181.76,181.92,9576.4375
2020-06-03,182.4,184.96,178.4,182.08,20444.375
2020-06-04,182.08,182.88,178.24,180.0,11730.9375
2020-06-05,175.52,175.52,169.6,171.04,19490.3125
2020-06-08,172.32,175.68,172.0,175.2,17639.375
2020-06-09,176.96,177.44,171.36,172.96,12472.9375
2020-06-10,174.4,176.16,168.48,172.0,38255.5625
2020-06-11,181.6,186.56,179.52,184.0,37782.6875
2020-06-12,180.64,186.56,179.84,182.08,31384.875
2020-06-15,189.6,189.92,177.92,178.56,19921.3125
2020-06-16,172.16,178.4,169.6,173.76,22952.3125
2020-06-17,175.2,176.8,173.12,176.48,11804.625
2020-06-18,176.0,176.16,171.2,172.0,9846.5
2020-06-19,166.88,173.92,165.6,169.6,18693.625
2020-06-22,168.16,168.8,164.64,164.8,10697.875
2020-06-23,163.36,167.2,162.4,166.4,17631.25
2020-06-24,168.16,177.12,167.2,175.36,21425.3125
2020-06-25,175.68,176.0,170.08,170.72,16605.9375
2020-06-26,172.16,175.68,172.16,174.56,16638.0
2020-06-29,171.2,172.48,167.36,168.64,7515.4375
2020-06-30,171.04,171.2,166.88,169.6,13594.9375
2020-07-02,164.8,167.2,163.68,165.6,12178.0
2020-07-03,166.24,166.72,164.8,166.08,3504.6875
2020-07-06,166.24,166.24,162.4,164.0,7841.875
2020-07-07,164.96,165.12,162.72,165.12,6578.9375
2020-07-08,164.0,164.8,162.08,162.88,8728.6875
2020-07-09,163.68,168.16,163.52,167.2,12252.375
2020-07-10,167.04,167.36,162.72,163.52,11753.5
2020-07-13,163.84,167.2,162.88,166.56,14999.1875
2020-07-14,168.48,168.48,163.2,164.0,10156.3125
2020-07-15,162.88,164.0,160.64,161.6,8732.8125
2020-07-16,162.56,163.2,161.12,162.72,5217.375
2020-07-17,162.72,164.8,162.24,162.88,4382.8125
2020-07-20,163.84,165.6,162.4,162.88,3186.125
2020-07-21,157.6,159.36,156.48,159.12,7325.375
2020-07-22,160.48,160.96,158.4,158.88,7532.3125
2020-07-23,159.84,162.56,158.08,160.8,4397.25
2020-07-24,161.12,163.2,160.64,160.8,6057.1875
2020-07-27,161.28,163.2,158.56,159.2,6024.25
2020-07-28,160.96,161.6,160.16,161.28,4755.625
2020-07-29,160.0,160.32,159.04,160.0,3977.5625
2020-07-30,163.04,169.12,163.04,163.68,11962.6875
2020-07-31,162.72,165.44,162.56,162.56,3902.1875
2020-08-04,162.08,162.08,156.8,158.56,8466.1875
2020-08-05,153.12,156.48,152.0,156.16,10766.375
2020-08-06,154.88,156.8,154.4,156.48,5637.625
2020-08-07,158.24,159.68,157.92,158.08,6183.0625
2020-08-10,156.16,157.44,155.68,156.48,2736.625
2020-08-11,153.76,158.24,153.76,158.24,3108.1875
2020-08-12,154.56,155.52,153.28,154.24,4952.0
2020-08-13,154.4,155.68,153.76,154.88,3475.0625
2020-08-14,156.0,156.96,155.04,155.36,3419.5
2020-08-17,155.2,155.2,152.8,153.12,4840.4375
2020-08-18,155.2,155.2,152.96,153.92,4358.8125
2020-08-19,154.08,154.72,152.96,153.68,4601.625
2020-08-20,156.8,158.08,153.92,154.4,3358.25
2020-08-21,157.12,158.88,156.0,156.16,5264.125
2020-08-24,155.2,155.68,154.4,155.36,2631.75
2020-08-25,152.16,153.92,151.68,152.16,6338.875
2020-08-26,151.52,152.48,150.72,151.84,4819.5
2020-08-27,152.0,155.36,152.0,153.44,6026.5625
2020-08-28,153.12,154.08,152.8,153.28,2319.375
2020-08-31,152.0,154.24,152.0,154.0,2383.875
2020-09-01,153.44,153.92,151.68,153.44,3047.4375
2020-09-02,153.76,159.2,153.6,157.92,6210.75
2020-09-03,161.6,162.4,158.24,159.04,4672.375
2020-09-04,160.16,166.08,160.0,165.6,8911.1875
2020-09-08,175.68,179.36,175.2,176.48,25686.25
2020-09-09,175.52,176.16,169.6,171.44,6655.625
2020-09-10,172.64,176.0,171.2,175.68,6769.4375
2020-09-11,174.72,176.0,172.48,173.68,7110.375
2020-09-14,175.68,176.8,174.08,174.56,3317.4375
2020-09-15,173.28,174.24,168.96,170.24,7677.75
2020-09-16,165.76,166.4,161.6,162.08,13914.75
2020-09-17,163.04,163.52,157.76,158.4,13800.6875
2020-09-18,158.88,160.32,157.28,159.2,10498.25
2020-09-21,161.76,167.68,161.52,163.84,11368.0625
2020-09-22,163.36,166.56,162.24,164.32,5866.5625
2020-09-23,162.88,165.28,160.16,165.12,8527.1875
2020-09-24,163.68,164.48,161.92,162.4,3886.75
2020-09-25,163.68,164.16,161.92,162.88,2636.6875
2020-09-28,161.92,162.88,160.0,161.12,3364.6875
2020-09-29,163.2,169.2,163.2,167.12,6863.1875
2020-09-30,165.76,165.76,161.6,162.72,4446.0625
2020-10-01,166.72,172.32,166.08,168.08,7226.75
2020-10-02,176.0,176.8,172.0,175.2,10225.9375
2020-10-05,167.2,167.52,162.4,164.64,14910.75
2020-10-06,159.52,161.6,158.4,161.12,18589.0
2020-10-07,162.88,164.16,161.28,161.28,5585.3125
2020-10-08,157.92,159.04,156.32,156.64,14707.875
2020-10-09,157.44,159.52,156.0,159.04,6099.5625
2020-10-13,160.32,161.6,159.2,160.48,6557.375
2020-10-14,157.92,158.4,156.8,157.28,8008.0625
2020-10-15,162.24,162.88,157.28,157.28,14660.25
2020-10-16,159.36,160.48,157.6,158.32,3963.9375
2020-10-19,157.76,159.2,156.64,159.12,7798.5625
2020-10-20,159.68,160.0,154.88,156.48,10872.75
2020-10-21,158.88,162.56,157.92,161.68,23974.0
2020-10-22,160.0,160.0,157.92,159.12,5950.125
2020-10-23,158.72,163.2,158.72,162.72,4603.125
2020-10-26,165.92,168.48,165.28,167.52,48147.6875
2020-10-27,166.24,166.24,162.08,163.6,10660.625
2020-10-28,171.36,173.6,170.88,172.32,12685.625
2020-10-29,181.76,183.04,176.32,176.8,12051.8125
2020-10-30,179.04,181.92,178.88,180.0,6729.875
2020-11-02,180.8,180.8,172.64,173.04,9429.375
2020-11-03,168.0,171.04,167.84,169.44,6706.4375
2020-11-04,166.88,169.6,163.52,164.64,5981.5
2020-11-05,164.64,166.72,163.04,166.4,7166.875
2020-11-06,168.32,172.32,168.32,170.8,7941.0
2020-11-09,155.52,159.04,153.92,158.96,16352.0625
2020-11-10,155.36,156.32,153.28,153.76,17555.375
2020-11-11,147.2,153.92,146.4,152.56,17326.6875
2020-11-12,151.36,156.32,149.28,156.0,22662.75
2020-11-13,156.8,160.8,156.64,159.92,12309.0625
2020-11-16,150.72,154.88,150.4,153.6,13403.5
2020-11-17,155.52,156.48,152.0,153.12,9129.5625
2020-11-18,151.52,152.0,148.96,151.76,14958.3125
2020-11-19,152.16,153.6,150.56,150.88,8809.3125
2020-11-20,152.48,152.48,148.32,148.88,8670.5625
2020-11-23,146.88,148.16,145.28,146.56,12405.3125
2020-11-24,143.52,143.52,134.88,136.4,30098.0625
2020-11-25,133.6,135.2,130.4,132.4,20418.875
2020-11-26,134.4,136.64,134.08,136.0,10716.8125
2020-11-27,134.56,134.88,132.8,133.6,5958.9375
2020-11-30,134.08,137.28,132.96,135.12,16874.1875
2020-12-01,135.84,139.36,135.52,137.6,13619.75
2020-12-02,137.76,137.92,131.68,134.88,19887.375
2020-12-03,135.84,135.84,132.0,132.96,7339.625
2020-12-04,132.32,132.32,129.6,130.96,9285.6875
2020-12-07,131.68,132.64,128.96,132.16,16088.625
2020-12-08,133.44,134.56,131.84,132.48,7608.0
2020-12-09,131.04,135.36,130.56,132.48,22560.25
2020-12-10,129.28,129.28,123.68,127.04,35301.5
2020-12-11,127.68,129.28,127.04,128.24,8462.3125
2020-12-14,126.88,131.84,126.56,126.72,8134.0625
2020-12-15,125.76,125.92,123.76,124.16,13580.25
2020-12-16,124.32,125.76,122.88,123.04,12105.5
2020-12-17,121.44,122.24,120.48,120.96,6225.0625
2020-12-18,120.0,120.16,117.92,118.64,11133.875
2020-12-21,125.76,126.4,122.56,123.84,24401.125
2020-12-22,125.92,127.36,124.48,126.96,9759.875
2020-12-23,125.44,125.44,120.96,122.56,16448.125
2020-12-24,123.52,123.68,121.84,121.84,6073.5625
2020-12-29,121.6,123.04,121.44,122.72,3436.1875
2020-12-30,123.84,123.84,120.16,121.68,5934.0625
2020-12-31,122.56,123.04,120.64,120.88,4269.0625
2021-01-04,121.28,125.6,119.68,125.04,20475.0
2021-01-05,118.88,118.88,114.24,115.04,36709.1875
2021-01-06,115.2,116.48,112.0,113.84,33219.9375
2021-01-07,112.8,112.8,111.36,111.68,11518.1875
2021-01-08,109.44,110.4,106.56,106.72,18840.25
2021-01-11,109.6,109.76,107.2,108.16,11584.0625
2021-01-12,106.24,106.56,104.48,104.72,12788.375
2021-01-13,105.76,106.24,104.16,105.52,8619.8125
