Date,Open,High,Low,Close,Volume
2008-01-16,209706.665,209706.665,203626.665,205013.335,0.5315625
2008-01-17,212053.335,212053.335,203306.665,203520.0,0.2671875
2008-01-18,205120.0,205120.0,204800.0,204800.0,0.1875
2008-01-21,194666.665,194666.665,194666.665,194666.665,0.0046875
2008-01-22,194666.665,202560.0,194666.665,202453.335,1.003125
2008-01-23,194773.335,194773.335,194773.335,194773.335,0.28125
2008-01-24,196693.335,200746.665,196266.665,200746.665,0.125625
2008-01-25,209706.665,210026.665,209706.665,210026.665,0.24375
2008-01-28,203840.0,210880.0,200746.665,210880.0,1.29046875
2008-01-29,208746.665,214400.0,207573.335,214400.0,0.37125
2008-01-30,216106.665,216106.665,212053.335,213013.335,0.186375
2008-01-31,203413.335,212906.665,203413.335,212693.335,0.290625
2008-02-01,208106.665,208106.665,200000.0,200000.0,0.7246875
2008-02-04,201600.0,205973.335,199573.335,205440.0,0.24046875
2008-02-05,198186.665,198186.665,195413.335,197440.0,0.875625
2008-02-06,198400.0,198400.0,190826.665,193173.335,0.5803125
2008-02-07,189866.665,195200.0,189866.665,194560.0,0.4265625
2008-02-08,201280.0,211413.335,201280.0,211200.0,0.5765625
2008-02-11,211626.665,229333.335,211200.0,221546.665,1.1615625
2008-02-12,218346.665,222186.665,214933.335,215573.335,0.9020625
2008-02-13,214186.665,220693.335,214186.665,220693.335,0.140625
2008-02-14,222933.335,229973.335,222933.335,229973.335,0.75
2008-02-15,232106.665,234026.665,229973.335,229973.335,0.084375
2008-02-19,241493.335,248000.0,240640.0,246933.335,0.4453125
2008-02-20,242133.335,250880.0,242133.335,247786.665,0.650625
2008-02-21,243200.0,248533.335,234986.665,242346.665,0.253875
2008-02-22,243520.0,243946.665,242026.665,243840.0,0.065625
2008-02-25,245226.665,247466.665,245226.665,247466.665,0.13125
2008-02-26,245333.335,255253.335,245333.335,253866.665,0.2034375
2008-02-27,254506.665,257173.335,249066.665,250560.0,2.43365625
2008-02-28,253866.665,263253.335,253440.0,262400.0,3.4415625
2008-02-29,260906.665,262613.335,257600.0,258986.665,1.750125
2008-03-03,266026.665,268160.0,257600.0,261333.335,1.90875
2008-03-04,264640.0,267520.0,243626.665,247893.335,19.005375
2008-03-05,254826.665,271466.665,254826.665,271040.0,4.003125
2008-03-06,270293.335,276800.0,261760.0,276266.665,1.897875
2008-03-07,271146.665,280426.665,269546.665,274666.665,3.1246875
2008-03-10,269333.335,289280.0,268693.335,289280.0,1.36275
2008-03-11,288533.335,293866.665,281920.0,293546.665,3.99065625
2008-03-12,291413.335,300266.665,288000.0,300266.665,3.86484375
2008-03-13,300480.0,303466.665,294826.665,301653.335,3.21178125
2008-03-14,299946.665,301866.665,294933.335,298240.0,0.853125
2008-03-17,278080.0,288533.335,261333.335,275093.335,3.5746875
2008-03-18,285120.0,295253.335,283626.665,294186.665,2.13778125
2008-03-19,280853.335,283626.665,261333.335,261333.335,6.5221875
2008-03-20,248000.0,260266.665,247146.665,256746.665,2.38340625
2008-03-24,257066.665,261760.0,252480.0,252800.0,1.96284375
2008-03-25,256213.335,258666.665,246933.335,258666.665,2.4718125
2008-03-26,263360.0,283093.335,263360.0,282986.665,4.17703125
2008-03-27,282880.0,291520.0,280320.0,287786.665,6.9975
2008-03-28,280853.335,280853.335,273920.0,275413.335,2.810625
2008-03-31,280533.335,282666.665,250880.0,258133.335,4.89796875
2008-04-01,247573.335,259946.665,247573.335,255253.335,2.071875
2008-04-02,254080.0,273600.0,249600.0,273280.0,3.9046875
2008-04-03,267626.665,280000.0,265280.0,270933.335,2.5074375
2008-04-04,276160.0,280000.0,273066.665,279253.335,1.20965625
2008-04-07,290560.0,297493.335,290560.0,295786.665,2.3578125
2008-04-08,294506.665,297280.0,290453.335,293226.665,0.67003125
2008-04-09,294080.0,310933.335,292800.0,304000.0,5.4519375
2008-04-10,307520.0,307520.0,297066.665,301760.0,1.86459375
2008-04-11,298346.665,298986.665,294613.335,294613.335,0.16875
2008-04-14,304533.335,311253.335,302400.0,311253.335,3.78825
2008-04-15,320000.0,323413.335,317973.335,323413.335,4.57078125
2008-04-16,322026.665,329066.665,314666.665,327786.665,9.1550625
2008-04-17,328746.665,330666.665,325120.0,328106.665,4.7431875
2008-04-18,319253.335,339626.665,319253.335,339306.665,9.14465625
2008-04-21,337600.0,341866.665,332906.665,341333.335,3.84225
2008-04-22,339200.0,353600.0,338026.665,348586.665,8.09221875
2008-04-23,343360.0,351466.665,341973.335,351146.665,3.7801875
2008-04-24,337066.665,345173.335,328746.665,336533.335,6.23775
2008-04-25,348800.0,357013.335,345493.335,351893.335,4.77571875
2008-04-28,355200.0,356693.335,351680.0,353386.665,3.68071875
2008-04-29,338880.0,344320.0,330773.335,332266.665,9.20615625
2008-04-30,338133.335,339306.665,321173.335,329280.0,7.880625
2008-05-01,317013.335,319146.665,304746.665,315413.335,4.4626875
2008-05-02,319360.0,338773.335,319360.0,337706.665,5.84015625
2008-05-05,348053.335,360213.335,347520.0,360000.0,6.280125
2008-05-06,361920.0,374186.665,361600.0,370666.665,7.11628125
2008-05-07,370560.0,381760.0,361813.335,381760.0,8.22271875
2008-05-08,379840.0,386986.665,368320.0,386666.665,8.61365625
2008-05-09,393920.0,396373.335,386666.665,396373.335,5.707125
2008-05-12,387413.335,396373.335,381866.665,382506.665,10.93603125
2008-05-13,380693.335,399466.665,380586.665,394880.0,9.04696875
2008-05-14,391040.0,392000.0,381653.335,381760.0,10.0273125
2008-05-15,395413.335,396373.335,364266.665,382293.335,19.03209375
2008-05-16,402773.335,403520.0,392320.0,398293.335,6.003
2008-05-20,409493.335,416000.0,408533.335,414293.335,8.808
2008-05-21,416960.0,445120.0,412693.335,444266.665,23.536875
2008-05-22,441813.335,445546.665,421333.335,423146.665,17.92303125
2008-05-23,441173.335,443946.665,421866.665,431680.0,17.18803125
2008-05-26,440000.0,440533.335,437226.665,439893.335,0.7269375
2008-05-27,422613.335,424533.335,408853.335,411093.335,9.45796875
2008-05-28,401173.335,428480.0,397866.665,424000.0,16.22765625
2008-05-29,412800.0,439360.0,394666.665,397440.0,37.2811875
2008-05-30,402453.335,406506.665,387840.0,403093.335,12.5724375
2008-06-02,392106.665,413866.665,391360.0,403840.0,12.27609375
2008-06-03,394666.665,398080.0,379840.0,382400.0,11.3533125
2008-06-04,377493.335,386773.335,368000.0,368960.0,14.61384375
2008-06-05,377066.665,405440.0,372266.665,404906.665,15.86915625
2008-06-06,443733.335,474453.335,434666.665,469546.665,31.51490625
2008-06-09,453760.0,464320.0,433280.0,444800.0,35.4181875
2008-06-10,450026.665,461866.665,419840.0,425066.665,27.282
2008-06-11,438613.335,466666.665,436160.0,456746.665,26.98621875
2008-06-12,433280.0,461013.335,423360.0,457813.335,28.9670625
2008-06-13,440640.0,449813.335,436480.0,443840.0,17.64421875
2008-06-16,463680.0,469333.335,432533.335,439573.335,20.31375
2008-06-17,434773.335,445653.335,432640.0,435733.335,19.51575
2008-06-18,438293.335,456000.0,426026.665,453333.335,23.70196875
2008-06-19,454933.335,454933.335,422720.0,424426.665,29.92621875
2008-06-20,444053.335,456000.0,436266.665,440213.335,22.2616875
2008-06-23,443200.0,460693.335,443200.0,454400.0,15.85078125
2008-06-24,450133.335,459946.665,448000.0,453760.0,11.9664375
2008-06-25,449493.335,449706.665,420586.665,436586.665,29.6205
2008-06-26,456213.335,475520.0,453653.335,471146.665,21.2679375
2008-06-27,478613.335,492800.0,472426.665,477226.665,20.74096875
2008-06-30,489280.0,489280.0,467840.0,476160.0,20.392875
2008-07-02,477653.335,501333.335,475840.0,499733.335,16.19390625
2008-07-03,500266.665,510293.335,491200.0,508906.665,15.863625
2008-07-04,502826.665,503253.335,499520.0,499626.665,3.975
2008-07-07,479040.0,494720.0,468906.665,483520.0,21.1089375
2008-07-08,459733.335,459733.335,439360.0,443413.335,26.74275
2008-07-09,452693.335,457173.335,441066.665,441706.665,14.18934375
2008-07-10,455146.665,483840.0,448853.335,478933.335,24.99871875
2008-07-11,513920.0,517440.0,490560.0,504213.335,12.66365625
2008-07-14,504640.0,510933.335,498773.335,504960.0,7.3389375
2008-07-15,509013.335,509866.665,442773.335,460693.335,41.96278125
2008-07-16,442666.665,456853.335,417493.335,432960.0,16.96490625
2008-07-17,433600.0,446933.335,400000.0,405973.335,23.95340625
2008-07-18,405973.335,414293.335,394666.665,395733.335,13.27228125
2008-07-21,401600.0,416426.665,396800.0,413973.335,8.86603125
2008-07-22,425493.335,425493.335,377600.0,388266.665,13.6423125
2008-07-23,380586.665,390186.665,363413.335,364906.665,35.99934375
2008-07-24,368746.665,376426.665,360106.665,370560.0,9.144375
2008-07-25,366080.0,366080.0,353386.665,358720.0,8.2078125
2008-07-28,360320.0,367253.335,354666.665,366400.0,4.2219375
2008-07-29,362666.665,362666.665,342186.665,349226.665,6.468
2008-07-30,349013.335,380800.0,344320.0,378453.335,13.31353125
2008-07-31,381333.335,390400.0,354986.665,361813.335,9.3466875
2008-08-01,359893.335,387840.0,358400.0,367680.0,10.69903125
2008-08-05,336960.0,344213.335,328213.335,328746.665,11.72475
2008-08-06,333866.665,338346.665,321706.665,327466.665,19.0036875
2008-08-07,339413.335,342506.665,326613.335,334826.665,11.27025
2008-08-08,326506.665,326933.335,306666.665,308693.335,16.564125
2008-08-11,312746.665,313493.335,296640.0,306026.665,10.751625
2008-08-12,307413.335,309226.665,294826.665,299200.0,14.26978125
2008-08-13,301333.335,321280.0,301013.335,315733.335,22.6875
2008-08-14,311040.0,315626.665,296320.0,308053.335,15.36534375
2008-08-15,297600.0,302720.0,289066.665,301226.665,18.1591875
2008-08-18,307200.0,309333.335,292266.665,296853.335,10.3239375
2008-08-19,294506.665,315413.335,292693.335,309120.0,16.28353125
2008-08-20,313813.335,318080.0,296320.0,314346.665,23.4778125
2008-08-21,333653.335,344960.0,327680.0,343466.665,18.696375
2008-08-22,333760.0,333760.0,301653.335,303893.335,17.0019375
2008-08-25,304640.0,308693.335,298880.0,307200.0,15.47990625
2008-08-26,313600.0,321173.335,306133.335,312533.335,22.02253125
2008-08-27,325333.335,329066.665,315946.665,322986.665,13.94390625
2008-08-28,332800.0,333760.0,300800.0,307733.335,27.98025
2008-08-29,321600.0,322666.665,306240.0,308373.335,19.34240625
2008-09-02,269866.665,280746.665,266240.0,278826.665,33.2184375
2008-09-03,269013.335,275840.0,264106.665,275306.665,28.9065
2008-09-04,274133.335,276266.665,261333.335,265493.335,38.473875
2008-09-05,265280.0,267733.335,254293.335,261120.0,15.88078125
2008-09-08,274026.665,274026.665,251946.665,260160.0,18.70096875
2008-09-09,250666.665,252160.0,237973.335,238933.335,14.373375
2008-09-10,248213.335,252373.335,236266.665,244480.0,24.90253125
2008-09-11,243520.0,243520.0,230826.665,234453.335,18.78046875
2008-09-12,238400.0,242346.665,230400.0,232533.335,18.495375
2008-09-15,208426.665,218880.0,202133.335,202773.335,34.27528125
2008-09-16,190080.0,200320.0,186240.0,196053.335,41.93953125
2008-09-17,198613.335,213973.335,189120.0,211200.0,33.22265625
2008-09-18,226453.335,227306.665,207360.0,217280.0,44.6386875
2008-09-19,226133.335,240000.0,219626.665,239360.0,20.0536875
2008-09-22,249706.665,272640.0,249706.665,265066.665,33.2085
2008-09-23,267306.665,268693.335,243306.665,255680.0,32.98903125
2008-09-24,266560.0,267840.0,246720.0,248000.0,28.7818125