2021-01-14,106.24,106.4,103.04,103.2,14485.5625
2021-01-15,105.44,108.32,105.12,107.52,20658.375
2021-01-18,107.2,107.84,106.72,107.52,2695.25
2021-01-19,105.6,106.24,104.48,105.12,11896.6875
2021-01-20,102.72,105.12,102.24,104.48,9198.75
2021-01-21,104.16,105.76,103.36,104.88,10732.75
2021-01-22,109.92,110.24,105.76,108.32,15365.75
2021-01-25,109.12,109.6,105.6,105.76,9997.9375
2021-01-26,105.12,107.04,104.64,106.88,5352.4375
2021-01-27,106.72,109.28,104.0,106.24,12358.25
2021-01-28,103.52,107.68,102.88,107.6,7150.125
2021-01-29,105.28,108.64,104.48,108.16,9456.125
2021-02-01,104.64,107.68,101.92,102.08,22744.375
2021-02-02,96.48,98.4,96.16,97.76,19146.8125
2021-02-03,96.0,96.0,92.32,94.4,47046.375
2021-02-04,93.44,95.68,91.68,92.32,28377.625
2021-02-05,89.44,91.52,89.44,90.4,23055.9375
2021-02-08,89.12,89.12,86.56,86.88,42145.8125
2021-02-09,88.0,88.96,85.6,85.76,34335.0
2021-02-10,85.28,86.4,84.32,85.2,22290.25
2021-02-11,85.12,87.2,84.8,86.88,11398.1875
2021-02-12,86.56,86.56,81.44,81.76,36856.5625
2021-02-16,80.8,81.76,79.84,79.92,36151.0
2021-02-17,80.8,81.12,77.12,77.36,18214.6875
2021-02-18,76.48,80.8,76.32,80.32,25141.8125
2021-02-19,80.64,83.44,79.6,82.96,20524.5
2021-02-22,79.52,79.52,75.36,75.84,42782.6875
2021-02-23,76.64,77.92,74.56,74.72,32087.5
2021-02-24,73.92,74.4,71.52,71.84,59865.625
2021-02-25,72.32,72.96,70.72,71.52,43659.8125
2021-02-26,72.8,76.0,72.8,75.52,38145.4375
2021-03-01,75.52,79.2,74.72,78.24,31214.3125
2021-03-02,76.96,80.48,76.64,80.32,38703.375
2021-03-03,77.44,78.56,74.08,76.0,70332.4375
2021-03-04,73.28,74.56,67.2,68.8,122314.375
2021-03-05,65.28,65.92,64.0,64.08,89590.5625
2021-03-08,65.28,67.36,64.8,67.2,38341.5625
2021-03-09,66.88,68.8,66.4,68.72,29447.1875
2021-03-10,68.32,69.92,66.4,66.64,42600.6875
2021-03-11,65.92,66.72,63.68,63.84,52142.6875
2021-03-12,64.64,65.12,63.68,64.72,40514.8125
2021-03-15,66.08,67.52,64.96,65.04,38110.875
2021-03-16,67.2,68.0,65.92,66.64,28611.0
2021-03-17,67.2,68.64,66.4,66.88,29350.6875
2021-03-18,69.12,80.8,69.12,77.92,137086.75
2021-03-19,76.64,78.72,71.84,72.56,56352.1875
2021-03-22,71.84,73.44,71.2,73.04,25172.0625
2021-03-23,78.24,82.4,76.16,81.92,74292.6875
2021-03-24,76.16,76.96,71.36,72.8,96589.5625
2021-03-25,76.16,80.4,75.68,78.24,76205.9375
2021-03-26,72.16,72.64,70.4,71.68,81561.0625
2021-03-29,72.8,73.6,69.92,70.16,71342.375
2021-03-30,72.64,73.12,71.04,72.8,48000.1875
2021-03-31,73.6,76.32,70.88,75.2,62581.875
2021-04-01,71.68,76.16,68.96,70.4,109099.125
2021-04-05,72.32,78.24,72.16,75.76,60646.0
2021-04-06,72.48,74.56,70.4,74.08,68461.5625
2021-04-07,74.72,77.12,72.8,73.6,40220.8125
2021-04-08,74.24,75.36,73.12,73.2,35145.0625
2021-04-09,73.92,74.72,73.12,74.24,20253.625
2021-04-12,71.68,73.6,70.72,73.2,47564.4375
2021-04-13,71.84,72.48,71.36,71.52,27083.25
2021-04-14,69.12,69.52,64.32,65.44,105128.5625
2021-04-15,65.44,65.92,64.16,64.48,39725.8125
2021-04-16,64.32,65.44,64.32,64.96,21960.4375
2021-04-19,64.64,65.12,64.0,64.16,23773.5625
2021-04-20,64.16,68.32,64.0,66.08,36797.875
2021-04-21,69.12,69.44,66.56,69.2,56105.4375
2021-04-22,67.68,69.76,67.68,68.0,29633.3125
2021-04-23,68.8,68.8,66.32,67.04,23969.9375
2021-04-26,69.12,69.12,66.72,67.36,32236.5
2021-04-27,66.24,66.72,64.48,64.48,42172.5625
2021-04-28,63.68,63.68,61.92,63.36,58959.25
2021-04-29,60.48,62.24,60.32,61.2,47639.9375
2021-04-30,63.52,64.32,63.2,63.76,43895.875
2021-05-03,63.04,63.04,61.6,61.92,29559.375
2021-05-04,59.84,60.88,59.2,59.36,59423.4375
2021-05-05,58.4,60.64,57.44,60.0,72790.0625
2021-05-06,59.84,61.28,59.68,60.8,31507.8125
2021-05-07,61.76,62.16,60.32,60.72,42509.8125
2021-05-10,59.52,62.4,59.52,60.8,29706.0
2021-05-11,62.24,62.4,59.52,59.76,56988.8125
2021-05-12,59.36,59.36,57.44,58.8,82824.125
2021-05-13,61.76,63.68,60.64,62.56,45877.0625
2021-05-14,60.48,60.64,59.36,59.36,31189.625
2021-05-17,59.04,59.04,57.6,57.6,38888.1875
2021-05-18,58.4,61.36,57.76,59.04,52091.1875
2021-05-19,62.24,65.44,62.24,62.88,87967.6875
2021-05-20,63.52,66.24,63.36,65.6,37769.5
2021-05-21,62.24,62.72,61.28,61.92,59786.0625
2021-05-25,58.88,58.88,56.64,57.76,111132.3125
2021-05-26,58.56,58.56,56.96,57.12,52302.1875
2021-05-27,57.28,57.6,56.0,56.08,59078.5625
2021-05-28,55.36,57.12,55.2,56.32,37608.4375
2021-05-31,55.2,56.0,55.04,55.68,49315.0625
2021-06-01,53.6,54.88,52.48,54.0,76385.4375
2021-06-02,53.44,54.08,52.32,52.64,54140.875
2021-06-03,52.32,53.44,52.0,52.56,70805.5
2021-06-04,51.36,52.32,51.36,51.68,21392.9375
2021-06-07,51.68,52.32,51.2,51.92,19281.375
2021-06-08,52.32,52.8,50.4,50.48,63203.5
2021-06-09,50.4,51.52,50.08,51.12,42289.0
2021-06-10,50.24,52.48,49.76,50.48,49327.3125
2021-06-11,50.24,50.24,49.28,49.76,35532.75
2021-06-14,48.96,49.76,48.48,49.44,19309.625
2021-06-15,48.32,48.48,47.52,47.52,47310.625
2021-06-16,47.84,48.16,46.64,48.16,52832.75
2021-06-17,47.84,50.88,47.52,49.28,59508.625
2021-06-18,49.6,49.6,47.84,48.32,32760.625
2021-06-21,48.48,48.48,45.92,45.92,54986.3125
2021-06-22,46.24,46.72,45.6,46.32,23060.4375
2021-06-23,44.8,46.24,44.48,45.76,33968.625
2021-06-24,46.72,46.72,45.76,45.76,15067.25
2021-06-25,45.44,46.24,44.64,44.88,27000.5625
2021-06-28,45.44,46.56,45.28,46.4,30417.0
2021-06-29,45.6,46.4,44.96,45.44,10412.75
2021-06-30,45.6,45.92,44.64,45.28,26978.6875
2021-07-02,44.0,44.32,43.04,43.44,38522.125
2021-07-05,43.24,43.56,41.6,41.76,66559.25
2021-07-06,43.72,46.0,43.72,45.04,125653.0
2021-07-07,45.12,48.2,44.6,47.36,120686.5
2021-07-08,47.36,48.08,45.7,45.72,79531.5
2021-07-09,44.68,44.8,43.68,43.84,65750.75
2021-07-12,44.72,45.4,44.12,44.24,31706.75
2021-07-13,44.04,44.44,42.6,42.8,54743.0
2021-07-14,42.88,46.2,42.88,45.64,128008.25
2021-07-15,46.6,47.08,45.44,46.96,70343.75
2021-07-16,46.28,48.28,45.96,46.8,65056.25
2021-07-19,49.68,54.56,49.68,53.4,251533.25
2021-07-20,53.96,55.44,51.36,51.64,140321.25
2021-07-21,49.6,49.6,46.96,47.38,116896.5
2021-07-22,46.52,47.16,44.96,45.32,88577.0
2021-07-23,45.28,45.56,44.8,44.88,26236.75
2021-07-26,45.0,45.8,44.48,44.6,40253.25
2021-07-27,44.72,45.76,44.56,45.0,41309.25
2021-07-28,44.72,45.0,44.08,44.48,58769.0
2021-07-29,43.76,43.96,42.8,42.88,43702.25
2021-07-30,42.84,43.2,42.24,42.8,54083.25
2021-08-03,46.0,47.76,45.92,46.18,117535.5
2021-08-04,48.76,49.56,47.68,49.56,102228.75
2021-08-05,49.28,49.28,47.6,47.72,55219.75
2021-08-06,47.12,49.28,47.12,48.92,63306.0
2021-08-09,51.2,52.52,50.72,50.84,61191.75
2021-08-10,50.16,50.16,47.64,48.36,83351.25
2021-08-11,49.36,50.0,47.0,47.08,80893.0
2021-08-12,47.4,48.24,47.0,47.6,48755.25
2021-08-13,47.44,49.12,47.28,48.92,56794.0
2021-08-16,51.2,52.08,49.16,49.68,81767.25
2021-08-17,50.64,51.28,49.32,50.68,95406.75
2021-08-18,50.36,53.72,50.2,53.56,107400.75
2021-08-19,56.0,57.2,54.52,54.84,105797.25
2021-08-20,56.96,58.28,55.92,58.28,64178.5
2021-08-23,53.04,53.08,50.8,51.76,124574.25
2021-08-24,49.92,50.0,48.12,48.28,138883.25
2021-08-25,48.44,48.96,47.08,47.34,76612.25
2021-08-26,48.48,49.12,47.4,48.0,94575.25
2021-08-27,46.92,47.08,46.32,46.64,88477.0
2021-08-30,46.64,47.24,45.8,46.16,64856.5
2021-08-31,46.72,47.04,46.08,46.92,66148.25
2021-09-01,48.36,48.68,46.68,47.2,89029.0
2021-09-02,45.08,45.2,44.04,45.2,124087.0
2021-09-03,45.12,45.84,44.56,45.68,49112.5
2021-09-07,47.24,47.6,46.36,47.0,76316.0
2021-09-08,45.2,46.28,45.12,45.64,50217.75
2021-09-09,47.2,47.84,45.0,47.36,98650.5