2008-09-25,245013.335,264000.0,243626.665,259840.0,32.7643125
2008-09-26,246080.0,258666.665,246080.0,257280.0,15.92015625
2008-09-29,227733.335,231893.335,200000.0,201493.335,42.750375
2008-09-30,221120.0,228800.0,210026.665,228800.0,23.8966875
2008-10-01,215146.665,223040.0,204266.665,216000.0,26.09296875
2008-10-02,205546.665,206506.665,192746.665,193173.335,18.5956875
2008-10-03,187946.665,202026.665,187626.665,189440.0,26.485125
2008-10-06,177386.665,184853.335,167680.0,172800.0,25.427625
2008-10-07,181546.665,183573.335,169280.0,175253.335,20.24746875
2008-10-08,167466.665,177066.665,162453.335,171306.665,25.69425
2008-10-09,172266.665,173973.335,153706.665,155733.335,43.45040625
2008-10-10,138666.665,149440.0,127360.0,138666.665,51.5034375
2008-10-14,162666.665,162666.665,131733.335,133973.335,25.53675
2008-10-15,128000.0,128000.0,115946.665,115946.665,36.2265
2008-10-16,114666.665,115200.0,98880.0,109653.335,59.101125
2008-10-17,105386.665,115306.665,103360.0,108800.0,54.0943125
2008-10-20,117226.665,120320.0,108160.0,117760.0,65.37890625
2008-10-21,109013.335,109866.665,102400.0,106560.0,66.081
2008-10-22,100906.665,100906.665,90133.335,91840.0,73.0640625
2008-10-23,95360.0,98560.0,91946.665,97600.0,75.6080625
2008-10-24,76800.0,87146.665,76800.0,85333.335,48.5746875
2008-10-27,81280.0,88000.0,78400.0,78933.335,42.75046875
2008-10-28,85333.335,85333.335,77546.665,83733.335,36.71484375
2008-10-29,88640.0,96000.0,87680.0,92586.665,56.11303125
2008-10-30,95573.335,95573.335,82666.665,86933.335,63.2385
2008-10-31,84266.665,94080.0,81493.335,92800.0,52.3185
2008-11-03,87253.335,90666.665,81706.665,82880.0,82.17225
2008-11-04,87466.665,101013.335,86720.0,97173.335,75.53503125
2008-11-05,92800.0,95253.335,83306.665,84266.665,136.05046875
2008-11-06,81386.665,81386.665,70613.335,73066.665,198.05090625
2008-11-07,75520.0,75733.335,71466.665,72853.335,84.8251875
2008-11-10,79680.0,81600.0,69440.0,75413.335,185.57653125
2008-11-11,72640.0,72853.335,66346.665,67200.0,153.7618125
2008-11-12,65386.665,65386.665,59306.665,59413.335,148.61315625
2008-11-13,61013.335,67200.0,57706.665,66773.335,167.29453125
2008-11-14,61653.335,64320.0,59413.335,61013.335,113.51503125
2008-11-17,60906.665,65386.665,57066.665,57173.335,150.67865625
2008-11-18,59626.665,59626.665,54933.335,55893.335,86.223
2008-11-19,56640.0,57493.335,53333.335,53653.335,86.388
2008-11-20,51946.665,51946.665,43306.665,44160.0,157.8418125
2008-11-21,48106.665,48106.665,42666.665,46720.0,103.156875
2008-11-24,50560.0,54400.0,46293.335,53226.665,161.67215625
2008-11-25,50880.0,50880.0,45760.0,46720.0,157.45171875
2008-11-26,48960.0,53333.335,45973.335,53226.665,160.43559375
2008-11-27,51733.335,53333.335,50240.0,52373.335,59.5186875
2008-11-28,51413.335,54933.335,46826.665,54080.0,212.27653125
2008-12-01,47786.665,47786.665,42880.0,43093.335,343.5855
2008-12-02,44693.335,44693.335,38720.0,39573.335,327.400125
2008-12-03,39146.665,40533.335,37760.0,38826.665,269.7804375
2008-12-04,37226.665,38933.335,32853.335,33600.0,518.749875
2008-12-05,32320.0,32960.0,28586.665,30400.0,511.274625
2008-12-08,34880.0,34986.665,31466.665,33280.0,479.63325
2008-12-09,33066.665,33813.335,30080.0,30720.0,323.93634375
2008-12-10,33386.665,35733.335,30400.0,32960.0,675.5565
2008-12-11,35520.0,40320.0,34880.0,37760.0,680.91046875
2008-12-12,33066.665,37973.335,32426.665,36906.665,536.61975
2008-12-15,40320.0,41066.665,33493.335,34560.0,568.03940625
2008-12-16,35200.0,36480.0,32213.335,33706.665,583.36678125
2008-12-17,38933.335,38933.335,29866.665,31360.0,14.83125
2008-12-18,30080.0,30080.0,25813.335,27200.0,1082.36184375
2008-12-19,27093.335,28266.665,25706.665,27520.0,895.20121875
2008-12-22,27840.0,27840.0,23680.0,23786.665,556.8080625
2008-12-23,23786.665,24213.335,21013.335,22400.0,635.291625
2008-12-24,21546.665,21546.665,20480.0,20800.0,312.0624375
2008-12-29,23893.335,23893.335,20693.335,23146.665,713.6915625
2008-12-30,21973.335,22506.665,21013.335,22400.0,570.500625
2008-12-31,21440.0,28053.335,21013.335,25813.335,704.6525625
2009-01-02,25813.335,30720.0,25813.335,30186.665,802.38890625
2009-01-05,30357.335,33920.0,30058.665,32960.0,1407.7828125
2009-01-06,34730.665,35605.335,32149.335,32917.335,1147.875
2009-01-07,31701.335,32021.335,24661.335,24853.335,1865.44546875
2009-01-08,24213.335,24938.665,22570.665,24512.0,1802.96484375
2009-01-09,24512.0,24512.0,21333.335,22720.0,2100.5653125
2009-01-12,21205.335,21205.335,19093.335,19200.0,2443.815
2009-01-13,19306.665,21013.335,18581.335,20010.665,2937.2071875
2009-01-14,19989.335,19989.335,17429.335,19136.0,2580.185625
2009-01-15,18560.0,18730.665,16213.335,17877.335,3966.22546875
2009-01-16,18773.335,19093.335,17216.0,17536.0,2597.46328125
2009-01-19,16618.665,16618.665,15850.665,16213.335,1469.8078125
2009-01-20,15680.0,18538.665,15680.0,16106.665,2970.61921875
2009-01-21,16704.0,18773.335,16106.665,18581.335,2345.3475
2009-01-22,17322.665,18432.0,15701.335,17600.0,3495.18609375
2009-01-23,16853.335,21077.335,16448.0,20224.0,4061.31984375
2009-01-26,20181.335,22528.0,19904.0,19925.335,3070.6809375
2009-01-27,19200.0,19221.335,16362.665,16789.335,3560.13046875
2009-01-28,16960.0,17920.0,15808.0,16981.335,3654.82265625
2009-01-29,16128.0,16896.0,15701.335,16277.335,3480.20296875
2009-01-30,17130.665,17429.335,16085.335,16426.665,2820.335625
2009-02-02,15829.335,16640.0,15189.335,15360.0,3949.48453125
2009-02-03,15360.0,15893.335,15146.665,15872.0,3392.69765625
2009-02-04,16277.335,16490.665,14997.335,15274.665,4356.11203125
2009-02-05,15296.0,15936.0,14698.665,15722.665,4205.52234375
2009-02-06,14720.0,17109.335,14314.665,15168.0,7390.2234375
2009-02-09,16085.335,16853.335,14720.0,14954.665,6969.92484375
2009-02-10,15658.665,16213.335,13312.0,13504.0,9650.24625
2009-02-11,13504.0,13696.0,12010.665,12288.0,6874.80421875
2009-02-12,11626.665,12373.335,11264.0,11690.665,6908.02265625
2009-02-13,11946.665,11946.665,10965.335,11200.0,6883.2515625
2009-02-17,10240.0,10282.665,9173.335,9301.335,5219.48484375
2009-02-18,9365.335,9450.665,8640.0,8768.0,4492.9903125
2009-02-19,9344.0,10176.0,8704.0,9898.665,5028.17390625
2009-02-20,9045.335,10112.0,8981.335,9941.335,5322.10125
2009-02-23,10560.0,10560.0,9024.0,9109.335,4632.7153125
2009-02-24,9408.0,10048.0,9024.0,10005.335,4587.22546875
2009-02-25,10432.0,11413.335,9877.335,11221.335,6970.9528125
2009-02-26,12160.0,12736.0,11882.665,12373.335,5063.1515625
2009-02-27,11520.0,12522.665,11178.665,12245.335,4726.155
2009-03-02,11072.0,11072.0,9706.665,9792.0,5853.53671875
2009-03-03,10432.0,10645.335,9536.0,10474.665,4465.99875
2009-03-04,11456.0,12565.335,11434.665,12330.665,5070.11015625
2009-03-05,11904.0,12117.335,11072.0,11434.665,3694.2028125
2009-03-06,12138.665,12608.0,11520.0,12608.0,4198.520625
2009-03-09,12757.335,14250.665,12693.335,13312.0,5043.3946875
2009-03-10,13952.0,13994.665,12352.0,12544.0,4175.35453125
2009-03-11,12074.665,12586.665,10602.665,10986.665,4877.1984375
2009-03-12,11200.0,12906.665,10986.665,12757.335,4867.74796875
2009-03-13,12992.0,13376.0,12160.0,12224.0,4517.0165625
2009-03-16,11562.665,13056.0,11413.335,12757.335,4634.51015625
2009-03-17,13077.335,14272.0,12949.335,13802.665,4459.99828125
2009-03-18,13653.335,14208.0,12714.665,13973.335,4576.155
2009-03-19,15104.0,15232.0,14421.335,14677.335,4306.78171875
2009-03-20,14677.335,15424.0,14549.335,15061.335,3486.45703125
2009-03-23,15232.0,16170.665,14826.665,16042.665,3753.7434375
2009-03-24,15573.335,16149.335,15253.335,15850.665,3431.1309375
2009-03-25,15381.335,16213.335,14890.665,15466.665,5244.78609375
2009-03-26,16128.0,16320.0,15680.0,16192.0,3961.8909375
2009-03-27,15466.665,15488.0,14720.0,14976.0,4209.14671875
2009-03-30,13888.0,14037.335,12650.665,12906.665,3702.8765625
2009-03-31,13056.0,13568.0,12480.0,13141.335,3577.27453125
2009-04-01,12565.335,12800.0,12181.335,12736.0,3810.20109375
2009-04-02,14208.0,15040.0,14080.0,14784.0,4081.79203125
2009-04-03,14528.0,14912.0,14037.335,14762.665,3072.1725
2009-04-06,14037.335,14570.665,13376.0,14016.0,4458.05625
2009-04-07,13290.665,13482.665,12864.0,12928.0,3835.20984375
2009-04-08,12693.335,14101.335,12330.665,13418.665,6086.0971875
2009-04-09,14400.0,14698.665,13824.0,14464.0,4121.94
2009-04-13,13397.335,14378.665,12821.335,13418.665,7146.32296875
2009-04-14,13546.665,13866.665,12949.335,13013.335,6243.66375
2009-04-15,13056.0,13312.0,12672.0,13034.665,5226.38671875
2009-04-16,13226.665,13248.0,12800.0,12992.0,3611.97046875
2009-04-17,13312.0,13440.0,12970.665,13141.335,3314.08640625
2009-04-20,12266.665,12309.335,11008.0,11114.665,5490.1509375
2009-04-21,10602.665,11477.335,10368.0,11200.0,5239.1803125
2009-04-22,11093.335,11392.0,10816.0,11200.0,3652.0396875
2009-04-23,11541.335,11669.335,11157.335,11648.0,3456.36984375
2009-04-24,12245.335,12586.665,12181.335,12458.665,2750.61515625
2009-04-27,11114.665,12266.665,10986.665,11797.335,5259.0178125
2009-04-28,11264.0,11776.0,11221.335,11541.335,2932.72640625
2009-04-29,11904.0,12352.0,11904.0,12160.0,3209.38875
2009-04-30,11989.335,12416.0,11925.335,12224.0,2814.0328125
2009-05-01,12565.335,13440.0,12544.0,13056.0,3455.28890625
2009-05-04,13333.335,13888.0,13333.335,13845.335,2338.4371875
2009-05-05,13802.665,13909.335,13397.335,13568.0,2490.015
2009-05-06,14250.665,14848.0,14144.0,14720.0,3399.414375
2009-05-07,15786.665,15936.0,14357.335,14762.665,4604.12765625
2009-05-08,15530.665,15978.665,15274.665,15850.665,2930.1984375
2009-05-11,15445.335,15978.665,15317.335,15701.335,2591.39765625
2009-05-12,16277.335,16362.665,15722.665,16085.335,3204.8146875
2009-05-13,15936.0,16576.0,15360.0,15552.0,3323.00625
2009-05-14,15296.0,16106.665,15125.335,15786.665,2656.21171875
2009-05-15,15381.335,15765.335,14442.665,14634.665,4103.37
2009-05-19,15978.665,16277.335,15530.665,16021.335,5834.341875
2009-05-20,16533.335,17280.0,16533.335,17024.0,5504.32640625
2009-05-21,16384.0,16853.335,15978.665,16618.665,5287.83328125
2009-05-22,16618.665,16960.0,16320.0,16896.0,4859.6325
2009-05-25,16640.0,16853.335,16554.665,16853.335,376.3275
2009-05-26,16170.665,17386.665,15850.665,17280.0,2690.36671875
2009-05-27,17770.665,18112.0,17258.665,17728.0,3428.96390625
2009-05-28,18090.665,19008.0,18026.665,18538.665,3299.80125
2009-05-29,19477.335,19605.335,18901.335,19584.0,3773.09859375
2009-06-01,20458.665,20885.335,20032.0,20714.665,3510.170625
2009-06-02,20394.665,21120.0,20202.665,20949.335,2087.2725
2009-06-03,20480.0,20544.0,18602.665,19349.335,3315.6121875
2009-06-04,20288.0,21290.665,20117.335,20885.335,2661.53671875
2009-06-05,20992.0,21226.665,20074.665,20586.665,2857.4878125
2009-06-08,20480.0,20885.335,20224.0,20714.665,1908.13171875
2009-06-09,21226.665,21632.0,20864.0,21461.335,1584.50859375
2009-06-10,22080.0,22613.335,21866.665,22293.335,3203.81015625
2009-06-11,22762.665,23488.0,22677.335,23082.665,2171.14640625
2009-06-12,22464.0,22997.335,22357.335,22784.0,1713.14578125
2009-06-15,22336.0,22357.335,21162.665,21760.0,2188.77515625
2009-06-16,22741.335,22848.0,21312.0,21760.0,1540.44140625
2009-06-17,21333.335,22101.335,20821.335,21952.0,1654.72921875
2009-06-18,21717.335,22378.665,21504.0,22144.0,1178.773125
2009-06-19,22400.0,22570.665,20629.335,21098.665,1582.029375
2009-06-22,19925.335,19989.335,18986.665,19200.0,1932.095625
2009-06-23,19626.665,20693.335,19114.665,20416.0,1430.398125
2009-06-24,20288.0,20778.665,19968.0,20053.335,1368.08015625
2009-06-25,20565.335,21397.335,20352.0,21077.335,1223.971875
2009-06-26,20928.0,20949.335,20202.665,20522.665,801.965625
2009-06-29,21056.0,21994.665,21056.0,21760.0,1214.18296875
2009-06-30,21610.665,21845.335,20181.335,20906.665,1688.53640625
2009-07-02,19392.0,19392.0,18773.335,18858.665,1641.58171875
2009-07-03,18816.0,18816.0,18154.665,18666.665,374.58140625
2009-07-06,17365.335,17813.335,17152.0,17450.665,1517.26265625
2009-07-07,17258.665,17301.335,16448.0,16469.335,1245.46359375
2009-07-08,16128.0,16362.665,15210.665,15274.665,1574.0109375
2009-07-09,15616.0,15616.0,14826.665,15381.335,2254.539375
2009-07-10,14762.665,15253.335,14592.0,15082.665,1629.915
2009-07-13,14869.335,15210.665,14336.0,15146.665,2038.51546875
2009-07-14,15701.335,15722.665,14784.0,14869.335,2189.62125
2009-07-15,15573.335,16170.665,15317.335,16085.335,2109.9759375
2009-07-16,15530.665,16256.0,15509.335,16170.665,1710.365625
2009-07-17,16469.335,17194.665,16469.335,16874.665,1581.46734375
2009-07-20,17408.0,17536.0,16832.0,17408.0,2022.459375
2009-07-21,17898.665,17962.665,16981.335,17493.335,1687.040625
2009-07-22,16661.335,17578.665,16533.335,17344.0,2256.31734375
2009-07-23,16960.0,18453.335,16938.665,18346.665,1908.21984375
2009-07-24,18304.0,18858.665,18026.665,18794.665,1029.49078125
2009-07-27,18965.335,19072.0,18560.0,18922.665,2019.31828125
2009-07-28,18389.335,18624.0,17920.0,18389.335,2161.61625
2009-07-29,17493.335,17514.665,15872.0,16000.0,2402.03390625
2009-07-30,16746.665,18197.335,16554.665,17898.665,1906.74796875
2009-07-31,17578.665,19498.665,17472.0,19157.335,2180.63671875
2009-08-04,20010.665,20693.335,19925.335,20416.0,1632.35953125
2009-08-05,20416.0,20821.335,19477.335,20672.0,1496.03015625
2009-08-06,20480.0,20928.0,19733.335,20714.665,1311.9421875
2009-08-07,20757.335,20970.665,19861.335,20096.0,1275.22125
2009-08-10,20309.335,20480.0,19776.0,20117.335,853.0284375
2009-08-11,19648.0,19690.665,18901.335,19264.0,976.16203125
2009-08-12,19413.335,20202.665,19413.335,19712.0,823.09734375
2009-08-13,20138.665,20416.0,19648.0,20202.665,874.92703125
2009-08-14,19989.335,19989.335,18090.665,18282.665,1379.930625
2009-08-17,17386.665,17856.0,17109.335,17770.665,956.16890625
2009-08-18,17578.665,19200.0,17536.0,19029.335,1367.96671875
2009-08-19,18496.0,20693.335,18453.335,20288.0,2082.3309375
2009-08-20,20202.665,20394.665,19733.335,19840.0,1053.38203125
2009-08-21,20480.0,20906.665,20096.0,20416.0,1342.45359375
2009-08-24,20800.0,20949.335,20480.0,20501.335,1028.80546875
2009-08-25,20650.665,21013.335,18901.335,19264.0,1205.16
2009-08-26,18794.665,19264.0,18666.665,19093.335,1510.27546875
2009-08-27,18688.0,19818.665,18240.0,19776.0,1082.95546875
2009-08-28,20053.335,20181.335,19264.0,19754.665,1169.47125
2009-08-31,18645.335,18666.665,17813.335,18112.0,1517.89359375
2009-09-01,18261.335,18965.335,17237.335,17322.665,1708.6190625
2009-09-02,17152.0,17557.335,16725.335,17216.0,1527.35484375
2009-09-03,17493.335,17642.665,17066.665,17301.335,1064.05125
2009-09-04,17088.0,17386.665,16832.0,17088.0,903.47484375
2009-09-08,18261.335,19050.665,18005.335,18858.665,1642.02375
2009-09-09,18965.335,19477.335,18709.335,18880.0,1143.8934375
2009-09-10,18880.0,19434.665,18624.0,19328.0,1133.6278125
2009-09-11,19477.335,19605.335,17536.0,17770.665,1660.53984375
2009-09-14,17493.335,17920.0,17386.665,17621.335,928.365
2009-09-15,17941.335,18645.335,17408.0,18538.665,1313.25515625
2009-09-16,18560.0,19349.335,18346.665,19242.665,1617.50390625
2009-09-17,19093.335,19712.0,19072.0,19370.665,1307.25890625
2009-09-18,19349.335,19434.665,18922.665,18986.665,764.2771875
2009-09-21,17984.0,18005.335,17450.665,17706.665,1790.02828125
2009-09-22,18602.665,18816.0,18304.0,18730.665,963.3759375
2009-09-23,18538.665,18581.335,16917.335,16960.0,2462.9446875
2009-09-24,16768.0,16768.0,15530.665,15808.0,2622.811875
2009-09-25,15722.665,16213.335,15466.665,15765.335,1660.13484375
2009-09-28,15765.335,16426.665,15722.665,16192.0,1448.67984375
2009-09-29,15936.0,16320.0,15637.335,16000.0,1139.386875
2009-09-30,16341.335,17898.665,15808.0,17664.0,2151.9421875
2009-10-01,17792.0,18112.0,17130.665,17749.335,1986.00796875
2009-10-02,17066.665,17706.665,16981.335,17429.335,1125.1940625
2009-10-05,17109.335,18026.665,16618.665,17706.665,1492.73671875
2009-10-06,18026.665,18517.335,17813.335,18048.0,1252.84078125
2009-10-07,18176.0,18282.665,17024.0,17493.335,1390.12171875
2009-10-08,17280.0,18773.335,17194.665,18218.665,1722.97265625
2009-10-09,18346.665,18645.335,17984.0,18645.335,1351.6715625
2009-10-13,19328.0,19669.335,19029.335,19562.665,1047.5540625
2009-10-14,19882.665,20202.665,19733.335,20096.0,944.25328125
2009-10-15,20245.335,21632.0,20032.0,21440.0,1497.43875
2009-10-16,21333.335,22037.335,21013.335,21952.0,1342.07296875
2009-10-19,21824.0,22506.665,21717.335,22314.665,810.83015625
2009-10-20,22421.335,22421.335,21525.335,21930.665,583.04671875
2009-10-21,21589.335,23552.0,21546.665,22912.0,1424.79046875
2009-10-22,22848.0,23189.335,22357.335,23061.335,1329.0796875
2009-10-23,23189.335,23210.665,22357.335,22421.335,897.34875
2009-10-26,22848.0,23317.335,21269.335,21610.665,986.900625
2009-10-27,21717.335,22250.665,21184.0,22037.335,691.7625
2009-10-28,21696.0,21888.0,20800.0,20885.335,783.9
2009-10-29,21568.0,22549.335,21461.335,22314.665,609.66703125
2009-10-30,21973.335,22080.0,20565.335,20608.0,708.62203125
2009-11-02,20608.0,21482.665,20458.665,21226.665,1149.5840625
2009-11-03,20586.665,22080.0,20544.0,21909.335,930.7359375
2009-11-04,22336.0,22805.335,21930.665,22272.0,1035.6440625
2009-11-05,22208.0,22464.0,21888.0,22144.0,541.0575
2009-11-06,21162.665,21632.0,20416.0,20842.665,1246.73578125
2009-11-09,21546.665,22186.665,21504.0,21760.0,759.13546875
2009-11-10,21952.0,22400.0,20970.665,21653.335,858.09609375
2009-11-11,22058.665,22165.335,21354.665,21738.665,703.865625
2009-11-12,21226.665,21440.0,20266.665,20373.335,1084.2365625
2009-11-13,20138.665,20544.0,19754.665,20224.0,604.201875
2009-11-16,20416.0,21674.665,20373.335,21397.335,776.92875
2009-11-17,21184.0,21845.335,21098.665,21546.665,574.441875
2009-11-18,21909.335,22144.0,21269.335,21802.665,587.06625
2009-11-19,21568.0,21632.0,20416.0,20757.335,729.9825
2009-11-20,20138.665,20522.665,19968.0,20458.665,657.21375
2009-11-23,21141.335,21525.335,20138.665,20437.335,785.3325
2009-11-24,20245.335,20245.335,19328.0,19605.335,1059.64921875
2009-11-25,19541.335,20565.335,19285.335,20437.335,923.81109375
2009-11-26,19861.335,19989.335,19520.0,19712.0,364.76671875
2009-11-27,18410.665,19626.665,18133.335,19413.335,1059.46921875
2009-11-30,19050.665,20458.665,19029.335,20053.335,940.6415625
2009-12-01,20736.0,20970.665,20501.335,20522.665,738.9928125
2009-12-02,20458.665,20480.0,19541.335,19754.665,802.0809375
2009-12-03,19562.665,19989.335,19178.665,19434.665,801.32859375
2009-12-04,19989.335,20309.335,18837.335,19200.0,1188.163125
2009-12-07,18560.0,18944.0,18240.0,18368.0,944.86734375
2009-12-08,18112.0,18112.0,17642.665,17749.335,1579.33265625
2009-12-09,17856.0,18133.335,16533.335,16832.0,1395.2371875
2009-12-10,16960.0,17088.0,16362.665,16661.335,851.889375
2009-12-11,16597.335,16661.335,16213.335,16426.665,699.80578125
2009-12-14,16469.335,16661.335,16362.665,16490.665,594.59953125
2009-12-15,16725.335,16981.335,16597.335,16789.335,569.44265625
2009-12-16,16981.335,17792.0,16960.0,17578.665,869.484375
2009-12-17,17386.665,17557.335,16832.0,17216.0,640.72453125
2009-12-18,17898.665,18005.335,17152.0,17472.0,927.41859375
2009-12-21,17728.0,17877.335,16981.335,17045.335,719.46796875
2009-12-22,17109.335,17728.0,16746.665,17365.335,670.035
2009-12-23,17898.665,18688.0,17898.665,18474.665,1051.35234375
2009-12-24,18581.335,18965.335,18581.335,18858.665,433.528125
2009-12-29,19584.0,19733.335,19221.335,19541.335,873.609375
2009-12-30,19626.665,20096.0,19434.665,19840.0,804.7921875
2009-12-31,20053.335,20181.335,19797.335,19925.335,383.15953125
2010-01-04,20650.665,20992.0,20586.665,20928.0,659.9025
2010-01-05,20949.335,21162.665,20629.335,21162.665,634.6584375
2010-01-06,21077.335,21930.665,20586.665,21717.335,1072.80421875
2010-01-07,21568.0,21824.0,21418.665,21440.0,706.6575
2010-01-08,21312.0,21888.0,21162.665,21568.0,485.12015625
2010-01-11,21845.335,21930.665,21184.0,21312.0,451.7071875
2010-01-12,20821.335,21120.0,20245.335,20416.0,482.82796875
2010-01-13,20096.0,20437.335,19306.665,19968.0,594.8034375
2010-01-14,19968.0,20117.335,19605.335,19776.0,267.54328125
2010-01-15,19626.665,19690.665,18944.0,19093.335,425.24296875
2010-01-18,19242.665,19349.335,19178.665,19264.0,113.01421875
2010-01-19,18773.335,19584.0,18688.0,19541.335,491.835
2010-01-20,18965.335,18986.665,18538.665,18538.665,723.70359375
2010-01-21,18816.0,19029.335,17770.665,17920.0,747.17390625
2010-01-22,17749.335,17749.335,17024.0,17066.665,1003.65234375
2010-01-25,17194.665,17600.0,17088.0,17450.665,643.7821875
2010-01-26,17066.665,17472.0,16960.0,17194.665,441.10828125
2010-01-27,17237.335,17386.665,16341.335,16789.335,945.7640625
2010-01-28,17045.335,17045.335,16469.335,16874.665,652.5609375
2010-01-29,17066.665,17130.665,16213.335,16384.0,895.44140625
2010-02-01,16725.335,17322.665,16490.665,17301.335,640.5675
2010-02-02,17472.0,18453.335,17408.0,18432.0,751.85390625
2010-02-03,18346.665,18709.335,18090.665,18197.335,951.44671875
2010-02-04,17685.335,17706.665,16106.665,16426.665,1665.0796875
2010-02-05,16576.0,16618.665,14805.335,15850.665,1947.18375
2010-02-08,15765.335,15957.335,15381.335,15722.665,778.61203125
2010-02-09,16320.0,16832.0,15957.335,16704.0,1036.68890625
2010-02-10,16597.335,17173.335,16128.0,16981.335,884.6896875
2010-02-11,17088.0,17536.0,16490.665,17237.335,713.50265625
2010-02-12,16640.0,16832.0,16128.0,16832.0,872.150625
2010-02-16,17557.335,18176.0,17493.335,18090.665,870.12515625
2010-02-17,18090.665,18325.335,17856.0,18304.0,652.2984375
2010-02-18,18645.335,19050.665,18368.0,19008.0,820.56046875
2010-02-19,18965.335,19370.665,18773.335,19370.665,715.76109375
2010-02-22,19434.665,19562.665,19114.665,19328.0,395.746875
2010-02-23,18944.0,19029.335,18410.665,18645.335,515.5753125
2010-02-24,18773.335,19306.665,18538.665,19264.0,525.63
2010-02-25,18197.335,18453.335,17856.0,18453.335,789.42890625
2010-02-26,18645.335,19221.335,18581.335,19050.665,568.57546875
2010-03-01,19285.335,19413.335,18304.0,18602.665,582.62953125
2010-03-02,18816.0,19626.665,18816.0,19050.665,551.74640625
2010-03-03,19306.665,19797.335,18986.665,19648.0,715.03921875
2010-03-04,19349.335,19520.0,19072.0,19370.665,551.16046875
2010-03-05,19818.665,20181.335,19797.335,20032.0,634.100625