2021-09-10,44.76,45.4,44.68,45.12,102254.25
2021-09-13,44.0,44.4,43.4,43.8,55855.5
2021-09-14,43.24,44.52,43.2,44.08,41111.0
2021-09-15,41.88,41.88,40.68,41.32,175740.0
2021-09-16,41.56,42.48,41.08,41.28,115692.5
2021-09-17,42.16,42.8,41.76,41.88,86347.25
2021-09-20,43.2,44.36,42.76,43.12,99275.25
2021-09-21,43.12,44.76,43.08,43.2,78518.0
2021-09-22,42.08,42.32,41.28,41.6,111675.5
2021-09-23,41.2,41.24,39.88,40.14,119586.25
2021-09-24,40.28,40.32,39.02,39.34,76284.75
2021-09-27,37.88,38.24,37.48,37.72,86839.75
2021-09-28,37.04,38.8,36.92,38.44,130819.25
2021-09-29,38.32,38.64,37.44,38.6,73051.25
2021-09-30,39.52,40.0,37.08,38.2,134803.75
2021-10-01,38.24,38.6,37.16,37.36,62778.0
2021-10-04,36.08,36.16,34.8,35.54,131241.75
2021-10-05,34.48,34.64,33.9,34.08,117864.25
2021-10-06,35.12,36.16,35.12,36.0,104746.5
2021-10-07,36.16,36.48,34.36,34.38,140168.75
2021-10-08,33.76,34.6,33.36,34.0,71833.75
2021-10-12,32.96,33.52,32.36,33.2,76729.25
2021-10-13,33.76,34.0,32.76,33.14,46874.75
2021-10-14,32.48,33.08,32.24,32.32,131634.0
2021-10-15,31.72,32.04,31.4,31.64,72206.25
2021-10-18,30.92,31.96,30.64,31.68,68030.0
2021-10-19,31.88,32.12,30.64,31.22,80064.25
2021-10-20,31.76,31.88,30.28,30.44,90588.75
2021-10-21,30.8,32.2,30.62,30.86,116235.25
2021-10-22,30.36,30.92,29.8,29.84,116635.75
2021-10-25,29.24,30.24,28.96,30.24,115104.25
2021-10-26,29.96,30.2,29.32,29.48,97357.75
2021-10-27,30.28,31.2,29.76,31.16,185846.5
2021-10-28,31.12,31.62,30.48,30.5,255085.75
2021-10-29,31.24,31.56,30.4,30.58,198260.25
2021-11-01,29.68,30.2,29.52,30.08,80366.0
2021-11-02,30.48,30.64,30.0,30.24,121991.75
2021-11-03,31.72,32.92,31.32,32.8,184576.5
2021-11-04,30.4,33.88,30.28,33.4,243036.75
2021-11-05,32.52,33.16,31.16,31.4,293124.0
2021-11-08,31.36,31.44,30.76,30.78,113530.25
2021-11-09,30.68,30.8,29.44,29.48,353040.75
2021-11-10,29.76,31.76,29.52,31.4,211184.5
2021-11-11,31.2,31.92,30.68,31.48,121806.0
2021-11-12,31.92,32.1,31.2,31.74,82543.75
2021-11-15,32.6,32.76,31.52,31.6,136156.5
2021-11-16,31.8,32.24,31.2,31.6,83301.75
2021-11-17,32.0,33.84,31.92,33.26,94754.5
2021-11-18,32.88,33.52,32.28,32.68,149264.0
2021-11-19,33.64,35.28,33.56,34.96,199935.5
2021-11-22,34.88,34.88,33.6,34.3,178429.5
2021-11-23,33.0,33.12,32.08,32.14,182192.0
2021-11-24,32.6,32.64,32.0,32.56,141780.25
2021-11-25,32.68,32.88,32.52,32.72,38910.75
2021-11-26,36.0,41.4,36.0,40.76,535951.0
2021-11-29,35.8,39.88,35.44,39.06,208377.5
2021-11-30,41.56,44.76,40.68,42.44,371284.5
2021-12-01,40.08,44.48,39.48,44.04,224405.75
2021-12-02,45.16,45.84,41.32,41.88,350036.5
2021-12-03,39.24,43.36,38.92,42.48,215140.5
2021-12-06,40.52,41.08,37.72,38.08,356874.0
2021-12-07,36.36,36.64,34.68,36.2,372822.25
2021-12-08,36.0,36.12,34.76,35.04,269645.5
2021-12-09,35.84,37.16,35.64,37.08,252008.0
2021-12-10,36.12,36.64,35.52,35.52,151088.75
2021-12-13,36.28,36.8,35.52,36.44,167109.25
2021-12-14,37.44,38.08,36.76,37.2,188892.25
2021-12-15,37.6,38.12,35.92,35.98,250668.75
2021-12-16,35.96,36.44,34.6,35.46,242112.75
2021-12-17,36.28,37.52,36.04,36.92,208487.25
2021-12-20,39.64,41.32,38.28,38.36,281818.5
2021-12-21,36.56,37.12,35.56,35.56,252651.0
2021-12-22,35.76,35.96,34.08,34.12,261136.75
2021-12-23,34.12,34.28,33.12,33.24,211514.0
2021-12-24,33.32,33.52,33.22,33.22,7493.5
2021-12-29,31.6,31.68,30.08,30.84,227779.25
2021-12-30,30.56,30.84,30.08,30.8,102154.5
2021-12-31,31.0,31.92,30.76,31.56,92786.75
2022-01-04,30.48,30.6,29.68,30.2,116982.0
2022-01-05,29.52,30.24,29.08,30.24,239594.25
2022-01-06,28.36,28.8,28.08,28.54,277910.5
2022-01-07,28.52,29.08,28.44,28.76,140802.0
2022-01-10,28.84,29.64,28.76,29.24,143095.5
2022-01-11,28.44,28.84,26.92,27.04,456362.0
2022-01-12,26.76,26.8,25.96,26.24,251275.25
2022-01-13,26.2,26.96,26.08,26.9,205783.25
2022-01-14,26.12,26.16,25.12,25.12,394928.0
2022-01-17,25.4,25.44,25.04,25.16,77238.75
2022-01-18,24.88,24.96,24.16,24.24,218162.75
2022-01-19,24.04,24.2,23.32,24.12,186402.75
2022-01-20,23.96,24.6,23.16,24.54,386327.25
2022-01-21,24.4,25.0,24.0,24.42,273759.75
2022-01-24,25.12,26.04,24.92,25.0,387675.5
2022-01-25,25.16,25.24,23.96,24.06,372392.5
2022-01-26,23.44,23.6,22.76,23.4,353464.0
2022-01-27,22.6,23.6,22.6,23.24,151427.25
2022-01-28,22.52,23.56,22.32,23.1,218909.75
2022-01-31,23.0,23.56,22.68,22.68,166607.5
2022-02-01,23.04,23.28,22.44,22.64,298865.25
2022-02-02,22.4,23.24,22.4,22.6,289757.0
2022-02-03,22.88,23.12,21.68,21.82,455462.0
2022-02-04,20.92,21.0,20.48,20.8,323123.75
2022-02-07,21.08,21.2,20.8,21.02,172168.5
2022-02-08,21.68,22.28,21.6,21.76,210267.25
2022-02-09,21.72,21.96,21.28,21.48,148439.0
2022-02-10,21.6,21.76,20.8,21.5,325902.75
2022-02-11,21.16,21.16,19.56,19.92,750524.0
2022-02-14,20.44,20.56,19.12,19.44,625103.75
2022-02-15,20.64,21.12,20.56,20.64,453247.0
2022-02-16,20.04,21.12,19.32,21.08,490930.0
2022-02-17,20.96,21.08,20.32,20.64,235015.5
2022-02-18,21.44,21.64,20.16,20.48,693656.5
2022-02-22,19.16,20.12,19.04,19.96,291926.25
2022-02-23,19.92,20.0,18.96,19.64,386696.75
2022-02-24,16.84,19.96,16.76,19.2,810797.75
2022-02-25,19.64,20.48,19.36,19.6,360469.75
2022-02-28,18.48,18.72,17.8,18.16,536368.0
2022-03-01,16.44,16.44,14.6,15.2,1938771.25
2022-03-02,13.88,15.12,13.04,13.32,1529486.75
2022-03-03,13.72,14.16,13.16,13.96,1101983.75
2022-03-04,13.12,13.44,12.0,12.12,1647130.5
2022-03-07,11.92,12.0,10.8,11.2,1399071.75
2022-03-08,10.24,11.32,9.48,10.28,2459115.25
2022-03-09,11.56,13.48,11.28,12.68,2695155.25
2022-03-10,12.0,13.72,11.88,13.5,1116112.0
2022-03-11,13.28,13.44,12.56,12.72,702380.0
2022-03-14,13.8,14.68,13.76,14.2,1146264.5
2022-03-15,15.68,16.36,15.2,16.04,1522805.25
2022-03-16,15.12,16.38,15.0,16.1,871683.25
2022-03-17,13.84,13.92,13.08,13.32,1154663.25
2022-03-18,13.16,13.4,12.88,13.04,653148.25
2022-03-21,11.96,12.0,11.04,11.08,1376808.5
2022-03-22,11.36,11.72,11.08,11.44,999692.75
2022-03-23,10.48,10.56,10.12,10.28,1315547.0
2022-03-24,10.36,10.96,10.24,10.86,992663.75
2022-03-25,11.12,11.2,10.32,10.52,1041295.25
2022-03-28,11.64,12.44,11.36,12.36,1124545.5
2022-03-29,13.08,13.2,11.84,11.96,1250715.75
2022-03-30,11.32,11.56,11.08,11.36,927515.25
2022-03-31,12.16,12.88,11.84,12.68,1346034.0
2022-04-01,13.04,13.04,12.56,12.84,784632.25
2022-04-04,12.0,12.44,11.76,11.84,1045496.25
2022-04-05,11.68,12.64,11.52,12.52,726549.5
2022-04-06,12.12,13.48,11.96,13.2,1185229.5
2022-04-07,13.04,14.0,12.88,13.2,797307.5
2022-04-08,13.32,13.48,12.68,12.88,537324.0
2022-04-11,13.72,13.9,13.36,13.56,652615.25
2022-04-12,12.36,12.44,11.76,11.92,1145869.5
2022-04-13,11.52,11.88,11.0,11.04,1026939.0
2022-04-14,11.36,11.4,10.4,10.64,1007999.75
2022-04-18,10.32,10.48,9.96,10.32,750855.75
2022-04-19,10.92,11.4,10.92,11.32,1021369.5
2022-04-20,11.12,11.76,11.08,11.2,983177.5
2022-04-21,10.92,11.24,10.6,10.94,1362744.5
2022-04-22,11.28,11.4,11.12,11.4,556536.75
2022-04-25,12.52,12.8,11.88,11.92,1126211.5
2022-04-26,11.68,12.0,11.12,11.28,568889.5
2022-04-27,11.68,11.76,11.24,11.32,554977.5
2022-04-28,11.28,11.44,10.64,10.68,745116.0
2022-04-29,10.44,10.96,10.18,10.9,687142.0
2022-05-02,11.48,11.6,10.54,10.56,974667.25
2022-05-03,10.92,11.24,10.72,11.08,618709.5
2022-05-04,10.28,10.48,9.88,10.04,1048424.25
2022-05-05,9.52,10.24,9.44,9.96,778874.0
2022-05-06,9.64,9.92,9.4,9.5,999879.0
2022-05-09,10.12,11.0,10.04,10.92,1241621.0
2022-05-10,10.8,11.68,10.68,11.56,877620.25
2022-05-11,10.52,10.56,10.04,10.32,1115808.25
2022-05-12,10.2,10.32,9.92,9.96,755235.5
2022-05-13,9.6,9.72,9.28,9.36,1172968.0
2022-05-16,9.36,9.4,8.64,8.76,1026087.25
2022-05-17,8.76,9.2,8.6,9.16,840654.5
2022-05-18,8.92,9.7,8.92,9.56,919042.5
2022-05-19,9.84,9.84,9.0,9.16,750433.25
2022-05-20,9.0,9.2,8.88,8.92,1979044.5
2022-05-24,8.96,9.12,8.8,9.0,404033.5
2022-05-25,8.92,9.12,8.84,8.92,289090.5
2022-05-26,8.72,8.72,8.24,8.4,1040490.5
2022-05-27,8.44,8.48,8.2,8.22,409753.5
2022-05-30,8.16,8.16,7.88,7.88,955863.25
2022-05-31,7.64,8.32,7.6,8.2,890900.5
2022-06-01,7.88,8.2,7.8,8.2,424917.25
2022-06-02,8.16,8.24,7.8,7.88,652689.0
2022-06-03,7.92,7.96,7.44,7.44,1040377.0
2022-06-06,7.48,7.76,7.48,7.68,467534.75
2022-06-07,7.64,7.76,7.4,7.42,376217.75
2022-06-08,7.36,7.52,7.04,7.12,803971.75
2022-06-09,7.24,7.32,7.16,7.28,516279.5
2022-06-10,7.36,7.64,7.24,7.38,599466.5
2022-06-13,7.56,7.76,7.2,7.34,742053.0
2022-06-14,7.24,7.88,7.04,7.66,855252.75
2022-06-15,7.76,8.12,7.64,8.0,731072.75
2022-06-16,8.16,8.4,7.64,7.8,1000286.5
2022-06-17,8.0,8.92,7.96,8.6,1455393.75
2022-06-20,8.76,8.84,8.48,8.6,333597.0
2022-06-21,8.4,8.56,8.16,8.46,504250.0
2022-06-22,9.52,9.64,8.8,9.08,1813688.0
2022-06-23,8.84,9.4,8.8,9.4,613413.75
2022-06-24,9.08,9.24,8.56,8.8,578877.5
2022-06-27,8.72,8.96,8.32,8.38,580632.25
2022-06-28,8.16,8.36,7.96,8.04,548623.75
2022-06-29,7.84,8.4,7.68,8.36,491443.75
2022-06-30,8.52,8.96,8.48,8.88,891888.25
2022-07-04,8.24,8.36,8.12,8.2,331325.75
2022-07-05,9.2,10.36,9.2,10.04,1642169.5
2022-07-06,10.36,10.96,10.24,10.36,865601.25
2022-07-07,9.52,9.56,9.12,9.52,962521.25
2022-07-08,9.08,9.44,8.96,9.0,621115.75
2022-07-11,9.28,9.52,9.0,9.2,639504.25
2022-07-12,9.92,10.6,9.84,10.52,605852.75
2022-07-13,10.44,10.72,10.04,10.48,506406.0
2022-07-14,11.12,11.6,10.36,10.48,855586.5
2022-07-15,10.04,10.36,9.92,10.16,436735.5
2022-07-18,9.32,9.4,9.12,9.24,647817.75
2022-07-19,9.48,9.52,8.88,8.96,548439.25
2022-07-20,9.2,9.36,8.92,9.08,485819.0
2022-07-21,9.72,9.88,9.48,9.72,869127.0
2022-07-22,9.92,10.08,9.48,10.04,526194.5
2022-07-25,9.72,9.94,9.56,9.6,355706.75
2022-07-26,9.4,9.96,9.28,9.92,295693.75
2022-07-27,9.64,9.88,9.16,9.24,653166.75
2022-07-28,9.12,9.6,9.08,9.4,514040.25
2022-07-29,8.92,9.2,8.52,9.16,1305822.5
2022-08-02,9.77,9.96,9.43,9.81,1053434.0
2022-08-03,9.73,10.55,9.67,10.48,1252122.0
2022-08-04,10.69,11.2,10.5,11.035,1274566.0
2022-08-05,11.36,11.36,10.47,11.01,1289330.0
2022-08-08,11.04,11.06,10.39,10.45,1163568.0
2022-08-09,10.25,10.72,10.04,10.46,959400.0
2022-08-10,10.54,11.08,10.03,10.23,1642121.0
2022-08-11,9.82,10.05,9.47,9.66,1651727.0
2022-08-12,9.91,10.21,9.9,10.05,929192.0
2022-08-15,11.08,11.13,10.56,10.74,1055336.0
2022-08-16,10.79,11.415,10.4,11.26,970321.0
2022-08-17,11.13,11.35,10.6,10.95,1155686.0
2022-08-18,10.47,10.51,10.02,10.2,1935333.0
2022-08-19,10.26,10.34,9.89,10.29,962182.0
2022-08-22,10.7,11.09,10.1,10.11,1707036.0
2022-08-23,9.78,9.78,9.33,9.45,1598238.0
2022-08-24,9.4,9.61,9.11,9.11,2001008.0
2022-08-25,9.07,9.66,9.05,9.52,1505880.0
2022-08-26,9.74,9.93,9.5,9.61,1122884.0
2022-08-29,9.31,9.34,8.73,8.8,1912289.0
2022-08-30,9.3,9.91,9.27,9.63,2515315.0
2022-08-31,10.07,10.3,9.74,10.27,1541553.0
2022-09-01,10.58,10.94,10.4,10.87,1569287.0
2022-09-02,10.17,10.79,10.16,10.74,1114410.0
2022-09-06,10.47,10.88,10.47,10.8,1257625.0
2022-09-07,11.5,12.0,11.34,11.96,1619725.0
2022-09-08,11.57,11.92,11.34,11.74,1403624.0
2022-09-09,10.97,11.05,10.53,10.72,1602854.0
2022-09-12,10.25,10.44,10.06,10.35,1232594.0
2022-09-13,10.41,11.0,10.21,10.43,1972053.0
2022-09-14,10.18,10.29,9.82,10.14,2005718.0
2022-09-15,10.56,11.11,10.55,10.95,1681166.0
2022-09-16,10.78,11.05,10.59,10.89,1386335.0
2022-09-19,11.63,11.69,10.79,10.87,1209759.0
2022-09-20,11.02,11.39,11.02,11.11,1427573.0
2022-09-21,10.73,11.54,10.7,11.32,1534561.0
2022-09-22,10.77,11.4,10.62,11.27,1657742.0
2022-09-23,12.32,12.73,12.32,12.47,1228030.0
2022-09-26,12.46,13.3,12.08,13.28,1001255.0
2022-09-27,12.8,13.03,12.3,12.69,1309864.0
2022-09-28,12.34,12.5,11.53,11.61,1490521.0
2022-09-29,11.51,11.92,11.35,11.725,1224165.0
2022-09-30,12.07,12.4,11.81,12.23,1306476.0
2022-10-03,10.91,11.47,10.78,11.16,1360831.0
2022-10-04,10.48,10.68,10.2,10.39,1872222.0
2022-10-05,10.15,10.56,9.86,9.97,1585092.0
2022-10-06,10.01,10.03,9.69,9.71,895274.0
2022-10-07,9.63,9.63,8.86,9.01,1841212.0
2022-10-11,9.66,9.94,9.5,9.84,1120882.0
2022-10-12,9.93,10.28,9.87,10.12,830099.0
2022-10-13,10.25,10.27,9.53,9.64,999733.0
2022-10-14,9.96,10.44,9.89,10.33,1171927.0
2022-10-17,10.07,10.49,9.99,10.4,620171.0
2022-10-18,10.69,11.16,10.56,10.9,1041685.0
2022-10-19,10.82,10.93,10.2,10.34,1086801.0
2022-10-20,9.98,10.4,9.7,10.26,965906.0
2022-10-21,10.27,10.48,10.0,10.2,951385.0
2022-10-24,10.25,10.43,10.0,10.28,625141.0
2022-10-25,10.21,10.3,9.96,10.2,867252.0
2022-10-26,10.0,10.0,9.45,9.51,1534476.0
2022-10-27,9.28,9.42,9.17,9.315,1212606.0
2022-10-28,9.55,9.71,9.38,9.5,1116655.0
2022-10-31,9.88,10.09,9.58,9.9,1128886.0
2022-11-01,9.26,9.58,9.23,9.42,898364.0
2022-11-02,9.43,9.52,8.99,9.2,1695339.0
2022-11-03,9.45,9.53,9.24,9.42,1023773.0
2022-11-04,8.61,8.86,8.46,8.49,3004915.0
2022-11-07,8.48,8.66,8.29,8.59,1001561.0
2022-11-08,8.65,9.18,8.64,9.1,1047188.0
2022-11-09,9.39,9.84,9.39,9.81,1024154.0
2022-11-10,9.81,9.95,9.44,9.65,574403.0
2022-11-11,9.02,9.28,8.84,9.07,977092.0
2022-11-14,9.33,9.82,9.06,9.82,843078.0
2022-11-15,9.8,9.94,9.03,9.45,909486.0
2022-11-16,9.77,9.99,9.65,9.77,978126.0
2022-11-17,10.03,10.57,9.98,10.435,1408249.0
2022-11-18,11.32,11.37,10.8,10.82,1014157.0
2022-11-21,11.66,12.18,10.78,10.92,858835.0
2022-11-22,10.57,10.71,10.26,10.59,602614.0
2022-11-23,11.32,11.69,11.23,11.55,700408.0
2022-11-24,11.57,11.57,11.3,11.3,122687.0
2022-11-25,11.27,11.89,11.2,11.78,276107.0
2022-11-28,12.39,12.47,11.43,11.71,846551.0
2022-11-29,11.12,11.61,10.92,11.22,998394.0
2022-11-30,10.55,10.78,10.49,10.63,931267.0
2022-12-01,10.1,10.55,9.95,10.495,1214281.0
2022-12-02,10.43,10.87,10.25,10.72,1028393.0
2022-12-05,10.19,11.63,10.11,11.46,1150031.0
2022-12-06,11.71,12.63,11.59,12.35,1155223.0
2022-12-07,12.24,13.17,12.11,12.97,968198.0
2022-12-08,12.52,13.46,12.47,13.35,1092683.0
2022-12-09,13.19,13.81,12.87,13.32,964974.0
2022-12-12,13.12,13.18,12.45,12.61,797795.0
2022-12-13,12.31,12.31,11.67,11.98,1114880.0
2022-12-14,11.54,11.85,11.24,11.34,1463065.0
2022-12-15,11.48,11.92,11.41,11.7,1069266.0
2022-12-16,12.4,12.52,11.84,12.23,1448173.0
2022-12-19,11.75,12.26,11.53,11.77,1260979.0
2022-12-20,11.8,12.21,11.44,11.705,1002529.0
2022-12-21,11.14,11.26,10.95,10.985,1623547.0
2022-12-22,10.85,11.39,10.8,11.08,977772.0
2022-12-23,10.64,10.75,10.45,10.61,987593.0
2022-12-28,10.7,11.22,10.68,10.88,724848.0
2022-12-29,11.22,11.27,10.895,10.895,754783.0
2022-12-30,10.96,10.96,10.34,10.385,797705.0
2023-01-03,10.84,11.35,10.55,11.19,958196.0
2023-01-04,11.88,12.45,11.88,12.315,861905.0
2023-01-05,12.31,12.5,11.74,12.13,886047.0
2023-01-06,11.75,12.27,11.61,12.145,789780.0
2023-01-09,11.49,11.91,11.17,11.78,849059.0
2023-01-10,11.65,12.02,11.44,11.725,1430812.0
2023-01-11,11.23,11.48,10.85,10.93,1992662.0
2023-01-12,10.57,10.815,10.5,10.72,1531215.0
2023-01-13,10.51,10.61,10.26,10.27,1284133.0
2023-01-16,10.5,10.63,10.46,10.53,340015.0
2023-01-17,10.0,10.44,9.94,10.0,1130821.0
2023-01-18,9.77,10.49,9.66,10.44,1306752.0
2023-01-19,10.22,10.4,9.94,10.13,1792184.0