2010-03-08,20245.335,20266.665,19562.665,20032.0,555.1209375
2010-03-09,19584.0,20096.0,19520.0,19818.665,420.785625
2010-03-10,19840.0,20650.665,19562.665,20117.335,585.54796875
2010-03-11,20053.335,20245.335,19904.0,20224.0,276.8165625
2010-03-12,20373.335,20480.0,19456.0,19712.0,646.2271875
2010-03-15,19392.0,19392.0,18730.665,19093.335,505.01625
2010-03-16,19520.0,20074.665,19456.0,19925.335,444.63046875
2010-03-17,20309.335,20565.335,19968.0,20394.665,491.71453125
2010-03-18,20245.335,20394.665,19946.665,20138.665,333.67265625
2010-03-19,20053.335,20138.665,19029.335,19349.335,863.4271875
2010-03-22,18602.665,19797.335,18474.665,19690.665,851.85328125
2010-03-23,19562.665,19989.335,19413.335,19840.0,587.81484375
2010-03-24,19178.665,19413.335,18880.0,19114.665,644.40515625
2010-03-25,19477.335,19648.0,19050.665,19072.0,674.37609375
2010-03-26,19306.665,19306.665,18709.335,18965.335,862.1475
2010-03-29,19413.335,20224.0,19413.335,20074.665,900.211875
2010-03-30,19989.335,20160.0,19754.665,20032.0,441.60515625
2010-03-31,20437.335,20736.0,20053.335,20437.335,716.99203125
2010-04-01,21077.335,21397.335,21077.335,21333.335,467.9465625
2010-04-05,21610.665,22250.665,21568.0,22208.0,439.46765625
2010-04-06,22122.665,22357.335,21973.335,22144.0,454.17140625
2010-04-07,22101.335,22208.0,21546.665,21610.665,492.75
2010-04-08,21205.335,21696.0,20992.0,21546.665,356.85046875
2010-04-09,21696.0,21824.0,20821.335,21205.335,501.075
2010-04-12,21077.335,21504.0,20842.665,20906.665,344.9934375
2010-04-13,20693.335,20992.0,20096.0,20757.335,534.1096875
2010-04-14,21098.665,21845.335,20864.0,21674.665,431.795625
2010-04-15,21824.0,21888.0,21440.0,21632.0,328.33453125
2010-04-16,20992.0,21248.0,20224.0,20480.0,1513.4840625
2010-04-19,19605.335,19989.335,19520.0,19989.335,763.99828125
2010-04-20,20117.335,20480.0,20010.665,20181.335,564.09984375
2010-04-21,20266.665,20480.0,19733.335,20138.665,639.77484375
2010-04-22,19584.0,20202.665,19157.335,20117.335,822.12609375
2010-04-23,19882.665,20778.665,19733.335,20757.335,525.4603125
2010-04-26,20650.665,20800.0,20138.665,20224.0,363.7509375
2010-04-27,19968.0,20373.335,19178.665,19221.335,1413.81
2010-04-28,19562.665,19882.665,19157.335,19797.335,670.74421875
2010-04-29,20373.335,20885.335,20373.335,20821.335,822.6853125
2010-04-30,21162.665,21376.0,20736.0,21120.0,692.89359375
2010-05-03,21120.0,21717.335,21077.335,21248.0,383.24671875
2010-05-04,20480.0,20480.0,19456.0,19477.335,1256.2096875
2010-05-05,18346.665,19008.0,17941.335,18112.0,1774.98
2010-05-06,17770.665,18090.665,15680.0,16746.665,2484.53765625
2010-05-07,16618.665,16768.0,15722.665,16106.665,2632.75875
2010-05-10,17045.335,17152.0,16341.335,16938.665,1455.56484375
2010-05-11,16661.335,17066.665,16277.335,16384.0,1378.76953125
2010-05-12,16469.335,16768.0,15914.665,16192.0,1206.33140625
2010-05-13,15786.665,16362.665,15530.665,15637.335,1125.0253125
2010-05-14,15253.335,15274.665,14186.665,14442.665,2178.41578125
2010-05-17,14165.335,14186.665,13312.0,13653.335,1417.80796875
2010-05-18,14208.0,14208.0,13098.665,13333.335,1569.85359375
2010-05-19,13184.0,13440.0,12693.335,13354.665,1303.9715625
2010-05-20,12544.0,12714.665,11861.335,12266.665,2212.8178125
2010-05-21,12010.665,12693.335,11946.665,12352.0,1405.49296875
2010-05-25,11456.0,12053.335,11328.0,12053.335,1539.42796875
2010-05-26,12352.0,12821.335,12309.335,12565.335,1339.54546875
2010-05-27,13312.0,13930.665,13205.335,13930.665,1349.08875
2010-05-28,13824.0,14058.665,13312.0,13653.335,1285.8196875
2010-05-31,13824.0,13845.335,13696.0,13845.335,203.57765625
2010-06-01,13376.0,14122.665,12949.335,12949.335,1490.05734375
2010-06-02,13141.335,13568.0,13013.335,13440.0,1196.29125
2010-06-03,13397.335,13952.0,13013.335,13824.0,1435.16390625
2010-06-04,13312.0,13440.0,12437.335,12544.0,1765.183125
2010-06-07,12693.335,13013.335,12352.0,12501.335,1095.1471875
2010-06-08,12757.335,12992.0,12522.665,12949.335,1287.495
2010-06-09,13482.665,13866.665,13418.665,13504.0,1022.22375
2010-06-10,14037.335,14357.335,13930.665,14186.665,901.16484375
2010-06-11,13632.0,14016.0,13333.335,13674.665,870.72796875
2010-06-14,14101.335,14208.0,13546.665,13760.0,727.01484375
2010-06-15,14016.0,14506.665,13952.0,14506.665,751.87734375
2010-06-16,14314.665,14890.665,14229.335,14698.665,727.41703125
2010-06-17,14762.665,14826.665,14314.665,14421.335,544.3471875
2010-06-18,14272.0,14677.335,14165.335,14613.335,541.94625
2010-06-21,15040.0,15146.665,14357.335,14549.335,668.8265625
2010-06-22,14592.0,14784.0,14293.335,14293.335,560.57953125
2010-06-23,13994.665,13994.665,13418.665,13674.665,1158.6871875
2010-06-24,13760.0,13909.335,13461.335,13802.665,571.40390625
2010-06-25,14186.665,14826.665,14080.0,14762.665,747.1621875
2010-06-28,14549.335,14549.335,14314.665,14400.0,458.1834375
2010-06-29,13653.335,13653.335,13376.0,13525.335,921.07921875
2010-06-30,13568.0,13845.335,13077.335,13397.335,635.83078125
2010-07-02,12672.0,12693.335,12096.0,12330.665,930.27421875
2010-07-05,12352.0,12352.0,11989.335,12224.0,204.733125
2010-07-06,12650.665,12842.665,12053.335,12309.335,1125.92203125
2010-07-07,12480.0,13098.665,12480.0,13077.335,652.584375
2010-07-08,13354.665,13546.665,13013.335,13546.665,595.0209375
2010-07-09,13397.335,13738.665,13290.665,13632.0,385.02
2010-07-12,13440.0,13610.665,13056.0,13184.0,521.01375
2010-07-13,13738.665,14037.335,13738.665,13994.665,541.04484375
2010-07-14,13802.665,14314.665,13717.335,13909.335,405.4940625
2010-07-15,13973.335,13973.335,13333.335,13824.0,535.53609375
2010-07-16,13653.335,13674.665,13269.335,13482.665,443.65125
2010-07-19,13738.665,14122.665,13397.335,13717.335,605.59078125
2010-07-20,13504.0,14058.665,13418.665,14016.0,436.37859375
2010-07-21,14208.0,14272.0,13482.665,13546.665,616.5375
2010-07-22,14037.335,14570.665,14037.335,14464.0,1047.22265625
2010-07-23,14272.0,14570.665,14229.335,14464.0,604.04484375
2010-07-26,14357.335,14528.0,14293.335,14442.665,408.71625
2010-07-27,14528.0,14549.335,13632.0,13866.665,713.93953125
2010-07-28,13653.335,13824.0,13312.0,13610.665,525.6403125
2010-07-29,13802.665,14357.335,13781.335,14144.0,622.92984375
2010-07-30,13760.0,14421.335,13653.335,14357.335,530.551875
2010-08-03,15360.0,15722.665,15274.665,15637.335,898.179375
2010-08-04,15616.0,15850.665,15424.0,15658.665,502.0565625
2010-08-05,15360.0,15594.665,15338.665,15488.0,214.134375
2010-08-06,15104.0,15530.665,14741.335,15040.0,856.82390625
2010-08-09,15189.335,15338.665,15018.665,15317.335,313.44421875
2010-08-10,14677.335,14976.0,14421.335,14784.0,548.5996875
2010-08-11,14400.0,14400.0,13824.0,13845.335,506.8190625
2010-08-12,13418.665,13674.665,13077.335,13205.335,574.4934375
2010-08-13,13162.665,13269.335,12906.665,13098.665,375.18328125
2010-08-16,12949.335,13056.0,12842.665,12949.335,293.06625
2010-08-17,13226.665,13440.0,13056.0,13120.0,401.9521875
2010-08-18,12821.335,13120.0,12480.0,12992.0,827.229375
2010-08-19,12970.665,12970.665,12522.665,12672.0,435.84796875
2010-08-20,12480.0,12501.335,12224.0,12394.665,394.12921875
2010-08-23,12416.0,12544.0,11989.335,12010.665,680.0915625
2010-08-24,11754.665,11840.0,11520.0,11541.335,888.29953125
2010-08-25,11562.665,11968.0,11328.0,11946.665,1962.81
2010-08-26,12074.665,12352.0,11946.665,12160.0,1549.20515625
2010-08-27,12181.335,12842.665,11733.335,12842.665,3341.62453125
2010-08-30,12501.335,12650.665,12437.335,12458.665,2454.22078125
2010-08-31,12416.0,12586.665,11520.0,11605.335,3593.338125
2010-09-01,11968.0,12437.335,11946.665,12309.335,2170.4690625
2010-09-02,12181.335,12693.335,12074.665,12672.0,1704.054375
2010-09-03,12693.335,12757.335,12053.335,12416.0,2043.7246875
2010-09-07,12181.335,12501.335,11861.335,12202.665,1908.841875
2010-09-08,12373.335,12757.335,12373.335,12458.665,1582.27921875
2010-09-09,12778.665,12906.665,12266.665,12309.335,1830.22171875
2010-09-10,12650.665,12992.0,12544.0,12906.665,3283.78734375
2010-09-13,13205.335,13376.0,13056.0,13120.0,1223.61375
2010-09-14,13141.335,13397.335,12906.665,13034.665,1391.780625
2010-09-15,12693.335,12864.0,12586.665,12736.0,1163.42109375
2010-09-16,12608.0,12693.335,12224.0,12352.0,1387.655625
2010-09-17,12416.0,12480.0,11861.335,12074.665,2128.5196875
2010-09-20,12138.665,12693.335,12138.665,12480.0,1532.955
2010-09-21,12416.0,12437.335,12053.335,12074.665,2237.93578125
2010-09-22,12288.0,12373.335,11754.665,11989.335,2296.68890625
2010-09-23,11818.665,12309.335,11754.665,12096.0,2033.58609375
2010-09-24,12288.0,12650.665,12266.665,12586.665,1719.0796875
2010-09-27,12757.335,12778.665,12266.665,12501.335,1461.6234375
2010-09-28,12480.0,12778.665,12309.335,12458.665,1536.2409375
2010-09-29,12437.335,13098.665,12309.335,12992.0,2036.98359375
2010-09-30,13376.0,13802.665,13205.335,13696.0,4764.3534375
2010-10-01,14080.0,14314.665,13909.335,14314.665,2042.55140625
2010-10-04,14357.335,14549.335,14208.0,14293.335,1509.9159375
2010-10-05,14506.665,14762.665,14400.0,14677.335,1185.5334375
2010-10-06,14698.665,15146.665,14570.665,14592.0,2008.6603125
2010-10-07,15125.335,15146.665,14080.0,14186.665,2127.70453125
2010-10-08,14293.335,14762.665,14250.665,14698.665,1857.47015625
2010-10-12,14421.335,14485.335,14101.335,14314.665,1532.90578125
2010-10-13,14677.335,14869.335,14570.665,14698.665,1127.70703125
2010-10-14,14634.665,15018.665,14464.0,14570.665,1624.381875
2010-10-15,14592.0,14656.0,13930.665,14165.335,1265.6428125
2010-10-18,14229.335,14784.0,14165.335,14741.335,1487.3728125
2010-10-19,13930.665,14165.335,13376.0,13418.665,3150.42
2010-10-20,13504.0,14229.335,13482.665,14165.335,2574.255
2010-10-21,14016.0,14186.665,13397.335,13589.335,2053.22765625
2010-10-22,13760.0,14037.335,13568.0,14016.0,1572.63609375
2010-10-25,14314.665,14442.665,13845.335,14101.335,1842.16921875
2010-10-26,14016.0,14293.335,13973.335,14208.0,1259.7421875
2010-10-27,13930.665,14016.0,13504.0,13973.335,1819.86375
2010-10-28,14165.335,14165.335,13845.335,13973.335,1531.0921875
2010-10-29,13888.0,13973.335,13525.335,13781.335,1553.10140625
2010-11-01,14442.665,14592.0,14208.0,14293.335,2622.82640625
2010-11-02,14613.335,14784.0,14506.665,14656.0,1937.67703125
2010-11-03,14805.335,15125.335,14549.335,15018.665,2512.37296875
2010-11-04,15445.335,15658.665,15338.665,15594.665,1690.61765625
2010-11-05,15530.665,15765.335,15338.665,15744.0,1386.01453125
2010-11-08,15552.0,15765.335,15360.0,15680.0,1252.1821875
2010-11-09,15829.335,15893.335,15168.0,15296.0,1470.41578125
2010-11-10,15680.0,16085.335,15552.0,16085.335,1405.79390625
2010-11-11,15978.665,16042.665,15872.0,15893.335,1002.024375
2010-11-12,15445.335,15530.665,14762.665,14762.665,1297.73859375
2010-11-15,15040.0,15104.0,14741.335,14741.335,849.83390625
2010-11-16,14442.665,14442.665,13888.0,13930.665,1245.376875
2010-11-17,13845.335,14037.335,13248.0,13354.665,1680.62765625
2010-11-18,13781.335,13994.665,13610.665,13930.665,1684.2834375
2010-11-19,13674.665,13717.335,13397.335,13717.335,1163.53546875
2010-11-22,13546.665,13610.665,13248.0,13568.0,1186.6575
2010-11-23,13354.665,13653.335,13205.335,13504.0,1607.91140625