2023-01-20,10.07,10.34,9.85,9.86,1570584.0
2023-01-23,9.81,9.97,9.67,9.91,944279.0
2023-01-24,9.86,10.38,9.86,10.275,977828.0
2023-01-25,10.2,10.44,10.0,10.16,827097.0
2023-01-26,9.82,10.24,9.78,10.04,1176512.0
2023-01-27,9.81,10.53,9.775,10.445,1374070.0
2023-01-30,10.7,10.9,10.33,10.88,932269.0
2023-01-31,10.99,11.02,10.47,10.52,667366.0
2023-02-01,10.53,11.32,10.48,11.105,1049240.0
2023-02-02,11.23,11.63,11.1,11.4,594730.0
2023-02-03,11.25,12.19,10.76,12.17,1432573.0
2023-02-06,11.94,12.48,11.78,11.78,769927.0
2023-02-07,11.63,11.65,10.88,10.91,923895.0
2023-02-08,10.68,10.94,10.56,10.59,824136.0
2023-02-09,10.83,11.09,10.65,10.81,973578.0
2023-02-10,10.48,10.48,10.19,10.22,761218.0
2023-02-13,10.36,10.46,10.03,10.35,862686.0
2023-02-14,10.7,10.795,10.31,10.38,770877.0
2023-02-15,10.55,10.88,10.38,10.5,983598.0
2023-02-16,10.53,10.69,10.38,10.67,536125.0
2023-02-17,11.31,11.46,11.04,11.15,1241266.0
2023-02-21,10.98,11.31,10.87,11.26,570769.0
2023-02-22,11.37,11.94,11.3,11.91,608710.0
2023-02-23,11.4,11.6,11.26,11.39,886310.0
2023-02-24,11.67,11.82,11.07,11.07,1194014.0
2023-02-27,11.24,11.54,11.2,11.35,707039.0
2023-02-28,10.83,11.01,10.76,10.99,864561.0
2023-03-01,11.05,11.18,10.72,10.73,1134997.0
2023-03-02,10.62,10.79,10.52,10.68,886802.0
2023-03-03,11.02,11.05,10.18,10.2,1787982.0
2023-03-06,10.36,10.43,9.99,10.0,932822.0
2023-03-07,10.09,10.87,10.08,10.79,1535105.0
2023-03-08,11.0,11.13,10.79,11.04,1314540.0
2023-03-09,10.76,11.35,10.62,11.305,989087.0
2023-03-10,11.29,11.34,10.87,11.02,1009218.0
2023-03-13,11.87,12.03,11.12,11.65,1048162.0
2023-03-14,12.08,12.74,11.63,12.5,840026.0
2023-03-15,13.61,14.57,13.34,13.68,1073756.0
2023-03-16,14.26,14.62,13.17,13.68,590121.0
2023-03-17,13.75,14.79,13.74,14.4,619834.0
2023-03-20,14.37,14.72,13.8,13.85,523463.0
2023-03-21,13.48,13.66,13.05,13.11,682452.0
2023-03-22,13.03,13.22,12.49,12.91,1150789.0
2023-03-23,12.52,13.24,12.34,13.21,1040026.0
2023-03-24,13.48,13.7,13.09,13.2,1130784.0
2023-03-27,12.68,12.83,11.8,11.83,1355580.0
2023-03-28,11.98,11.98,11.51,11.67,1350324.0
2023-03-29,11.47,11.87,11.38,11.81,735763.0
2023-03-30,11.55,11.8,11.3,11.38,1212989.0
2023-03-31,11.16,11.38,10.96,10.98,1053240.0
2023-04-03,9.77,9.83,9.47,9.63,1458353.0
2023-04-04,9.39,9.81,9.37,9.61,1292854.0
2023-04-05,9.59,9.79,9.55,9.63,934313.0
2023-04-06,9.62,9.76,9.56,9.61,961396.0
2023-04-10,9.63,9.81,9.47,9.77,689272.0
2023-04-11,9.67,9.73,9.36,9.39,973309.0
2023-04-12,9.22,9.23,8.95,9.01,1091761.0
2023-04-13,9.05,9.23,8.97,9.19,523446.0
2023-04-14,9.15,9.31,9.02,9.105,606340.0
2023-04-17,9.25,9.57,9.2,9.46,609028.0
2023-04-18,9.47,9.7,9.34,9.5,609574.0
2023-04-19,9.78,10.02,9.71,9.88,981452.0
2023-04-20,10.31,10.42,10.18,10.36,885695.0
2023-04-21,10.09,10.33,10.08,10.21,737570.0
2023-04-24,10.26,10.3,9.86,9.96,1441320.0
2023-04-25,10.17,10.53,10.17,10.4,723724.0
2023-04-26,10.57,11.19,10.37,11.15,1536215.0
2023-04-27,11.0,11.2,10.86,10.995,613411.0
2023-04-28,10.96,11.07,10.39,10.44,890372.0
2023-05-01,10.82,11.01,10.62,10.71,757823.0
2023-05-02,11.05,11.9,11.05,11.87,1003373.0
2023-05-03,12.54,13.04,12.54,12.99,1148690.0
2023-05-04,12.95,13.24,12.4,12.83,494475.0
2023-05-05,11.9,11.97,11.67,11.82,748135.0
2023-05-08,11.13,11.42,11.08,11.34,605111.0
2023-05-09,11.49,11.78,11.05,11.13,763997.0
2023-05-10,11.2,11.61,11.2,11.32,961063.0
2023-05-11,11.71,11.98,11.61,11.72,629881.0
2023-05-12,11.72,12.22,11.63,12.18,368830.0
2023-05-15,11.95,12.07,11.65,11.825,706599.0
2023-05-16,11.81,12.04,11.62,12.02,376992.0
2023-05-17,11.52,11.84,11.1,11.25,961475.0
2023-05-18,11.34,11.65,11.34,11.48,762713.0
2023-05-19,11.3,11.75,11.26,11.5,460208.0
2023-05-23,11.22,11.28,10.94,11.145,733191.0
2023-05-24,10.77,11.13,10.65,10.885,1720649.0
2023-05-25,11.3,11.72,11.23,11.43,933050.0
2023-05-26,11.16,11.33,11.11,11.17,635030.0
2023-05-29,11.37,11.38,11.01,11.07,202169.0
2023-05-30,11.87,12.31,11.85,12.075,672792.0
2023-05-31,12.4,12.75,12.18,12.75,643430.0
2023-06-01,12.72,12.77,11.58,11.94,684652.0
2023-06-02,11.35,11.59,11.25,11.3,754550.0
2023-06-05,10.87,11.34,10.85,11.32,861640.0
2023-06-06,11.7,11.71,11.2,11.42,555425.0
2023-06-07,11.21,11.275,10.92,11.09,1273342.0
2023-06-08,11.06,12.16,11.04,11.57,1590324.0
2023-06-09,11.54,11.85,11.33,11.8,756577.0
2023-06-12,12.55,12.98,12.5,12.89,571635.0
2023-06-13,12.08,12.13,11.85,12.1,803211.0
2023-06-14,11.71,12.45,11.66,12.2,832906.0
2023-06-15,12.08,12.1,11.43,11.57,790528.0
2023-06-16,11.55,11.62,11.15,11.2,1191897.0
2023-06-19,11.21,11.46,11.15,11.32,294968.0
2023-06-20,11.44,11.85,11.35,11.37,799265.0
2023-06-21,11.39,11.44,10.93,10.96,953889.0
2023-06-22,11.59,12.05,11.47,11.92,1661225.0
2023-06-23,12.5,12.54,11.94,11.95,735590.0
2023-06-26,12.07,12.12,11.72,11.87,557942.0
2023-06-27,12.03,12.55,11.94,12.48,463876.0
2023-06-28,12.38,12.64,11.76,11.93,652471.0
2023-06-29,11.82,12.01,11.49,11.73,909225.0
2023-06-30,11.57,11.64,11.33,11.49,1077271.0
2023-07-04,11.41,11.45,11.25,11.3,405522.0
2023-07-05,11.07,11.34,10.98,11.07,1191215.0
2023-07-06,11.18,11.59,11.06,11.11,1524660.0
2023-07-07,11.2,11.22,10.5,10.58,1874840.0
2023-07-10,10.68,10.83,10.45,10.695,1123590.0
2023-07-11,10.56,10.6,10.21,10.225,1488287.0
2023-07-12,10.02,10.12,9.91,9.95,1377416.0
2023-07-13,10.02,10.08,9.59,9.59,1134263.0
2023-07-14,9.75,10.11,9.75,10.07,962668.0
2023-07-17,10.28,10.41,10.14,10.395,811968.0
2023-07-18,10.37,10.4,9.88,9.94,870583.0
2023-07-19,9.78,10.1,9.63,10.04,945791.0
2023-07-20,9.87,10.24,9.81,9.915,872988.0
2023-07-21,9.78,9.87,9.52,9.61,1320694.0
2023-07-24,9.44,9.52,9.04,9.12,1611052.0
2023-07-25,9.21,9.23,8.9,8.97,1184182.0
2023-07-26,9.11,9.19,8.94,9.11,848609.0
2023-07-27,8.98,9.1,8.76,8.92,1288588.0
2023-07-28,8.94,9.06,8.72,8.75,1011435.0
2023-07-31,8.6,8.64,8.45,8.48,1178190.0
2023-08-01,8.58,8.72,8.47,8.52,835099.0
2023-08-02,8.59,9.04,8.59,8.88,1068285.0
2023-08-03,8.87,8.87,8.45,8.47,1102655.0
2023-08-04,8.46,8.51,8.18,8.3,2301501.0
2023-08-08,8.61,8.74,8.22,8.27,1406396.0
2023-08-09,8.09,8.22,7.94,8.01,1593525.0
2023-08-10,8.1,8.285,8.02,8.24,979988.0
2023-08-11,8.23,8.29,8.07,8.21,614796.0
2023-08-14,8.31,8.41,8.21,8.31,586874.0
2023-08-15,8.46,8.72,8.44,8.61,1273571.0
2023-08-16,8.57,8.99,8.51,8.98,810941.0
2023-08-17,8.68,8.805,8.57,8.79,828702.0
2023-08-18,8.72,8.79,8.5,8.56,719955.0
2023-08-21,8.44,8.7,8.41,8.665,709411.0
2023-08-22,8.67,8.81,8.63,8.75,513583.0
2023-08-23,9.13,9.22,8.825,9.0,1313228.0
2023-08-24,9.13,9.23,8.87,8.945,824238.0
2023-08-25,8.63,9.1,8.61,8.685,1118289.0
2023-08-28,8.71,8.755,8.52,8.68,873209.0
2023-08-29,8.61,8.84,8.44,8.46,894604.0
2023-08-30,8.37,8.51,8.29,8.36,983110.0
2023-08-31,8.17,8.28,7.99,8.01,1813334.0
2023-09-01,7.81,7.81,7.58,7.585,2059306.0
2023-09-05,7.35,7.48,7.2,7.41,1800778.0
2023-09-06,7.43,7.49,7.21,7.255,1313954.0
2023-09-07,7.33,7.47,7.27,7.37,846846.0
2023-09-08,7.35,7.38,7.21,7.31,910719.0
2023-09-11,7.21,7.35,7.16,7.315,916415.0
2023-09-12,7.12,7.12,6.98,7.04,1607607.0
2023-09-13,7.03,7.13,6.98,7.06,877002.0
2023-09-14,6.88,6.89,6.77,6.785,1676176.0
2023-09-15,6.92,6.96,6.7,6.705,1424943.0
2023-09-18,6.58,6.76,6.56,6.63,1170924.0
2023-09-19,6.5,6.71,6.46,6.64,2350507.0
2023-09-20,6.8,6.88,6.61,6.87,1966543.0
2023-09-21,6.67,6.83,6.61,6.82,2167218.0
2023-09-22,6.6,6.86,6.57,6.725,1418857.0
2023-09-25,6.73,6.9,6.72,6.78,872421.0
2023-09-26,6.86,6.86,6.66,6.68,1196152.0