2010-11-24,13546.665,14357.335,13504.0,14336.0,2175.185625
2010-11-25,14357.335,14506.665,14357.335,14357.335,454.98890625
2010-11-26,14101.335,14272.0,14101.335,14272.0,767.18765625
2010-11-29,14442.665,14912.0,14186.665,14912.0,1044.34921875
2010-11-30,14549.335,14848.0,14314.665,14336.0,1018.1390625
2010-12-01,14848.0,15274.665,14634.665,15189.335,1408.63125
2010-12-02,15146.665,15680.0,15125.335,15637.335,1264.0125
2010-12-03,15573.335,16170.665,15530.665,16128.0,1691.31140625
2010-12-06,16064.0,16213.335,15872.0,16042.665,1344.16265625
2010-12-07,16448.0,16469.335,15701.335,15722.665,1317.643125
2010-12-08,15829.335,16000.0,15445.335,15829.335,861.78890625
2010-12-09,15850.665,16021.335,15552.0,15786.665,722.41640625
2010-12-10,15808.0,15850.665,15317.335,15594.665,787.05515625
2010-12-13,16021.335,16149.335,15616.0,15744.0,788.97234375
2010-12-14,15701.335,15978.665,15594.665,15765.335,619.9190625
2010-12-15,15488.0,16042.665,15445.335,15850.665,745.10671875
2010-12-16,15808.0,15872.0,15594.665,15637.335,673.09125
2010-12-17,15637.335,15872.0,15594.665,15680.0,440.4909375
2010-12-20,15765.335,16000.0,15381.335,15872.0,584.26265625
2010-12-21,15978.665,16128.0,15893.335,16085.335,543.95765625
2010-12-22,16234.665,16426.665,16213.335,16362.665,673.7765625
2010-12-23,16341.335,16725.335,16320.0,16682.665,551.218125
2010-12-24,16640.0,16789.335,16533.335,16746.665,45.90515625
2010-12-29,16661.335,16661.335,16490.665,16512.0,471.046875
2010-12-30,16234.665,16298.665,15786.665,15957.335,579.77859375
2010-12-31,15829.335,16853.335,15808.0,16640.0,697.53890625
2011-01-04,16682.665,16682.665,15530.665,15872.0,2302.3678125
2011-01-05,15637.335,16384.0,15466.665,16213.335,1942.40578125
2011-01-06,16085.335,16085.335,15360.0,15509.335,2777.165625
2011-01-07,15722.665,15893.335,15146.665,15530.665,2348.37046875
2011-01-10,15829.335,16000.0,15616.0,15914.665,1944.0984375
2011-01-11,16106.665,16533.335,15978.665,16533.335,1544.06484375
2011-01-12,16640.0,16874.665,16554.665,16618.665,783.21234375
2011-01-13,16640.0,16810.665,16320.0,16384.0,528.358125
2011-01-14,16256.0,16597.335,16170.665,16576.0,547.11796875
2011-01-17,16426.665,16448.0,16277.335,16448.0,148.111875
2011-01-18,16234.665,16618.665,16192.0,16405.335,546.939375
2011-01-19,16618.665,16618.665,16170.665,16234.665,509.1496875
2011-01-20,15616.0,15658.665,15274.665,15445.335,1696.76109375
2011-01-21,15488.0,15552.0,15274.665,15381.335,864.49265625
2011-01-24,14912.0,15018.665,14720.0,14912.0,1792.34859375
2011-01-25,14549.335,14592.0,14314.665,14357.335,1784.3559375
2011-01-26,14421.335,14826.665,14272.0,14805.335,1352.983125
2011-01-27,14634.665,14720.0,14101.335,14122.665,2093.87296875
2011-01-28,14314.665,15466.665,14314.665,15381.335,2845.168125
2011-01-31,15146.665,16533.335,15125.335,16256.0,2388.32015625
2011-02-01,16277.335,16426.665,15744.0,15808.0,1793.22890625
2011-02-02,15829.335,16192.0,15616.0,15872.0,1381.81265625
2011-02-03,15978.665,16064.0,15573.335,15808.0,723.03703125
2011-02-04,16000.0,16085.335,15040.0,15189.335,1517.874375
2011-02-07,15125.335,15210.665,14677.335,14677.335,1079.2621875
2011-02-08,14485.335,14933.335,14378.665,14677.335,1554.6590625
2011-02-09,14656.0,14826.665,14400.0,14549.335,996.64171875
2011-02-10,14400.0,14784.0,14357.335,14570.665,926.83828125
2011-02-11,14400.0,14549.335,14080.0,14208.0,1954.5365625
2011-02-14,14336.0,14613.335,13994.665,14101.335,1111.6228125
2011-02-15,14165.335,14186.665,13568.0,13717.335,1086.12421875
2011-02-16,13909.335,14080.0,13568.0,13802.665,1707.01640625
2011-02-17,13802.665,14229.335,13802.665,14208.0,977.9390625
2011-02-18,14421.335,14762.665,14101.335,14442.665,2636.0371875
2011-02-22,16448.0,16533.335,15573.335,16106.665,6993.20953125
2011-02-23,16554.665,17728.0,16554.665,17237.335,5595.1059375
2011-02-24,17642.665,17941.335,16277.335,16512.0,7075.18734375
2011-02-25,16853.335,17216.0,16618.665,17152.0,2834.35921875
2011-02-28,16938.665,17152.0,16640.0,16746.665,1985.00765625
2011-03-01,16981.335,17834.665,16960.0,17834.665,3534.98671875
2011-03-02,17962.665,18624.0,17621.335,18602.665,2813.65734375
2011-03-03,18197.335,18538.665,17813.335,18432.0,1811.7234375
2011-03-04,18901.335,19520.0,18794.665,19456.0,2495.7234375
2011-03-07,19882.665,19925.335,19434.665,19520.0,2722.33453125
2011-03-08,19669.335,19690.665,19050.665,19392.0,2458.985625
2011-03-09,19242.665,19242.665,19242.665,19242.665,0.0
2011-03-10,18944.0,19264.0,17984.0,18560.0,3333.03890625
2011-03-11,17664.0,18218.665,17664.0,17984.0,1320.3515625
2011-03-14,17898.665,18176.0,17600.0,18154.665,971.32921875
2011-03-15,16789.335,17344.0,16576.0,16746.665,2484.4434375
2011-03-16,17045.335,17450.665,16618.665,17024.0,3205.60640625
2011-03-17,17600.0,18261.335,17514.665,18069.335,2291.97515625
2011-03-18,17834.665,18154.665,17621.335,18112.0,1732.02234375
2011-03-21,18389.335,18560.0,18154.665,18261.335,1195.37625
2011-03-22,18218.665,19050.665,18112.0,18965.335,1281.1425
2011-03-23,19114.665,19456.0,19029.335,19157.335,968.81015625
2011-03-24,19306.665,19520.0,18901.335,19072.0,1199.11640625
2011-03-25,19008.0,19306.665,18837.335,19178.665,939.0815625
2011-03-28,18538.665,18944.0,18517.335,18517.335,850.52953125
2011-03-29,18538.665,18965.335,18432.0,18880.0,641.98828125
2011-03-30,18752.0,19029.335,18432.0,18730.665,658.3059375
2011-03-31,19392.0,19626.665,19200.0,19562.665,956.4328125
2011-04-01,19690.665,20117.335,19456.0,20074.665,997.98046875
2011-04-04,20053.335,20266.665,19925.335,20181.335,889.58765625
2011-04-05,20032.0,20266.665,19925.335,20010.665,1167.95765625
2011-04-06,20266.665,20458.665,20053.335,20288.0,783.79546875
2011-04-07,20394.665,20949.335,20224.0,20864.0,867.08859375
2011-04-08,21248.0,21994.665,21184.0,21973.335,1512.2334375
2011-04-11,21589.335,21696.0,20437.335,20458.665,1059.20671875
2011-04-12,20117.335,20117.335,19093.335,19200.0,1469.67984375
2011-04-13,19562.665,19797.335,19050.665,19626.665,955.71234375
2011-04-14,19562.665,20160.0,19520.0,20117.335,571.77046875
2011-04-15,19946.665,20714.665,19818.665,20501.335,406.86890625
2011-04-18,20010.665,20010.665,19413.335,19712.0,697.996875
2011-04-19,19456.0,20096.0,19392.0,19797.335,414.48984375
2011-04-20,20266.665,21056.0,20160.0,20949.335,684.99703125
2011-04-21,20906.665,21312.0,20821.335,21269.335,480.0375
2011-04-25,21525.335,21546.665,20864.0,21248.0,657.57328125
2011-04-26,21141.335,21376.0,21013.335,21184.0,561.290625
2011-04-27,21269.335,21717.335,20693.335,21696.0,836.20828125
2011-04-28,21525.335,21909.335,21077.335,21504.0,614.92640625
2011-04-29,21568.0,21994.665,21418.665,21824.0,367.269375
2011-05-02,21653.335,22250.665,21589.335,21589.335,879.5859375
2011-05-03,21418.665,21482.665,20522.665,20800.0,858.279375
2011-05-04,20629.335,20693.335,19840.0,20010.665,1148.78578125
2011-05-05,18858.665,18858.665,16085.335,16341.335,4619.55328125
2011-05-06,16256.0,17429.335,15680.0,15957.335,2642.2246875
2011-05-09,16405.335,17685.335,16320.0,17600.0,1838.73
2011-05-10,17066.665,17898.665,16832.0,17749.335,1116.57375
2011-05-11,17408.0,17408.0,15722.665,16234.665,3082.20234375
2011-05-12,15744.0,16640.0,15232.0,16170.665,2073.27703125
2011-05-13,16170.665,16426.665,15573.335,16298.665,1997.66296875
2011-05-16,16128.0,16362.665,15488.0,15530.665,1499.01328125
2011-05-17,15338.665,15594.665,14912.0,15573.335,2060.88703125
2011-05-18,16021.335,16746.665,15914.665,16341.335,1967.810625
2011-05-19,16405.335,16554.665,15893.335,15978.665,1546.26046875
2011-05-20,15893.335,16405.335,15125.335,16298.665,3519.976875
2011-05-24,16085.335,16298.665,15616.0,16149.335,1598.29359375
2011-05-25,15893.335,16789.335,15872.0,16682.665,1675.05703125
2011-05-26,16618.665,16704.0,16170.665,16384.0,3007.6425
2011-05-27,16512.0,16597.335,16320.0,16469.335,1140.5503125
2011-05-30,16320.0,16426.665,16298.665,16384.0,74.769375
2011-05-31,17152.0,17301.335,16896.0,17109.335,1839.60375
2011-06-01,17152.0,17173.335,16234.665,16298.665,1274.04046875
2011-06-02,16426.665,16512.0,15765.335,16405.335,911.0746875
2011-06-03,15808.0,16426.665,15744.0,16384.0,1139.22375
2011-06-06,16170.665,16213.335,15786.665,15872.0,1052.578125
2011-06-07,15850.665,16128.0,15509.335,15893.335,832.5375
2011-06-08,16128.0,16810.665,16128.0,16533.335,1679.63390625
2011-06-09,16640.0,16981.335,16490.665,16768.0,820.48453125
2011-06-10,16320.0,16320.0,15765.335,15872.0,1215.4846875
2011-06-13,15637.335,15850.665,14976.0,15253.335,1290.96515625
2011-06-14,15338.665,15978.665,15317.335,15872.0,1117.02609375
2011-06-15,15744.0,16106.665,14229.335,14613.335,3100.093125
2011-06-16,14570.665,14634.665,14336.0,14506.665,1630.93359375
2011-06-17,14016.0,14186.665,13568.0,13888.0,2464.78734375
2011-06-20,13781.335,14037.335,13674.665,13973.335,1046.6325
2011-06-21,14122.665,14314.665,13760.0,13994.665,1225.62703125
2011-06-22,14122.665,14570.665,14122.665,14250.665,1363.27125
2011-06-23,13226.665,13418.665,12757.335,13376.0,4589.2425
2011-06-24,13162.665,13269.335,12821.335,13205.335,2977.7775
2011-06-27,12864.0,13184.0,12736.0,13077.335,1969.295625
2011-06-28,13290.665,13696.0,13141.335,13674.665,2078.25375
2011-06-29,13760.0,14528.0,13696.0,14272.0,2777.6221875
2011-06-30,14293.335,14506.665,13952.0,14272.0,1463.63109375
2011-07-04,14272.0,14378.665,14250.665,14272.0,251.0221875
2011-07-05,14570.665,15018.665,14570.665,14826.665,1562.61328125
2011-07-06,14805.335,14954.665,14592.0,14762.665,1775.71875
2011-07-07,15296.0,15594.665,15168.0,15338.665,1715.68546875
2011-07-08,14848.0,14890.665,14442.665,14656.0,1553.63296875
2011-07-11,14293.335,14506.665,13994.665,14272.0,1077.975
2011-07-12,14144.0,14976.0,14058.665,14762.665,1256.35125
2011-07-13,14848.0,15488.0,14698.665,15104.0,1299.0665625
2011-07-14,15360.0,15381.335,14080.0,14442.665,1849.914375
2011-07-15,14634.665,14997.335,14634.665,14890.665,942.609375
2011-07-18,14549.335,14570.665,14101.335,14464.0,1182.97546875
2011-07-19,14890.665,15232.0,14890.665,14976.0,1305.91734375
2011-07-20,15210.665,15253.335,14656.0,15104.0,1161.30890625
2011-07-21,15232.0,15594.665,15146.665,15360.0,1252.7775
2011-07-22,15232.0,15616.0,15168.0,15530.665,716.8115625
2011-07-25,15168.0,15488.0,15104.0,15317.335,719.01984375
2011-07-26,15210.665,15744.0,14890.665,15424.0,1493.02125
2011-07-27,15125.335,15146.665,14720.0,14741.335,1488.87796875
2011-07-28,14784.0,14954.665,14613.335,14698.665,868.9753125
2011-07-29,14229.335,14421.335,14122.665,14293.335,1953.1125
2011-08-02,13888.0,14229.335,13504.0,13525.335,2663.3109375
2011-08-03,13546.665,13568.0,12949.335,13141.335,1899.3309375
2011-08-04,12970.665,12970.665,11434.665,11541.335,3963.06
2011-08-05,11797.335,11946.665,10986.665,11690.665,3926.70890625
2011-08-08,10794.665,11008.0,9877.335,10005.335,3811.899375
2011-08-09,10325.335,10517.335,9344.0,10048.0,3733.32328125
2011-08-10,10026.665,10538.665,9706.665,10133.335,1964.42203125
2011-08-11,10389.335,11242.665,10261.335,11136.0,2659.4325
2011-08-12,11498.665,11626.665,11008.0,11072.0,1715.04046875
2011-08-15,11349.335,11776.0,11349.335,11754.665,1662.73921875
2011-08-16,11370.665,11712.0,11221.335,11456.0,1414.3996875
2011-08-17,11818.665,11968.0,11520.0,11584.0,1018.374375
2011-08-18,10922.665,10944.0,9941.335,10048.0,4098.28171875
2011-08-19,9856.0,10517.335,9834.665,10261.335,2679.70171875
2011-08-22,10624.0,10773.335,10112.0,10666.665,1957.10953125
2011-08-23,10773.335,11157.335,10432.0,11114.665,1891.2740625
2011-08-24,11029.335,11221.335,10794.665,10880.0,1233.2165625
2011-08-25,11114.665,11200.0,10346.665,10816.0,1835.83828125
2011-08-26,10688.0,10986.665,10325.335,10944.0,1624.1625
2011-08-29,11392.0,11477.335,11285.335,11456.0,1951.164375
2011-08-30,11477.335,11904.0,11328.0,11797.335,2313.945
2011-08-31,11712.0,11989.335,11648.0,11818.665,1799.05546875
2011-09-01,11818.665,12074.665,11712.0,11818.665,1923.30046875
2011-09-02,11114.665,11434.665,10901.335,11221.335,2450.955
2011-09-06,10581.335,11178.665,10517.335,11178.665,2948.6025
2011-09-07,11456.0,11989.335,11434.665,11904.0,1698.90796875
2011-09-08,11882.665,12117.335,11733.335,11754.665,1621.62421875
2011-09-09,11264.0,11434.665,10922.665,11328.0,3180.8128125
2011-09-12,11221.335,11754.665,11136.0,11733.335,1257.69890625
2011-09-13,11840.0,12138.665,11712.0,12032.0,1445.83125
2011-09-14,11904.0,11989.335,11541.335,11669.335,1216.3209375
2011-09-15,11882.665,12053.335,11818.665,11818.665,860.6071875
2011-09-16,11882.665,11904.0,11264.0,11498.665,1434.365625
2011-09-19,10986.665,11029.335,10666.665,10944.0,2705.75859375
2011-09-20,10986.665,11349.335,10880.0,11029.335,1481.03109375
2011-09-21,11029.335,11434.665,10688.0,10688.0,3192.71625
2011-09-22,9664.0,9941.335,9280.0,9472.0,5308.479375
2011-09-23,9280.0,9578.665,9152.0,9450.665,2278.95375
2011-09-26,9258.665,9685.335,8938.665,9664.0,2731.88625
2011-09-27,10069.335,10474.665,10026.665,10197.335,2492.84296875
2011-09-28,10176.0,10261.335,9429.335,9472.0,2471.55890625
2011-09-29,10048.0,10218.665,9749.335,9920.0,2652.388125
2011-09-30,9472.0,9642.665,9002.665,9024.0,3345.30328125
2011-10-03,8725.335,9173.335,8554.665,8554.665,3602.56125
2011-10-04,8384.0,8810.665,8192.0,8640.0,3282.35015625
2011-10-05,8746.665,9194.665,8576.0,9152.0,3111.9928125
2011-10-06,9130.665,9877.335,9024.0,9813.335,2463.0946875
2011-10-07,9984.0,10090.665,9536.0,9856.0,1635.526875
2011-10-11,10304.0,10752.0,10240.0,10410.665,2412.928125
2011-10-12,10581.335,10709.335,10368.0,10368.0,949.025625
2011-10-13,10176.0,10410.665,9941.335,10218.665,1102.54453125
2011-10-14,10794.665,10944.0,10645.335,10922.665,1835.93625
2011-10-17,10794.665,10837.335,10581.335,10709.335,740.08921875
2011-10-18,10794.665,11328.0,10517.335,11178.665,1640.255625
2011-10-19,11157.335,11456.0,10560.0,10624.0,1572.7275
2011-10-20,10581.335,10688.0,10112.0,10602.665,2066.88421875
2011-10-21,10986.665,11221.335,10752.0,10922.665,1369.33171875
2011-10-24,11050.665,11968.0,11050.665,11904.0,2370.8775
2011-10-25,12330.665,12650.665,12096.0,12202.665,2454.37078125
2011-10-26,12224.0,12245.335,11520.0,11690.665,1365.249375
2011-10-27,12352.0,12544.0,12138.665,12437.335,1473.399375
2011-10-28,12074.665,12437.335,12032.0,12330.665,1026.54140625
2011-10-31,11904.0,12330.665,11818.665,12138.665,2675.54109375
2011-11-01,11370.665,12010.665,11285.335,11754.665,2202.90046875
2011-11-02,12309.335,12373.335,11904.0,12053.335,1161.5353125
2011-11-03,12352.0,12608.0,12096.0,12480.0,963.75609375
2011-11-04,12480.0,12586.665,12181.335,12586.665,734.551875
2011-11-07,12757.335,13013.335,12608.0,12992.0,757.46578125
2011-11-08,13162.665,13269.335,12928.0,13248.0,683.4796875
2011-11-09,12842.665,13461.335,12608.0,12949.335,1410.86203125
2011-11-10,13354.665,13589.335,13120.0,13418.665,1207.0940625
2011-11-11,13546.665,13824.0,13546.665,13781.335,732.316875
2011-11-14,13632.0,13674.665,13354.665,13568.0,679.92890625
2011-11-15,13717.335,14058.665,13674.665,13973.335,1121.4834375
2011-11-16,14592.0,14890.665,14442.665,14613.335,1664.28234375
2011-11-17,14442.665,14506.665,13610.665,13760.0,1323.99375
2011-11-18,13909.335,13909.335,13141.335,13482.665,724.700625
2011-11-21,13162.665,13354.665,12757.335,13354.665,1064.7834375
2011-11-22,13397.335,13674.665,13141.335,13461.335,855.7546875
2011-11-23,12992.0,13205.335,12757.335,12992.0,952.19109375
2011-11-24,13120.0,13269.335,13056.0,13184.0,152.315625
2011-11-25,12949.335,13312.0,12864.0,13141.335,613.62515625
2011-11-28,13781.335,13824.0,13248.0,13461.335,1404.79875
2011-11-29,13696.0,14037.335,13610.665,13930.665,793.54546875
2011-11-30,14336.0,14464.0,14080.0,14122.665,1219.7071875
2011-12-01,14016.0,14314.665,13696.0,13994.665,1131.7275
2011-12-02,14208.0,14336.0,13952.0,14293.335,658.66734375
2011-12-05,14592.0,14634.665,14080.0,14293.335,1100.4121875
2011-12-06,14186.665,14400.0,14101.335,14293.335,607.3209375
2011-12-07,14336.0,14378.665,13930.665,14165.335,1065.17484375
2011-12-08,13952.0,14016.0,13354.665,13397.335,1540.31390625
2011-12-09,13354.665,13909.335,13354.665,13888.0,1086.97546875
2011-12-12,13461.335,13525.335,13312.0,13461.335,1084.29
2011-12-13,13610.665,14293.335,13610.665,13952.0,1583.70984375
2011-12-14,13120.0,13205.335,12373.335,12565.335,2124.80671875
2011-12-15,12736.0,12736.0,12160.0,12202.665,757.1540625
2011-12-16,12266.665,12416.0,11925.335,12266.665,1129.8553125
2011-12-19,12352.0,12394.665,12053.335,12224.0,345.71015625
2011-12-20,12928.0,13162.665,12906.665,13120.0,1205.9746875
2011-12-21,13226.665,13589.335,13120.0,13504.0,1032.24234375
2011-12-22,13632.0,13824.0,13610.665,13674.665,574.41421875
2011-12-23,13802.665,13866.665,13717.335,13781.335,352.00359375
2011-12-28,14037.335,14058.665,13589.335,13696.0,690.72515625
2011-12-29,13717.335,13760.0,13354.665,13717.335,581.595
2011-12-30,13546.665,13760.0,13461.335,13525.335,369.00796875
2012-01-03,14293.335,14656.0,14293.335,14634.665,828.399375
2012-01-04,14485.335,14805.335,14421.335,14698.665,727.13671875
2012-01-05,14464.0,14741.335,14208.0,14250.665,1265.52796875
2012-01-06,14421.335,14421.335,14016.0,14272.0,736.9209375
2012-01-09,14208.0,14229.335,13802.665,14186.665,1059.6525
2012-01-10,14506.665,14613.335,14336.0,14378.665,1096.5215625
2012-01-11,14186.665,14336.0,13930.665,14058.665,994.50796875
2012-01-12,14314.665,14570.665,13354.665,13461.335,1501.53
2012-01-13,13354.665,13525.335,13141.335,13504.0,1153.7203125
2012-01-16,13632.0,13717.335,13546.665,13674.665,230.26921875
2012-01-17,13824.0,13973.335,13610.665,13952.0,957.51234375
2012-01-18,13994.665,14101.335,13696.0,13973.335,1066.7971875
2012-01-19,14122.665,14165.335,13717.335,13866.665,1331.926875
2012-01-20,13504.0,13504.0,13141.335,13226.665,1837.725
2012-01-23,13376.0,13717.335,13354.665,13632.0,1529.41828125
2012-01-24,13248.0,13504.0,13184.0,13418.665,1283.0175
2012-01-25,13248.0,13738.665,13013.335,13610.665,1576.67765625
2012-01-26,13973.335,14016.0,13461.335,13610.665,1348.75921875
2012-01-27,13568.0,13802.665,13440.0,13568.0,1143.095625
2012-01-30,13333.335,13525.335,13248.0,13376.0,804.785625
2012-01-31,13888.0,13930.665,13098.665,13226.665,2205.95671875
2012-02-01,13397.335,13482.665,12906.665,12949.335,1992.84375
2012-02-02,12800.0,12864.0,12437.335,12757.335,2042.24203125
2012-02-03,12842.665,13077.335,12693.335,13056.0,1466.9325
2012-02-06,12885.335,12992.0,12736.0,12906.665,779.48671875
2012-02-07,12714.665,13354.665,12672.0,13290.665,1753.80234375
2012-02-08,13525.335,13632.0,13120.0,13354.665,1548.88265625
2012-02-09,13568.0,13653.335,13440.0,13546.665,1295.73703125
2012-02-10,13056.0,13333.335,12970.665,13333.335,1323.9721875
2012-02-13,13653.335,13845.335,13440.0,13781.335,1437.9496875
2012-02-14,14016.0,14058.665,13653.335,13888.0,950.43609375
2012-02-15,14037.335,14144.0,13909.335,14144.0,858.080625
2012-02-16,14037.335,14293.335,13973.335,14186.665,755.28421875
2012-02-17,14485.335,14549.335,14314.665,14528.0,769.3528125
2012-02-21,14826.665,15253.335,14762.665,15146.665,1386.5109375
2012-02-22,15104.0,15338.665,15040.0,15146.665,942.8278125
2012-02-23,15146.665,15765.335,14976.0,15722.665,1236.8109375
2012-02-24,15893.335,16256.0,15701.335,16234.665,1173.04453125
2012-02-27,15872.0,16085.335,15488.0,15616.0,1009.94578125
2012-02-28,15701.335,15893.335,15210.665,15317.335,1162.3546875
2012-02-29,15317.335,15488.0,14805.335,15402.665,1307.83921875
2012-03-01,15573.335,16405.335,15338.665,16021.335,1621.49578125
2012-03-02,15658.665,15680.0,15040.0,15274.665,1331.236875
2012-03-05,15402.665,15424.0,15104.0,15402.665,1117.1175
2012-03-06,14784.0,14997.335,14656.0,14784.0,1259.50453125
2012-03-07,14741.335,15210.665,14634.665,15125.335,927.39
2012-03-08,15210.665,15381.335,15018.665,15296.0,851.57765625
2012-03-09,15296.0,15658.665,15232.0,15466.665,663.2878125
2012-03-12,15104.0,15210.665,14890.665,15168.0,440.675625
2012-03-13,15125.335,15445.335,14997.335,15274.665,573.4865625
2012-03-14,15189.335,15360.0,14826.665,14997.335,562.0434375
2012-03-15,14976.0,15040.0,14421.335,14869.335,1053.7940625
2012-03-16,14976.0,15424.0,14912.0,15424.0,713.0259375
2012-03-19,15530.665,15658.665,15445.335,15616.0,554.84859375
2012-03-20,15210.665,15232.0,14805.335,14954.665,924.065625
2012-03-21,15040.0,15338.665,14976.0,15146.665,650.48109375
2012-03-22,14592.0,14762.665,14464.0,14720.0,1137.9890625
2012-03-23,14762.665,15488.0,14656.0,15125.335,955.82859375
2012-03-26,15125.335,15210.665,15061.335,15168.0,314.50546875
2012-03-27,15232.0,15338.665,15040.0,15146.665,475.30640625
2012-03-28,14741.335,14762.665,14506.665,14741.335,994.9875
2012-03-29,14634.665,14677.335,13802.665,14080.0,1136.535
2012-03-30,14165.335,14314.665,13973.335,14037.335,554.5471875
2012-04-02,13845.335,14677.335,13781.335,14592.0,878.6175
2012-04-03,14528.0,14592.0,14186.665,14336.0,419.08640625
2012-04-04,13973.335,14016.0,13482.665,13738.665,1081.21546875
2012-04-05,13653.335,14080.0,13653.335,14016.0,538.98328125
2012-04-09,13546.665,13845.335,13418.665,13802.665,600.22078125
2012-04-10,13781.335,13952.0,13354.665,13504.0,635.28609375
2012-04-11,13589.335,13973.335,13546.665,13824.0,644.0925
2012-04-12,13930.665,14272.0,13930.665,14122.665,516.2859375
2012-04-13,13973.335,14037.335,13845.335,13909.335,298.0809375
2012-04-16,13930.665,14037.335,13632.0,13952.0,413.17546875
2012-04-17,14378.665,14442.665,14208.0,14250.665,623.21484375
2012-04-18,14144.0,14208.0,13717.335,13845.335,523.68515625
2012-04-19,13845.335,13909.335,13589.335,13802.665,537.17625
2012-04-20,14122.665,14208.0,13909.335,14058.665,495.71203125
2012-04-23,13632.0,13824.0,13482.665,13802.665,644.37984375
2012-04-24,14037.335,14080.0,13824.0,13909.335,381.03
2012-04-25,14016.0,14186.665,13824.0,14080.0,763.67015625
2012-04-26,14101.335,14293.335,14080.0,14186.665,497.1825
2012-04-27,14186.665,14314.665,14058.665,14250.665,396.313125
2012-04-30,14101.335,14357.335,14058.665,14250.665,269.7534375
2012-05-01,14250.665,14698.665,14250.665,14592.0,597.14484375
2012-05-02,14506.665,14528.0,14314.665,14400.0,481.9565625
2012-05-03,14080.0,14101.335,13610.665,13653.335,830.31796875