2023-09-27,6.45,6.48,6.27,6.33,2167147.0
2023-09-28,6.43,6.6,6.375,6.545,1635037.0
2023-09-29,6.48,6.72,6.48,6.66,1219476.0
2023-10-02,6.63,6.98,6.6,6.94,1415748.0
2023-10-03,6.88,6.97,6.76,6.84,870414.0
2023-10-04,7.17,7.66,7.17,7.59,3158430.0
2023-10-05,7.91,8.0,7.62,7.95,1383820.0
2023-10-06,7.86,8.08,7.81,7.9,834221.0
2023-10-10,7.26,7.48,7.25,7.36,1087631.0
2023-10-11,7.5,7.765,7.44,7.6,1086030.0
2023-10-12,7.38,7.83,7.38,7.65,1150865.0
2023-10-13,7.18,7.29,6.87,6.89,2101500.0
2023-10-16,6.96,7.09,6.92,7.01,1562565.0
2023-10-17,7.08,7.2,6.92,6.945,1040781.0
2023-10-18,6.78,6.85,6.66,6.74,962433.0
2023-10-19,6.83,6.91,6.41,6.41,1629601.0
2023-10-20,6.42,6.66,6.37,6.58,1033747.0
2023-10-23,6.69,7.0,6.68,6.905,1384432.0
2023-10-24,7.06,7.39,7.04,7.28,1205989.0
2023-10-25,7.27,7.53,6.945,7.0,1398430.0
2023-10-26,7.27,7.35,7.16,7.28,1058346.0
2023-10-27,7.12,7.33,6.88,6.99,1947919.0
2023-10-30,7.18,7.52,7.14,7.395,1863906.0
2023-10-31,7.37,7.68,7.23,7.59,1109674.0
2023-11-01,7.27,7.75,7.25,7.64,1430443.0
2023-11-02,7.59,7.64,7.28,7.35,1498417.0
2023-11-03,7.5,7.73,7.31,7.6,2002481.0
2023-11-06,7.4,7.61,7.36,7.6,738980.0
2023-11-07,7.98,8.28,7.96,8.22,1522676.0
2023-11-08,8.37,8.73,8.27,8.59,1343378.0
2023-11-09,8.46,8.61,8.25,8.59,764698.0
2023-11-10,8.31,8.36,8.11,8.22,835916.0
2023-11-13,8.2,8.22,7.96,7.96,733235.0
2023-11-14,7.9,8.08,7.72,8.02,835814.0
2023-11-15,8.2,8.37,8.11,8.33,1081895.0
2023-11-16,8.73,9.26,8.72,9.11,1643653.0
2023-11-17,8.8,8.82,8.35,8.39,1640290.0
2023-11-20,8.07,8.12,7.84,8.025,1038681.0
2023-11-21,8.08,8.15,7.96,7.975,636220.0
2023-11-22,8.69,8.81,8.11,8.19,1513360.0
2023-11-23,8.42,8.485,8.24,8.25,420076.0
2023-11-24,8.34,8.54,8.13,8.46,843345.0
2023-11-27,8.47,8.66,8.31,8.56,1092586.0
2023-11-28,8.43,8.51,8.14,8.27,787051.0
2023-11-29,8.07,8.41,7.91,7.985,1358220.0
2023-11-30,7.77,8.52,7.63,8.52,2265872.0
2023-12-01,8.34,8.76,8.18,8.71,897033.0
2023-12-04,8.86,9.06,8.6,8.9,967618.0
2023-12-05,8.86,9.17,8.72,9.15,882807.0
2023-12-06,9.52,9.94,9.48,9.9,1380340.0
2023-12-07,9.64,10.04,9.63,9.81,646769.0
2023-12-08,9.53,9.57,9.27,9.385,913986.0
2023-12-11,9.39,9.53,9.25,9.31,507299.0
2023-12-12,9.87,10.14,9.81,10.03,1289112.0
2023-12-13,10.0,10.0,9.7,9.7,487632.0
2023-12-14,9.22,9.22,8.97,9.16,946740.0
2023-12-15,9.14,9.5,9.12,9.16,976688.0
2023-12-18,8.7,9.05,8.5,8.9,1245294.0
2023-12-19,8.84,8.86,8.57,8.59,1304926.0
2023-12-20,8.39,8.75,8.35,8.72,835667.0
2023-12-21,8.87,8.89,8.66,8.665,830505.0
2023-12-22,8.53,8.81,8.45,8.75,820701.0
2023-12-27,8.45,8.7,8.4,8.7,754216.0
2023-12-28,8.85,9.19,8.705,9.145,751416.0
2023-12-29,8.99,9.29,8.98,9.275,554322.0
2024-01-02,9.05,9.6,9.05,9.52,886667.0
2024-01-03,9.21,9.25,8.8,8.85,1686938.0
2024-01-04,8.85,9.31,8.81,9.03,1129467.0
2024-01-05,8.7,8.81,8.57,8.65,1236790.0
2024-01-08,9.37,9.53,9.28,9.295,1203159.0
2024-01-09,9.05,9.21,8.87,9.02,1070138.0
2024-01-10,8.8,9.29,8.69,9.23,1313682.0
2024-01-11,8.77,9.09,8.6,8.94,1812694.0
2024-01-12,8.5,8.93,8.38,8.85,1504172.0
2024-01-15,9.04,9.11,8.88,8.89,681671.0
2024-01-16,8.86,9.09,8.8,9.065,1217444.0
2024-01-17,9.26,9.31,8.87,8.88,994019.0
2024-01-18,8.79,8.92,8.53,8.59,1509899.0
2024-01-19,8.52,8.8,8.43,8.65,980121.0
2024-01-22,8.62,8.67,8.23,8.425,1349501.0
2024-01-23,8.5,8.56,8.27,8.435,851503.0
2024-01-24,8.35,8.49,8.15,8.23,905714.0
2024-01-25,8.02,8.11,7.78,7.845,1103946.0
2024-01-26,7.87,8.07,7.64,7.65,1495163.0
2024-01-29,7.78,7.98,7.78,7.87,923506.0
2024-01-30,7.89,7.93,7.65,7.71,913821.0
2024-01-31,7.8,8.15,7.8,8.12,1361217.0
2024-02-01,7.98,8.52,7.87,8.51,2499743.0
2024-02-02,8.74,8.95,8.68,8.88,1239274.0
2024-02-05,8.82,9.05,8.61,8.69,1024000.0
2024-02-06,8.58,8.71,8.48,8.56,1058152.0
2024-02-07,8.51,8.57,8.395,8.395,947628.0
2024-02-08,8.2,8.2,7.89,7.91,1329993.0
2024-02-09,7.82,7.99,7.74,7.88,838552.0
2024-02-12,7.9,7.9,7.79,7.79,1163484.0
2024-02-13,7.7,7.81,7.56,7.69,1223738.0
2024-02-14,7.59,7.94,7.49,7.9,1562080.0
2024-02-15,7.84,7.86,7.55,7.63,1367005.0
2024-02-16,7.59,7.7,7.47,7.5,938818.0
2024-02-20,7.49,7.78,7.49,7.715,1121091.0
2024-02-21,7.75,7.77,7.545,7.55,1518673.0
2024-02-22,7.6,7.61,7.39,7.47,939483.0
2024-02-23,7.73,7.84,7.65,7.79,1846836.0
2024-02-26,7.87,7.88,7.51,7.6,821688.0
2024-02-27,7.54,7.54,7.37,7.42,2248112.0
2024-02-28,7.31,7.54,7.27,7.47,1481192.0
2024-02-29,7.43,7.57,7.36,7.53,1995956.0
2024-03-01,7.31,7.33,7.05,7.24,3276669.0
2024-03-04,7.15,7.41,7.13,7.38,815030.0
2024-03-05,7.43,7.57,7.29,7.52,1085886.0
2024-03-06,7.3,7.36,7.09,7.33,3185178.0
2024-03-07,7.47,7.5,7.24,7.35,1285981.0
2024-03-08,7.39,7.57,7.36,7.52,1149711.0
2024-03-11,7.6,7.7,7.4,7.45,814654.0
2024-03-12,7.5,7.57,7.34,7.5,671225.0
2024-03-13,7.23,7.28,7.11,7.15,1313692.0
2024-03-14,7.01,7.03,6.84,6.92,2454724.0
2024-03-15,6.95,7.0,6.87,6.92,769440.0
2024-03-18,6.8,6.86,6.59,6.63,1226481.0
2024-03-19,6.59,6.62,6.49,6.54,818210.0
2024-03-20,6.74,6.845,6.69,6.745,882426.0
2024-03-21,6.8,6.93,6.78,6.82,479582.0
2024-03-22,6.78,6.9,6.765,6.855,338867.0
2024-03-25,6.81,6.81,6.6,6.67,761317.0
2024-03-26,6.62,6.76,6.62,6.755,721137.0
2024-03-27,6.8,6.82,6.71,6.715,787511.0
2024-03-28,6.61,6.63,6.49,6.52,1127096.0
2024-04-01,6.5,6.53,6.335,6.42,1511099.0
2024-04-02,6.27,6.36,6.2,6.21,1032917.0
2024-04-03,6.15,6.16,6.06,6.15,880994.0
2024-04-04,6.17,6.25,5.905,5.97,1587360.0
2024-04-05,5.92,6.0,5.84,5.975,1246550.0
2024-04-08,5.97,6.145,5.93,6.01,1094444.0
2024-04-09,6.03,6.19,6.0,6.15,1098111.0
2024-04-10,6.12,6.25,6.01,6.01,1542944.0
2024-04-11,6.06,6.19,6.06,6.085,916511.0
2024-04-12,5.89,6.12,5.8,6.08,1693610.0
2024-04-15,6.16,6.3,6.07,6.08,888037.0
2024-04-16,6.13,6.17,6.07,6.12,750650.0
2024-04-17,6.26,6.52,6.18,6.49,971805.0
2024-04-18,6.46,6.6,6.39,6.5,646953.0
2024-04-19,6.51,6.54,6.39,6.5,519067.0
2024-04-22,6.65,6.705,6.48,6.51,568711.0
2024-04-23,6.59,6.61,6.29,6.31,1152996.0
2024-04-24,6.35,6.43,6.27,6.37,600907.0
2024-04-25,6.36,6.5,6.24,6.25,942205.0
2024-04-26,6.18,6.29,6.18,6.24,393705.0
2024-04-29,6.28,6.41,6.25,6.38,860802.0
2024-04-30,6.45,6.645,6.43,6.56,864588.0
2024-05-01,6.65,6.97,6.58,6.95,993457.0
2024-05-02,6.92,7.045,6.87,6.945,840560.0
2024-05-03,6.95,7.09,6.95,7.07,563787.0
2024-05-06,6.99,7.11,6.93,6.99,707854.0
2024-05-07,7.05,7.15,6.89,7.005,768361.0
2024-05-08,7.14,7.185,6.895,6.91,673668.0
2024-05-09,6.93,6.94,6.83,6.84,570634.0
2024-05-10,6.82,7.06,6.78,7.05,451518.0
2024-05-13,6.99,7.0,6.85,6.9,493751.0
2024-05-14,7.05,7.14,6.96,7.08,427505.0
2024-05-15,7.2,7.32,6.95,6.95,876649.0
2024-05-16,6.83,6.93,6.8,6.88,447782.0
2024-05-17,6.87,6.89,6.735,6.75,364516.0
2024-05-21,6.92,7.01,6.84,6.91,1147749.0
2024-05-22,7.06,7.15,6.95,7.13,807430.0
2024-05-23,6.93,7.29,6.9,7.22,876084.0
2024-05-24,7.15,7.17,7.02,7.06,649410.0
2024-05-27,6.95,6.95,6.87,6.93,470546.0
2024-05-28,6.8,6.83,6.62,6.63,914851.0
2024-05-29,6.63,6.815,6.63,6.81,905773.0
2024-05-30,6.91,7.03,6.78,6.99,977880.0
2024-05-31,6.97,7.2,6.93,7.11,602587.0
2024-06-03,7.25,7.68,7.25,7.67,1473436.0
2024-06-04,7.84,7.96,7.75,7.83,540990.0
2024-06-05,7.78,7.91,7.65,7.67,592850.0
2024-06-06,7.63,7.64,7.34,7.37,464225.0
2024-06-07,7.34,7.44,7.25,7.44,296662.0
2024-06-10,7.28,7.33,6.94,6.96,852112.0
2024-06-11,6.99,7.06,6.86,6.94,623890.0
2024-06-12,6.71,6.93,6.69,6.85,1532646.0
2024-06-13,6.81,6.91,6.77,6.89,1203512.0
2024-06-14,6.75,6.88,6.72,6.84,678290.0