2012-05-04,13226.665,13226.665,12309.335,12565.335,2088.06046875
2012-05-07,12245.335,12458.665,12032.0,12416.0,689.20875
2012-05-08,12181.335,12288.0,11818.665,12266.665,816.48984375
2012-05-09,11861.335,12117.335,11733.335,12053.335,993.96703125
2012-05-10,12309.335,12309.335,12074.665,12117.335,542.715
2012-05-11,11882.665,12202.665,11861.335,11882.665,475.64203125
2012-05-14,11520.0,11669.335,11370.665,11434.665,667.37484375
2012-05-15,11584.0,11669.335,11200.0,11242.665,725.83125
2012-05-16,11157.335,11456.0,11029.335,11093.335,759.7265625
2012-05-17,11306.665,11328.0,10965.335,11050.665,724.52484375
2012-05-18,10986.665,11050.665,10688.0,10709.335,723.53859375
2012-05-22,10986.665,11029.335,10666.665,10730.665,637.77234375
2012-05-23,10666.665,10688.0,10218.665,10474.665,1098.0553125
2012-05-24,10602.665,10709.335,10432.0,10560.0,835.700625
2012-05-25,10538.665,10624.0,10517.335,10560.0,370.6996875
2012-05-28,10709.335,10709.335,10602.665,10688.0,297.11296875
2012-05-29,10752.0,10858.665,10432.0,10538.665,909.57421875
2012-05-30,10133.335,10133.335,9770.665,9792.0,1126.3096875
2012-05-31,9813.335,9834.665,9429.335,9557.335,788.2228125
2012-06-01,9066.665,9109.335,8640.0,8832.0,2290.38609375
2012-06-04,8810.665,9066.665,8725.335,9066.665,1232.69578125
2012-06-05,8981.335,9066.665,8917.335,9045.335,1650.7453125
2012-06-06,9237.335,9472.0,9173.335,9258.665,1127.9971875
2012-06-07,9578.665,9621.335,8960.0,9024.0,1043.0690625
2012-06-08,8704.0,9088.0,8682.665,9045.335,1002.94265625
2012-06-11,9130.665,9130.665,8426.665,8448.0,1232.206875
2012-06-12,8768.0,8896.0,8682.665,8853.335,832.12921875
2012-06-13,8640.0,8960.0,8597.335,8661.335,1079.99578125
2012-06-14,8725.335,9045.335,8640.0,9024.0,1443.0065625
2012-06-15,8981.335,9045.335,8853.335,8981.335,752.8040625
2012-06-18,8661.335,8917.335,8576.0,8789.335,1153.79390625
2012-06-19,9002.665,9024.0,8896.0,9002.665,986.53875
2012-06-20,8917.335,8917.335,8234.665,8298.665,2851.618125
2012-06-21,8213.335,8256.0,7658.665,7744.0,2152.599375
2012-06-22,7808.0,8106.665,7744.0,8064.0,1054.94625
2012-06-25,7850.665,7914.665,7658.665,7893.335,1456.65234375
2012-06-26,7893.335,7957.335,7722.665,7893.335,1023.22078125
2012-06-27,8064.0,8192.0,8000.0,8128.0,1552.90734375
2012-06-28,8000.0,8000.0,7488.0,7722.665,1754.23359375
2012-06-29,8341.335,9002.665,8256.0,8896.0,3517.6725
2012-07-03,9344.0,9557.335,9301.335,9493.335,3218.19890625
2012-07-04,9386.665,9408.0,9344.0,9344.0,500.2790625
2012-07-05,9365.335,9557.335,9258.665,9344.0,1530.18421875
2012-07-06,8874.665,8981.335,8725.335,8746.665,1803.76640625
2012-07-09,8789.335,9216.0,8789.335,9066.665,941.1965625
2012-07-10,9066.665,9066.665,8640.0,8704.0,1356.470625
2012-07-11,8917.335,9194.665,8853.335,9152.0,1332.8971875
2012-07-12,8874.665,9173.335,8746.665,9066.665,623.80125
2012-07-13,9173.335,9429.335,9173.335,9322.665,808.168125
2012-07-16,9365.335,9642.665,9280.0,9578.665,865.71796875
2012-07-17,9749.335,9813.335,9408.0,9728.0,2334.75
2012-07-18,9749.335,9941.335,9749.335,9920.0,1184.63953125
2012-07-19,10197.335,10581.335,10197.335,10474.665,1912.7578125
2012-07-20,10197.335,10346.665,10090.665,10218.665,850.8075
2012-07-23,9472.0,9792.0,9408.0,9493.335,1054.40625
2012-07-24,9536.0,9621.335,9408.0,9557.335,1095.72421875
2012-07-25,9557.335,9685.335,9173.335,9600.0,1065.95625
2012-07-26,9856.0,9920.0,9642.665,9728.0,707.4553125
2012-07-27,9770.665,9920.0,9706.665,9877.335,605.805
2012-07-30,9834.665,9898.665,9706.665,9728.0,417.44765625
2012-07-31,9749.335,9770.665,9280.0,9280.0,796.20140625
2012-08-01,9472.0,9685.335,9408.0,9578.665,788.03578125
2012-08-02,9258.665,9493.335,9173.335,9237.335,1177.41421875
2012-08-03,9728.0,10154.665,9728.0,10048.0,1710.395625
2012-08-07,10368.0,10752.0,10346.665,10560.0,1479.4246875
2012-08-08,10624.0,10816.0,10432.0,10538.665,590.62171875
2012-08-09,10602.665,10709.335,10496.0,10560.0,527.02171875
2012-08-10,10304.0,10517.335,10218.665,10517.335,553.60359375
2012-08-13,10560.0,10602.665,10261.335,10389.335,630.5128125
2012-08-14,10538.665,10645.335,10453.335,10538.665,649.4428125
2012-08-15,10410.665,10858.665,10410.665,10730.665,1165.4475
2012-08-16,10794.665,11050.665,10709.335,10944.0,870.6084375
2012-08-17,11050.665,11178.665,10922.665,11178.665,849.75890625
2012-08-20,11072.0,11114.665,10901.335,11093.335,735.4528125
2012-08-21,11392.0,11456.0,11178.665,11200.0,1363.66640625
2012-08-22,11200.0,11392.0,11157.335,11349.335,1483.8759375
2012-08-23,11413.335,11477.335,11008.0,11050.665,812.866875
2012-08-24,11157.335,11285.335,10965.335,11008.0,929.535
2012-08-27,10880.0,10965.335,10666.665,10965.335,1073.74078125
2012-08-28,11008.0,11136.0,10922.665,11093.335,983.3878125
2012-08-29,11029.335,11029.335,10773.335,10816.0,744.93796875
2012-08-30,10816.0,10858.665,10581.335,10752.0,867.6159375
2012-08-31,11093.335,11221.335,10794.665,11114.665,682.3584375
2012-09-04,11178.665,11178.665,10816.0,10901.335,961.0865625
2012-09-05,10858.665,10922.665,10645.335,10901.335,1076.7646875
2012-09-06,11157.335,11392.0,10730.665,10752.0,1529.3990625
2012-09-07,10880.0,11157.335,10602.665,11114.665,955.7615625
2012-09-10,10965.335,11136.0,10922.665,11072.0,321.23203125
2012-09-11,11242.665,11306.665,11178.665,11264.0,306.24140625
2012-09-12,11285.335,11349.335,11157.335,11200.0,415.700625
2012-09-13,11477.335,11541.335,11136.0,11498.665,1548.9871875
2012-09-14,11712.0,11904.0,11605.335,11712.0,929.95640625
2012-09-17,11712.0,11797.335,10666.665,11029.335,1874.7140625
2012-09-18,11008.0,11114.665,10816.0,10880.0,905.68078125
2012-09-19,10560.0,10581.335,9898.665,10026.665,2465.56546875
2012-09-20,9984.0,10240.0,9941.335,10240.0,1083.23296875
2012-09-21,10346.665,10368.0,10154.665,10240.0,711.87703125
2012-09-24,9984.0,10026.665,9813.335,10005.335,651.65859375
2012-09-25,10112.0,10218.665,9792.0,9792.0,737.26640625
2012-09-26,9664.0,9664.0,9344.0,9578.665,1388.53359375
2012-09-27,9792.0,10069.335,9749.335,10005.335,1530.894375
2012-09-28,10005.335,10069.335,9877.335,10005.335,622.47234375
2012-10-01,10176.0,10261.335,10005.335,10069.335,805.3753125
2012-10-02,10112.0,10133.335,9920.0,9920.0,443.9315625
2012-10-03,9706.665,9706.665,9066.665,9130.665,2783.086875
2012-10-04,9301.335,9898.665,9258.665,9834.665,1445.083125
2012-10-05,9685.335,9706.665,9322.665,9514.665,771.14765625
2012-10-09,9557.335,10112.0,9557.335,9962.665,1402.5290625
2012-10-10,10005.335,10282.665,9728.0,9813.335,1109.37328125
2012-10-11,10026.665,10133.335,9834.665,10026.665,684.62765625
2012-10-12,9984.0,10048.0,9770.665,9898.665,708.28828125
2012-10-15,9664.0,9920.0,9472.0,9856.0,1067.84203125
2012-10-16,9856.0,9962.665,9834.665,9941.335,927.1790625
2012-10-17,9984.0,10112.0,9856.0,9941.335,683.18484375
2012-10-18,9749.335,10026.665,9664.0,9920.0,873.77203125
2012-10-19,10090.665,10133.335,9472.0,9472.0,1910.93109375
2012-10-22,9493.335,9536.0,9130.665,9237.335,1852.11234375
2012-10-23,8832.0,8853.335,8533.335,8704.0,2518.0171875
2012-10-24,8682.665,8704.0,8384.0,8512.0,1964.77640625
2012-10-25,8682.665,8682.665,8426.665,8618.665,1123.89140625
2012-10-26,8533.335,8640.0,8490.665,8576.0,639.64734375
2012-10-29,8576.0,8597.335,8320.0,8426.665,1233.3459375
2012-10-30,8512.0,8597.335,8469.335,8490.665,368.61421875
2012-10-31,8597.335,8789.335,8554.665,8597.335,1520.424375
2012-11-01,8640.0,8832.0,8597.335,8768.0,1113.53484375
2012-11-02,8704.0,8704.0,8298.665,8341.335,1742.84671875
2012-11-05,8384.0,8533.335,8320.0,8512.0,807.9721875
2012-11-06,8661.335,9173.335,8576.0,9002.665,2410.010625
2012-11-07,8704.0,8704.0,8128.0,8256.0,3225.45328125
2012-11-08,8298.665,8405.335,8192.0,8341.335,1038.5334375
2012-11-09,8298.665,8640.0,8298.665,8533.335,1466.99203125
2012-11-12,8533.335,8597.335,8384.0,8426.665,703.62421875
2012-11-13,8298.665,8490.665,8277.335,8362.665,585.74953125
2012-11-14,8426.665,8618.665,8341.335,8533.335,1345.38984375
2012-11-15,8618.665,8640.0,8256.0,8405.335,1659.96046875
2012-11-16,8554.665,8661.335,8469.335,8597.335,1417.51078125
2012-11-19,8896.0,9130.665,8896.0,9024.0,2674.99875
2012-11-20,8874.665,8938.665,8448.0,8618.665,1336.5009375
2012-11-21,8661.335,8725.335,8469.335,8704.0,944.23078125
2012-11-22,8661.335,8682.665,8597.335,8661.335,143.39296875
2012-11-23,8682.665,8896.0,8682.665,8789.335,843.38578125
2012-11-26,8725.335,8768.0,8640.0,8746.665,563.44265625
2012-11-27,8725.335,8746.665,8576.0,8640.0,783.38953125
2012-11-28,8362.665,8533.335,8277.335,8512.0,1644.66984375
2012-11-29,8810.665,8896.0,8704.0,8746.665,2210.51296875
2012-11-30,8853.335,8960.0,8810.665,8960.0,1581.46453125
2012-12-03,9152.0,9237.335,8938.665,8960.0,1437.7978125
2012-12-04,8789.335,8938.665,8725.335,8853.335,1039.51640625
2012-12-05,8853.335,8874.665,8682.665,8725.335,936.2175
2012-12-06,8512.0,8554.665,8320.0,8448.0,2972.35453125
2012-12-07,8448.0,8490.665,8341.335,8384.0,678.8746875
2012-12-10,8405.335,8469.335,8256.0,8320.0,854.203125
2012-12-11,8341.335,8341.335,8234.665,8341.335,1281.5540625
2012-12-12,8512.0,8661.335,8384.0,8512.0,2168.75296875
2012-12-13,8426.665,8533.335,8341.335,8405.335,1815.3721875
2012-12-14,8405.335,8533.335,8384.0,8512.0,560.94
2012-12-17,8533.335,8661.335,8533.335,8640.0,1283.87296875
2012-12-18,8682.665,8768.0,8576.0,8725.335,1446.9890625
2012-12-19,8746.665,9088.0,8746.665,8981.335,2616.95390625
2012-12-20,8960.0,9130.665,8917.335,9002.665,1521.024375
2012-12-21,8725.335,8810.665,8640.0,8810.665,1768.265625
2012-12-24,8704.0,8746.665,8682.665,8725.335,225.125625
2012-12-27,9173.335,9280.0,9024.0,9258.665,2013.76921875
2012-12-28,9237.335,9301.335,9088.0,9194.665,881.3353125
2012-12-31,9088.0,9408.0,9088.0,9365.335,777.24984375
2013-01-02,9706.665,9749.335,9557.335,9600.0,1328.0071875
2013-01-03,9600.0,9664.0,9536.0,9557.335,693.23859375
2013-01-04,9536.0,9642.665,9472.0,9621.335,842.68265625
2013-01-07,9557.335,9685.335,9536.0,9664.0,403.37953125
2013-01-08,9706.665,9728.0,9578.665,9664.0,439.09875
2013-01-09,9664.0,9749.335,9578.665,9642.665,413.1084375
2013-01-10,9834.665,9877.335,9728.0,9813.335,790.47328125
2013-01-11,9642.665,9770.665,9536.0,9749.335,496.85625
2013-01-14,9770.665,9877.335,9621.335,9834.665,696.90140625
2013-01-15,9834.665,9834.665,9664.0,9685.335,421.33828125
2013-01-16,9706.665,9877.335,9685.335,9856.0,625.61109375
2013-01-17,10069.335,10218.665,10048.0,10090.665,1167.2428125
2013-01-18,10112.0,10154.665,10005.335,10133.335,1861.06171875
2013-01-21,10048.0,10133.335,10048.0,10090.665,58.34859375
2013-01-22,10176.0,10304.0,10133.335,10282.665,467.2275
2013-01-23,10240.0,10282.665,9920.0,10026.665,894.144375
2013-01-24,10154.665,10261.335,10112.0,10133.335,520.51828125
2013-01-25,10176.0,10218.665,10026.665,10133.335,482.33203125
2013-01-28,10240.0,10261.335,10026.665,10240.0,455.70609375
2013-01-29,10368.0,10496.0,10325.335,10410.665,952.700625
2013-01-30,10496.0,10581.335,10410.665,10538.665,739.69921875
2013-01-31,10346.665,10453.335,10346.665,10432.0,448.5421875
2013-02-01,10282.665,10560.0,10218.665,10474.665,565.8975
2013-02-04,10197.335,10282.665,10112.0,10133.335,713.67328125