2024-06-17,6.75,6.76,6.52,6.54,1102588.0
2024-06-18,6.54,6.55,6.37,6.4,953362.0
2024-06-19,6.48,6.5,6.34,6.5,356897.0
2024-06-20,6.31,6.37,6.27,6.29,547571.0
2024-06-21,6.29,6.44,6.23,6.4,739151.0
2024-06-24,6.44,6.44,6.22,6.24,511533.0
2024-06-25,6.28,6.39,6.23,6.37,589999.0
2024-06-26,6.37,6.45,6.26,6.39,772976.0
2024-06-27,6.25,6.33,6.21,6.23,787305.0
2024-06-28,6.22,6.35,6.2,6.28,607800.0
2024-07-02,5.95,6.09,5.93,6.05,1837238.0
2024-07-03,6.07,6.12,5.91,5.94,1252655.0
2024-07-04,5.95,5.96,5.88,5.93,482820.0
2024-07-05,5.91,6.02,5.83,6.02,906015.0
2024-07-08,6.11,6.16,6.06,6.15,395530.0
2024-07-09,6.18,6.28,6.11,6.26,728876.0
2024-07-10,6.29,6.34,6.11,6.15,844991.0
2024-07-11,6.22,6.26,6.09,6.1,1626430.0
2024-07-12,6.05,6.21,6.04,6.2,606433.0
2024-07-15,6.2,6.29,6.19,6.23,480473.0
2024-07-16,6.42,6.44,6.33,6.38,874056.0
2024-07-17,6.24,6.24,6.12,6.13,1144583.0
2024-07-18,6.12,6.25,6.06,6.24,1784079.0
2024-07-19,6.28,6.55,6.195,6.52,1383613.0
2024-07-22,6.66,6.72,6.58,6.61,548172.0
2024-07-23,6.7,6.92,6.7,6.76,931349.0
2024-07-24,6.72,6.82,6.62,6.73,501952.0
2024-07-25,6.83,6.95,6.58,6.63,989785.0
2024-07-26,6.73,6.95,6.73,6.87,1056839.0
2024-07-29,6.75,7.09,6.74,7.02,657212.0
2024-07-30,7.13,7.21,7.09,7.12,465823.0
2024-07-31,6.78,6.84,6.52,6.54,1142823.0
2024-08-01,6.52,6.86,6.52,6.76,1101320.0
2024-08-02,7.19,7.45,7.19,7.29,1397401.0
2024-08-06,7.55,7.59,7.29,7.46,901679.0
2024-08-07,7.18,7.2,6.94,7.04,797434.0
2024-08-08,7.08,7.08,6.85,6.91,728896.0
2024-08-09,6.86,6.92,6.75,6.76,1419779.0
2024-08-12,6.61,6.64,6.25,6.34,1703467.0
2024-08-13,6.4,6.55,6.38,6.5,673432.0
2024-08-14,6.5,6.72,6.49,6.68,604313.0
2024-08-15,6.57,6.57,6.43,6.53,544554.0
2024-08-16,6.71,6.81,6.66,6.72,573289.0
2024-08-19,6.71,7.1,6.71,7.05,1155150.0
2024-08-20,6.99,7.18,6.94,7.16,829596.0
2024-08-21,7.08,7.49,6.98,7.4,761112.0
2024-08-22,7.37,7.38,7.09,7.21,496538.0
2024-08-23,6.95,6.965,6.81,6.85,750656.0
2024-08-26,6.43,6.5,6.385,6.48,1298093.0
2024-08-27,6.52,6.73,6.5,6.68,839650.0
2024-08-28,6.83,6.94,6.71,6.86,874287.0
2024-08-29,6.65,6.75,6.51,6.64,1031918.0
2024-08-30,6.88,7.06,6.88,7.02,960534.0
2024-09-03,7.41,7.65,7.41,7.61,1122207.0
2024-09-04,7.72,7.92,7.52,7.91,1042741.0
2024-09-05,7.67,7.93,7.51,7.84,898120.0
2024-09-06,7.71,8.3,7.65,8.08,949360.0
2024-09-09,8.18,8.28,7.92,8.0,449919.0
2024-09-10,7.98,8.74,7.96,8.51,1092138.0
2024-09-11,8.28,8.66,8.1,8.29,914684.0
2024-09-12,8.01,8.13,7.68,7.79,1039843.0
2024-09-13,7.74,7.97,7.58,7.82,803884.0
2024-09-16,7.65,7.75,7.51,7.58,667990.0
2024-09-17,7.58,7.58,7.29,7.41,1553406.0
2024-09-18,7.54,7.65,7.37,7.64,1078610.0
2024-09-19,7.33,7.39,7.11,7.2,1313306.0
2024-09-20,7.26,7.335,7.12,7.17,1051374.0
2024-09-23,7.17,7.51,7.06,7.3,1085958.0
2024-09-24,6.99,7.18,6.98,7.09,836121.0
2024-09-25,7.25,7.53,7.18,7.43,1087989.0
2024-09-26,7.88,8.02,7.72,7.95,1132661.0
2024-09-27,7.89,7.99,7.66,7.67,1009909.0
2024-09-30,7.73,7.83,7.54,7.72,550305.0
2024-10-01,7.85,7.86,6.92,7.25,4055895.0
2024-10-02,6.9,7.34,6.84,7.14,1732149.0
2024-10-03,6.95,6.99,6.5,6.55,3158117.0
2024-10-04,6.47,6.53,6.27,6.45,1671444.0
2024-10-07,6.26,6.29,5.95,5.97,3790029.0
2024-10-08,6.3,6.66,6.29,6.46,3653395.0
2024-10-09,6.75,6.87,6.55,6.58,1720958.0
2024-10-10,6.43,6.48,6.08,6.14,1787708.0
2024-10-11,6.25,6.29,6.12,6.17,1360339.0
2024-10-15,6.95,7.1,6.88,6.92,2707569.0
2024-10-16,7.0,7.15,6.94,7.0,654590.0
2024-10-17,7.05,7.2,6.91,6.95,867578.0
2024-10-18,7.14,7.34,7.09,7.2,886913.0
2024-10-21,6.99,7.13,6.89,7.0,1266593.0
2024-10-22,6.82,6.87,6.56,6.67,1835245.0
2024-10-23,6.76,6.87,6.67,6.75,1141048.0
2024-10-24,6.73,6.99,6.65,6.84,962631.0
2024-10-25,6.71,6.78,6.57,6.62,1534408.0
2024-10-28,7.2,7.43,7.14,7.3,1836018.0
2024-10-29,7.34,7.55,7.33,7.45,649313.0
2024-10-30,7.23,7.29,7.04,7.09,1038213.0
2024-10-31,7.02,7.085,6.715,6.76,2083052.0
2024-11-01,6.65,6.975,6.63,6.96,1269005.0
2024-11-04,6.62,6.71,6.5,6.54,2093308.0
2024-11-05,6.48,6.57,6.35,6.46,1822478.0
2024-11-06,6.69,6.71,6.36,6.49,1724279.0
2024-11-07,6.56,6.66,6.31,6.46,2612140.0
2024-11-08,6.58,6.8,6.58,6.72,1923021.0
2024-11-11,7.06,7.16,7.02,7.11,1475075.0
2024-11-12,6.92,7.19,6.92,7.16,930551.0
2024-11-13,7.23,7.37,7.0,7.15,1190377.0
2024-11-14,6.9,7.13,6.89,7.04,1315921.0
2024-11-15,7.11,7.38,7.04,7.35,1293416.0
2024-11-18,7.1,7.105,6.82,6.86,2857689.0
2024-11-19,6.81,6.98,6.74,6.82,1897928.0
2024-11-20,6.73,6.955,6.73,6.88,1330715.0
2024-11-21,6.67,6.8,6.63,6.64,1708647.0
2024-11-22,6.68,6.7,6.41,6.47,2099720.0
2024-11-25,6.68,6.89,6.62,6.83,1878895.0
2024-11-26,6.76,7.03,6.6,6.92,1350773.0
2024-11-27,6.92,7.015,6.795,6.89,768120.0
2024-11-28,6.88,6.93,6.82,6.87,471474.0
2024-11-29,6.8,7.04,6.72,6.98,1292253.0
2024-12-02,6.87,7.09,6.84,7.02,777365.0
2024-12-03,6.82,6.89,6.6,6.66,2993258.0
2024-12-04,6.59,6.92,6.58,6.86,2870982.0
2024-12-05,6.82,6.97,6.8,6.94,591936.0
2024-12-06,7.09,7.21,7.075,7.17,1265022.0
2024-12-09,6.97,6.98,6.83,6.97,944548.0
2024-12-10,6.93,6.96,6.81,6.95,1553214.0
2024-12-11,6.73,6.8,6.53,6.57,2516649.0
2024-12-12,6.64,6.77,6.52,6.59,1927358.0
2024-12-13,6.53,6.53,6.365,6.42,2097742.0
2024-12-16,6.44,6.52,6.4,6.51,1114948.0
2024-12-17,6.63,6.75,6.57,6.58,1521591.0
2024-12-18,6.52,6.64,6.39,6.64,1829905.0
2024-12-19,6.47,6.7,6.44,6.69,1463251.0
2024-12-20,6.75,6.81,6.56,6.62,1057893.0
2024-12-23,6.66,6.79,6.63,6.63,676701.0
2024-12-24,6.52,6.55,6.45,6.53,929865.0
2024-12-27,6.44,6.5,6.38,6.48,1671380.0
2024-12-30,6.34,6.38,6.26,6.32,1369248.0
2024-12-31,6.26,6.29,6.17,6.21,890399.0
2025-01-02,6.01,6.02,5.89,6.01,2351493.0
2025-01-03,5.94,5.96,5.835,5.87,1637856.0
2025-01-06,5.8,5.985,5.72,5.95,1045918.0
2025-01-07,5.83,5.88,5.78,5.82,1541908.0
2025-01-08,5.8,5.98,5.78,5.95,1061596.0
2025-01-09,5.9,5.91,5.815,5.82,786196.0
2025-01-10,5.34,5.64,5.29,5.46,2499307.0
2025-01-13,5.35,5.37,5.2,5.27,2765367.0
2025-01-14,5.31,5.38,5.28,5.33,1228593.0
2025-01-15,5.25,5.25,4.95,4.98,3669121.0
2025-01-16,5.08,5.26,5.06,5.15,2124149.0
2025-01-17,5.2,5.23,5.14,5.2,925217.0
2025-01-20,5.33,5.41,5.3,5.36,988460.0
2025-01-21,5.43,5.46,5.35,5.38,1264798.0
2025-01-22,5.44,5.48,5.37,5.48,2034193.0
2025-01-23,5.45,5.64,5.39,5.64,1986074.0
2025-01-24,5.53,5.66,5.51,5.59,1337261.0
2025-01-27,5.66,5.91,5.61,5.83,1063325.0
2025-01-28,5.71,5.84,5.69,5.71,1239990.0
2025-01-29,5.82,5.93,5.73,5.84,1144346.0
2025-01-30,5.84,5.87,5.71,5.84,1538035.0
2025-01-31,5.84,5.97,5.77,5.8,1792592.0
2025-02-03,5.76,5.96,5.72,5.85,996637.0
2025-02-04,6.11,6.14,5.75,5.85,2658252.0
2025-02-05,5.97,6.08,5.92,6.06,1300953.0
2025-02-06,6.02,6.17,5.95,6.15,1344177.0
2025-02-07,6.04,6.135,6.015,6.08,633017.0
2025-02-10,5.92,5.96,5.83,5.83,2967475.0
2025-02-11,5.69,5.765,5.67,5.7,1480434.0
2025-02-12,5.86,5.99,5.82,5.98,1120190.0
2025-02-13,6.07,6.095,5.96,5.96,617038.0
2025-02-14,5.93,6.08,5.92,6.07,676046.0
2025-02-18,5.93,5.98,5.86,5.87,992465.0
2025-02-19,5.7,5.835,5.69,5.81,921403.0
2025-02-20,5.75,5.78,5.66,5.76,1546082.0
2025-02-21,5.91,6.12,5.89,6.12,1160948.0
2025-02-24,6.07,6.1,6.005,6.03,709527.0
2025-02-25,6.08,6.38,6.08,6.31,1272306.0
2025-02-26,6.35,6.44,6.31,6.38,808595.0
2025-02-27,6.19,6.235,6.07,6.14,939891.0
2025-02-28,6.23,6.29,6.12,6.15,726663.0
2025-03-03,6.12,6.51,6.09,6.46,1106905.0
2025-03-04,6.56,6.745,6.45,6.5,659096.0
2025-03-05,6.8,7.03,6.79,6.81,925632.0
2025-03-06,6.84,6.96,6.72,6.84,510949.0
2025-03-07,6.55,6.71,6.435,6.66,1885398.0
2025-03-10,6.65,6.92,6.65,6.89,537939.0
2025-03-11,6.71,6.87,6.65,6.78,437180.0
2025-03-12,6.6,6.66,6.49,6.53,1019155.0
2025-03-13,6.64,6.77,6.59,6.74,883410.0
2025-03-14,6.7,6.72,6.59,6.6,705442.0
2025-03-17,6.5,6.58,6.45,6.54,833361.0
2025-03-18,6.42,6.66,6.4,6.63,925043.0
2025-03-19,6.64,6.68,6.51,6.59,782465.0
2025-03-20,6.63,6.66,6.34,6.35,1609047.0
2025-03-21,6.39,6.45,6.3,6.34,716124.0
2025-03-24,6.27,6.31,6.14,6.16,1037680.0
2025-03-25,6.11,6.28,6.08,6.17,871348.0
2025-03-26,6.09,6.11,6.0,6.07,1538382.0
2025-03-27,6.08,6.16,6.03,6.06,500933.0
2025-03-28,6.05,6.2,6.05,6.17,952038.0
2025-03-31,6.07,6.09,5.71,5.77,1507328.0
2025-04-01,5.74,5.82,5.68,5.81,513666.0
2025-04-02,5.85,5.86,5.69,5.7,742411.0
2025-04-03,6.1,6.6,6.0,6.51,3368671.0
2025-04-04,7.3,7.71,7.19,7.24,2217291.0
2025-04-07,7.73,7.88,7.0,7.65,2981217.0
2025-04-08,7.51,8.47,7.49,8.31,2290141.0
2025-04-09,8.74,8.99,7.16,7.29,3377627.0
2025-04-10,7.88,8.14,7.73,7.75,1453923.0
2025-04-11,7.9,7.96,7.42,7.49,914072.0
2025-04-14,7.33,7.67,7.33,7.44,725966.0
2025-04-15,7.49,7.61,7.39,7.49,1046602.0
2025-04-16,7.35,7.38,7.15,7.2,2361144.0
2025-04-17,7.06,7.11,6.71,6.82,2364232.0
2025-04-21,7.05,7.22,6.98,6.99,976662.0
2025-04-22,6.91,6.96,6.65,6.83,1651677.0
2025-04-23,6.9,7.25,6.75,7.1,2283619.0
2025-04-24,6.94,7.15,6.93,7.0,1125637.0
2025-04-25,7.09,7.09,6.87,6.9,1011359.0
2025-04-28,6.93,7.26,6.91,7.15,671825.0
2025-04-29,7.36,7.54,7.35,7.54,806794.0
2025-04-30,7.63,8.11,7.59,8.07,1696208.0
2025-05-01,8.06,8.16,7.695,7.79,1098272.0
2025-05-02,7.78,8.13,7.78,7.9,1089900.0
2025-05-05,8.18,8.45,8.15,8.3,702499.0
2025-05-06,7.71,7.74,7.52,7.71,1317446.0
2025-05-07,7.74,8.03,7.71,7.96,685292.0
2025-05-08,7.75,7.75,7.43,7.44,1162902.0
2025-05-09,7.37,7.38,7.18,7.22,620270.0
2025-05-12,6.67,7.02,6.64,6.99,733640.0
2025-05-13,6.83,6.83,6.54,6.59,1254593.0
2025-05-14,6.65,6.76,6.61,6.76,994765.0
2025-05-15,7.0,7.11,6.95,6.98,1020536.0
2025-05-16,6.92,7.0,6.79,6.87,729962.0
2025-05-20,6.82,6.93,6.73,6.75,580533.0
2025-05-21,6.67,6.98,6.66,6.97,1296847.0
2025-05-22,7.11,7.17,6.98,7.07,776950.0
2025-05-23,7.12,7.12,6.86,6.89,1301294.0
2025-05-26,6.95,6.99,6.91,6.93,135241.0
2025-05-27,7.02,7.2,7.0,7.04,599212.0
2025-05-28,6.83,6.935,6.7,6.92,1217146.0
2025-05-29,6.98,7.14,6.98,7.09,556407.0
2025-05-30,7.14,7.36,7.13,7.17,1023178.0
2025-06-02,6.59,6.83,6.57,6.65,1757788.0
2025-06-03,6.64,6.685,6.47,6.57,1651015.0
2025-06-04,6.56,6.8,6.46,6.68,1909017.0
2025-06-05,6.48,6.57,6.44,6.56,1086258.0
2025-06-06,6.48,6.48,6.27,6.3,2133836.0
2025-06-09,6.28,6.33,6.17,6.19,1191623.0
2025-06-10,6.17,6.31,6.02,6.26,1523494.0
2025-06-11,6.03,6.05,5.63,5.71,3486361.0
2025-06-12,5.81,5.86,5.63,5.67,1950608.0
2025-06-13,4.95,5.12,4.78,4.9,7358675.0
2025-06-16,5.03,5.37,4.96,5.1,3826365.0
2025-06-17,4.86,4.9,4.55,4.61,3831021.0
2025-06-18,4.53,4.85,4.49,4.62,3368437.0
2025-06-19,4.49,4.65,4.3,4.52,3836771.0
2025-06-20,4.61,4.66,4.5,4.53,1985156.0
2025-06-23,4.5,5.27,4.48,5.26,5524437.0
2025-06-24,5.67,5.87,5.62,5.71,3599642.0
2025-06-25,5.73,5.76,5.54,5.7,1879913.0
2025-06-26,5.65,5.71,5.48,5.64,1850289.0
2025-06-27,5.59,5.75,5.56,5.7,1181633.0
2025-06-30,5.66,5.74,5.63,5.68,313596.0
2025-07-02,5.51,5.62,5.28,5.32,2073270.0
2025-07-03,5.36,5.42,5.29,5.32,1017461.0
2025-07-04,5.45,5.46,5.39,5.41,555781.0
2025-07-07,5.3,5.33,5.155,5.2,1417604.0
2025-07-08,5.23,5.24,5.05,5.12,1466223.0
2025-07-09,5.19,5.21,5.06,5.14,998028.0
2025-07-10,5.32,5.38,5.255,5.32,1315340.0
2025-07-11,5.23,5.23,5.055,5.06,1239177.0
2025-07-14,5.07,5.29,5.07,5.28,1676451.0
2025-07-15,5.31,5.37,5.25,5.32,718503.0
2025-07-16,5.47,5.5,5.325,5.33,1191258.0
2025-07-17,5.35,5.38,5.19,5.2,776123.0
2025-07-18,5.1,5.24,5.045,5.24,826435.0
2025-07-21,5.27,5.36,5.23,5.29,651007.0
2025-07-22,5.35,5.42,5.29,5.32,853653.0
2025-07-23,5.39,5.44,5.32,5.32,842608.0
2025-07-24,5.23,5.345,5.18,5.22,1024966.0
2025-07-25,5.22,5.39,5.2,5.38,686907.0
2025-07-28,5.13,5.18,5.05,5.05,1499409.0
2025-07-29,5.02,5.03,4.66,4.72,2793192.0
2025-07-30,4.7,4.73,4.59,4.61,1776788.0
2025-07-31,4.72,4.83,4.67,4.76,1626682.0
2025-08-01,4.75,5.06,4.75,5.03,2634956.0
2025-08-05,5.25,5.33,5.23,5.32,1950916.0
2025-08-06,5.13,5.56,5.08,5.49,1788958.0
2025-08-07,5.44,5.54,5.39,5.53,424434.0
2025-08-08,5.47,5.69,5.41,5.56,1163620.0
2025-08-11,5.48,5.55,5.43,5.49,620369.0
2025-08-12,5.56,5.63,5.52,5.62,569453.0
2025-08-13,5.65,5.82,5.63,5.69,875295.0
2025-08-14,5.55,5.61,5.48,5.49,2724235.0
2025-08-15,5.63,5.71,5.57,5.63,561903.0
2025-08-18,5.7,5.77,5.51,5.57,754529.0
2025-08-19,5.66,5.73,5.63,5.7,657708.0
2025-08-20,5.57,5.65,5.495,5.52,1130237.0
2025-08-21,5.54,5.565,5.38,5.43,592730.0
2025-08-22,5.4,5.42,5.33,5.36,403404.0
2025-08-25,5.27,5.28,5.14,5.19,928782.0
2025-08-26,5.34,5.44,5.28,5.42,1312885.0
2025-08-27,5.4,5.42,5.285,5.33,1058977.0
2025-08-28,5.32,5.4,5.21,5.27,669710.0
2025-08-29,5.23,5.32,5.23,5.32,343605.0
2025-09-02,5.15,5.19,5.02,5.04,1242753.0
2025-09-03,5.17,5.3,5.16,5.28,1551564.0
2025-09-04,5.4,5.43,5.33,5.39,484526.0
2025-09-05,5.53,5.69,5.53,5.6,1143064.0
2025-09-08,5.47,5.6,5.46,5.53,420457.0
2025-09-09,5.39,5.49,5.31,5.47,1049853.0
2025-09-10,5.4,5.42,5.23,5.27,1743068.0
2025-09-11,5.48,5.53,5.44,5.52,1446127.0
2025-09-12,5.35,5.47,5.31,5.47,804094.0
2025-09-15,5.34,5.37,5.28,5.33,1229676.0
2025-09-16,5.22,5.25,5.105,5.14,1869734.0
2025-09-17,5.16,5.27,5.13,5.23,1368530.0
2025-09-18,5.22,5.32,5.14,5.27,1170449.0
2025-09-19,5.36,5.46,5.3,5.43,1112182.0
2025-09-22,5.53,5.55,5.42,5.45,482540.0
2025-09-23,5.32,5.32,5.18,5.21,1408322.0
2025-09-24,5.11,5.13,4.99,5.02,3032910.0
2025-09-25,5.06,5.12,4.94,4.95,1820754.0
2025-09-26,4.95,4.95,4.78,4.94,2028951.0
2025-09-29,5.12,5.25,5.11,5.23,2302462.0
2025-09-30,5.32,5.395,5.27,5.33,1935832.0
2025-10-01,5.48,5.52,5.38,5.43,1129558.0
2025-10-02,5.54,5.69,5.46,5.65,1177440.0
2025-10-03,5.62,5.64,5.55,5.63,372609.0
2025-10-06,5.52,5.54,5.42,5.45,759931.0
2025-10-07,5.5,5.55,5.41,5.42,489009.0
2025-10-08,5.37,5.4,5.29,5.37,613027.0
2025-10-09,5.34,5.55,5.32,5.51,810673.0
2025-10-10,5.78,6.0,5.7,5.98,1805477.0
2025-10-14,6.03,6.13,5.97,6.05,648376.0
2025-10-15,5.94,6.11,5.92,6.06,306211.0
2025-10-16,6.04,6.31,6.02,6.26,864205.0
2025-10-17,6.26,6.33,6.2,6.24,517668.0
2025-10-20,6.41,6.42,6.26,6.27,725460.0
2025-10-21,6.24,6.41,6.04,6.17,1172002.0
2025-10-22,5.95,5.99,5.685,5.77,1280654.0
2025-10-23,5.38,5.4,5.22,5.33,1731147.0
2025-10-24,5.29,5.35,5.2,5.34,1153122.0
2025-10-27,5.34,5.39,5.26,5.35,904381.0
2025-10-28,5.48,5.61,5.45,5.58,859728.0
2025-10-29,5.51,5.51,5.4,5.51,1041500.0
2025-10-30,5.58,5.6,5.42,5.52,406138.0
2025-10-31,5.4,5.48,5.36,5.4,747676.0
2025-11-03,5.38,5.46,5.3,5.4,411035.0
2025-11-04,5.46,5.5,5.4,5.48,300177.0
2025-11-05,5.5,5.61,5.4,5.6,802207.0
2025-11-06,5.64,5.73,5.59,5.61,669952.0
2025-11-07,5.55,5.63,5.53,5.56,401992.0
2025-11-10,5.5,5.62,5.48,5.49,477438.0
2025-11-11,5.38,5.38,5.28,5.33,618559.0
2025-11-12,5.55,5.77,5.55,5.74,1119482.0
2025-11-13,5.64,5.74,5.635,5.74,466366.0
2025-11-14,5.52,5.535,5.4,5.49,1104746.0
2025-11-17,5.45,5.51,5.43,5.49,583413.0
2025-11-18,5.5,5.56,5.3,5.33,753912.0
2025-11-19,5.61,5.67,5.55,5.56,892712.0
2025-11-20,5.51,5.69,5.42,5.67,856557.0
2025-11-21,5.81,5.92,5.78,5.82,1110365.0
2025-11-24,5.81,5.88,5.61,5.62,602687.0
2025-11-25,5.85,5.96,5.77,5.81,775309.0
2025-11-26,5.86,5.86,5.66,5.69,527122.0