2013-02-05,10282.665,10325.335,10218.665,10240.0,322.201875
2013-02-06,10026.665,10304.0,9984.0,10282.665,605.5134375
2013-02-07,10304.0,10325.335,10026.665,10069.335,622.15875
2013-02-08,10176.0,10218.665,9962.665,10069.335,484.4840625
2013-02-11,10005.335,10325.335,9941.335,10304.0,777.00984375
2013-02-12,10389.335,10453.335,10346.665,10410.665,517.32609375
2013-02-13,10496.0,10517.335,10261.335,10346.665,561.85078125
2013-02-14,10389.335,10453.335,10325.335,10389.335,182.26734375
2013-02-15,10090.665,10090.665,9962.665,10090.665,852.425625
2013-02-19,10048.0,10218.665,9984.0,10218.665,397.5046875
2013-02-20,10218.665,10261.335,9621.335,9749.335,1253.7665625
2013-02-21,9386.665,9472.0,9301.335,9365.335,970.13578125
2013-02-22,9344.0,9450.665,9258.665,9450.665,585.3590625
2013-02-25,9493.335,9514.665,9173.335,9194.665,674.56640625
2013-02-26,9322.665,9429.335,9173.335,9280.0,611.16
2013-02-27,9216.0,9408.0,9216.0,9322.665,579.6
2013-02-28,9322.665,9386.665,9088.0,9130.665,558.10265625
2013-03-01,8917.335,8960.0,8768.0,8917.335,712.366875
2013-03-04,8874.665,8874.665,8640.0,8768.0,506.13703125
2013-03-05,8832.0,8938.665,8768.0,8917.335,478.9425
2013-03-06,8853.335,8874.665,8682.665,8832.0,507.81234375
2013-03-07,8938.665,9088.0,8917.335,9045.335,505.46671875
2013-03-08,9024.0,9130.665,8960.0,9088.0,400.306875
2013-03-11,8981.335,9152.0,8917.335,9088.0,331.3734375
2013-03-12,9301.335,9408.0,9216.0,9237.335,465.43828125
2013-03-13,9344.0,9386.665,9109.335,9194.665,291.42
2013-03-14,9194.665,9322.665,9194.665,9301.335,126.64921875
2013-03-15,9386.665,9429.335,9322.665,9408.0,294.87609375
2013-03-18,9109.335,9472.0,9066.665,9429.335,458.52375
2013-03-19,9450.665,9493.335,9109.335,9109.335,697.0603125
2013-03-20,9301.335,9344.0,9109.335,9301.335,603.32625
2013-03-21,9194.665,9280.0,9002.665,9109.335,721.89
2013-03-22,9237.335,9386.665,9152.0,9386.665,953.8078125
2013-03-25,9514.665,9728.0,9429.335,9514.665,1535.9775
2013-03-26,9728.0,9898.665,9664.0,9856.0,661.696875
2013-03-27,9749.335,9962.665,9728.0,9898.665,934.16765625
2013-03-28,9941.335,10069.335,9920.0,10026.665,909.97453125
2013-04-01,9877.335,10026.665,9813.335,9984.0,458.93765625
2013-04-02,9834.665,10090.665,9834.665,9962.665,388.3340625
2013-04-03,9984.0,9984.0,9429.335,9482.665,1188.61359375
2013-04-04,9173.335,9365.335,9024.0,9280.0,981.98203125
2013-04-05,9088.0,9216.0,9002.665,9194.665,751.34203125
2013-04-08,9237.335,9301.335,9109.335,9301.335,432.35765625
2013-04-09,9237.335,9472.0,9173.335,9386.665,436.55203125
2013-04-10,9322.665,9536.0,9301.335,9493.335,325.395
2013-04-11,9429.335,9450.665,9216.0,9280.0,467.10890625
2013-04-12,8917.335,8960.0,8661.335,8789.335,2042.04703125
2013-04-15,8490.665,8512.0,8192.0,8234.665,1597.5721875
2013-04-16,8298.665,8384.0,8149.335,8341.335,1475.60296875
2013-04-17,8192.0,8192.0,7850.665,7957.335,1414.0471875
2013-04-18,8085.335,8277.335,7893.335,8256.0,1185.6225
2013-04-19,8192.0,8256.0,8128.0,8170.665,971.5003125
2013-04-22,8277.335,8405.335,8106.665,8362.665,650.11546875
2013-04-23,8213.335,8405.335,8170.665,8405.335,1445.7684375
2013-04-24,8469.335,8832.0,8469.335,8789.335,1208.33953125
2013-04-25,8746.665,9237.335,8725.335,9130.665,1757.81859375
2013-04-26,9088.0,9141.335,8896.0,9066.665,726.590625
2013-04-29,9173.335,9386.665,9109.335,9312.0,1050.2728125
2013-04-30,9322.665,9344.0,9066.665,9088.0,917.9765625
2013-05-01,8661.335,8746.665,8512.0,8682.665,1980.09234375
2013-05-02,8768.0,9280.0,8746.665,9237.335,2265.75234375
2013-05-03,9450.665,9621.335,9408.0,9536.0,2835.89296875
2013-05-06,9493.335,9685.335,9429.335,9621.335,813.18796875
2013-05-07,9578.665,9685.335,9429.335,9536.0,657.9421875
2013-05-08,9621.335,9770.665,9578.665,9728.0,770.10796875
2013-05-09,9600.0,9706.665,9514.665,9621.335,447.15703125
2013-05-10,9301.335,9664.0,9109.335,9621.335,1462.4296875
2013-05-13,9472.0,9557.335,9344.0,9450.665,585.72140625
2013-05-14,9386.665,9472.0,9216.0,9258.665,644.62125
2013-05-15,9024.0,9301.335,8874.665,9301.335,1388.6896875
2013-05-16,9322.665,9536.0,9258.665,9450.665,974.6990625
2013-05-17,9621.335,9685.335,9450.665,9632.0,1256.53875
2013-05-21,9706.665,9749.335,9536.0,9578.665,428.93625
2013-05-22,9408.0,9578.665,9173.335,9216.0,1539.0365625
2013-05-23,8938.665,9258.665,8832.0,9258.665,2418.19125
2013-05-24,9045.335,9216.0,9002.665,9173.335,1252.7540625
2013-05-27,9109.335,9109.335,9066.665,9088.0,39.545625
2013-05-28,9386.665,9493.335,9344.0,9386.665,800.98359375
2013-05-29,9301.335,9386.665,8960.0,9024.0,1645.678125
2013-05-30,8832.0,9152.0,8746.665,9066.665,1776.5709375
2013-05-31,8917.335,8981.335,8704.0,8746.665,2499.86859375
2013-06-03,8896.0,9066.665,8832.0,9024.0,1736.2115625
2013-06-04,8938.665,9216.0,8832.0,9066.665,1576.2140625
2013-06-05,9152.0,9216.0,9066.665,9088.0,932.8359375
2013-06-06,9216.0,9386.665,9216.0,9280.0,1270.17046875
2013-06-07,9173.335,9578.665,9109.335,9557.335,2076.27890625
2013-06-10,9450.665,9514.665,9386.665,9472.0,394.96125
2013-06-11,9216.0,9408.0,9194.665,9386.665,528.2165625
2013-06-12,9514.665,9600.0,9429.335,9493.335,716.0653125
2013-06-13,9408.0,9706.665,9408.0,9664.0,456.195
2013-06-14,9877.335,9941.335,9813.335,9898.665,886.5
2013-06-17,9941.335,10005.335,9813.335,9898.665,525.65203125
2013-06-18,9941.335,10026.665,9877.335,10016.0,496.48078125
2013-06-19,10005.335,10048.0,9856.0,9920.0,469.423125
2013-06-20,9472.0,9472.0,9194.665,9258.665,1404.25921875
2013-06-21,9258.665,9280.0,8874.665,9024.0,2226.9553125
2013-06-24,8938.665,9365.335,8917.335,9237.335,1308.65296875
2013-06-25,9408.0,9408.0,9216.0,9301.335,596.6203125
2013-06-26,9344.0,9365.335,9002.665,9322.665,695.8509375
2013-06-27,9429.335,9706.665,9408.0,9600.0,706.081875
2013-06-28,9664.0,9749.335,9514.665,9536.0,643.2796875
2013-07-02,9920.0,10176.0,9920.0,10090.665,1038.48703125
2013-07-03,10496.0,10645.335,10346.665,10453.335,1517.53734375
2013-07-04,10389.335,10474.665,10197.335,10240.0,266.986875
2013-07-05,10581.335,10901.335,10538.665,10880.0,1213.05140625
2013-07-08,10709.335,10944.0,10688.0,10816.0,668.70703125
2013-07-09,10773.335,11029.335,10773.335,11029.335,493.2928125
2013-07-10,11264.0,11520.0,11200.0,11413.335,1333.816875
2013-07-11,11328.0,11349.335,11072.0,11157.335,909.61125
2013-07-12,11328.0,11520.0,11221.335,11498.665,757.04015625
2013-07-15,11370.665,11584.0,11349.335,11562.665,544.57453125
2013-07-16,11605.335,11626.665,11413.335,11456.0,394.16109375
2013-07-17,11477.335,11648.0,11434.665,11648.0,430.01484375
2013-07-18,11690.665,12032.0,11690.665,11946.665,622.515
2013-07-19,12117.335,12138.665,11776.0,12053.335,827.1590625
2013-07-22,11968.0,11968.0,11669.335,11690.665,762.163125
2013-07-23,11605.335,11861.335,11562.665,11818.665,385.64015625
2013-07-24,11690.665,11733.335,11285.335,11370.665,693.06
2013-07-25,11370.665,11498.665,11157.335,11498.665,809.82328125
2013-07-26,11370.665,11370.665,11093.335,11242.665,347.0859375
2013-07-29,11306.665,11349.335,11136.0,11200.0,321.46875
2013-07-30,11093.335,11093.335,10837.335,10901.335,655.198125
2013-07-31,10944.0,11370.665,10880.0,11349.335,592.8759375
2013-08-01,11776.0,11968.0,11754.665,11904.0,396.7321875
2013-08-02,11754.665,11776.0,11626.665,11669.335,173.619375
2013-08-06,11562.665,11605.335,11285.335,11370.665,275.964375
2013-08-07,11264.0,11392.0,11114.665,11114.665,344.0325
2013-08-08,10986.665,11029.335,10730.665,11029.335,882.60890625
2013-08-09,11136.0,11498.665,11136.0,11456.0,486.9271875
2013-08-12,11328.0,11584.0,11285.335,11584.0,405.86015625
2013-08-13,11562.665,11733.335,11456.0,11669.335,287.49796875
2013-08-14,11605.335,11776.0,11498.665,11776.0,326.0353125
2013-08-15,11882.665,11946.665,11690.665,11861.335,396.53859375
2013-08-16,11882.665,12053.335,11712.0,11946.665,294.04265625
2013-08-19,11797.335,11946.665,11754.665,11797.335,186.94875
2013-08-20,11520.0,11818.665,11328.0,11392.0,626.51859375
2013-08-21,11370.665,11392.0,11072.0,11178.665,671.383125
2013-08-22,11200.0,11434.665,11157.335,11413.335,406.40765625
2013-08-23,11349.335,11797.335,11264.0,11669.335,749.24953125
2013-08-26,11669.335,11669.335,11541.335,11669.335,187.351875
2013-08-27,12224.0,12309.335,12138.665,12224.0,834.0084375
2013-08-28,12416.0,12586.665,12309.335,12352.0,1088.55796875
2013-08-29,12330.665,12501.335,11989.335,12032.0,367.08
2013-08-30,11989.335,12181.335,11797.335,11968.0,509.35125
2013-09-03,11840.0,12224.0,11818.665,12160.0,375.30140625
2013-09-04,11882.665,12010.665,11754.665,11882.665,303.7603125
2013-09-05,11989.335,12117.335,11882.665,12117.335,201.6515625
2013-09-06,12330.665,12608.0,12309.335,12501.335,712.5159375
2013-09-09,12416.0,12480.0,12181.335,12245.335,451.02140625
2013-09-10,11797.335,11904.0,11669.335,11882.665,446.6634375
2013-09-11,11946.665,12010.665,11776.0,11946.665,326.0859375
2013-09-12,12010.665,12266.665,12010.665,12202.665,237.448125
2013-09-13,11946.665,12181.335,11882.665,12181.335,179.84484375
2013-09-16,11818.665,11946.665,11712.0,11712.0,348.74390625
2013-09-17,11648.0,11648.0,11413.335,11477.335,306.00984375
2013-09-18,11584.0,12138.665,11520.0,12053.335,636.87046875
2013-09-19,12010.665,12010.665,11669.335,11669.335,375.1696875
2013-09-20,11626.665,11733.335,11434.665,11498.665,269.74078125
2013-09-23,11242.665,11285.335,11136.0,11200.0,405.8465625
2013-09-24,11050.665,11200.0,10944.0,11157.335,684.9365625
2013-09-25,11221.335,11221.335,10922.665,10944.0,609.52921875
2013-09-26,11029.335,11114.665,10965.335,11072.0,361.72359375
2013-09-27,11050.665,11242.665,10965.335,10986.665,317.77078125
2013-09-30,10730.665,11029.335,10688.0,10922.665,506.03671875
2013-10-01,10816.0,10880.0,10688.0,10837.335,505.11421875
2013-10-02,10816.0,11328.0,10773.335,11264.0,597.5071875
2013-10-03,11349.335,11349.335,11072.0,11072.0,341.98265625
2013-10-04,11264.0,11306.665,11157.335,11221.335,275.5246875
2013-10-07,10901.335,11221.335,10837.335,11114.665,211.9621875
2013-10-08,11242.665,11285.335,11146.665,11178.665,236.55
2013-10-09,10965.335,10997.335,10709.335,10730.665,901.6753125
2013-10-10,10773.335,11178.665,10752.0,11050.665,699.965625
2013-10-11,10709.335,10901.335,10688.0,10858.665,802.97296875
2013-10-15,10837.335,10944.0,10709.335,10709.335,723.61921875
2013-10-16,10816.0,11114.665,10773.335,10986.665,982.15734375
2013-10-17,10730.665,10773.335,10517.335,10645.335,1245.87
2013-10-18,10730.665,10773.335,10624.0,10709.335,385.56796875
2013-10-21,10581.335,10602.665,10346.665,10389.335,568.20703125
2013-10-22,10389.335,10517.335,10080.0,10101.335,1002.65953125
2013-10-23,9728.0,9920.0,9664.0,9813.335,942.95203125
2013-10-24,9685.335,9877.335,9621.335,9856.0,567.13265625
2013-10-25,9898.665,10048.0,9856.0,10026.665,401.3146875
2013-10-28,10026.665,10176.0,9962.665,10154.665,570.24375
2013-10-29,10069.335,10133.335,10005.335,10069.335,176.98359375
2013-10-30,9898.665,9898.665,9728.0,9770.665,770.78578125
2013-10-31,9706.665,9813.335,9642.665,9685.335,373.73390625
2013-11-01,9536.0,9536.0,9301.335,9365.335,920.034375
2013-11-04,9322.665,9408.0,9280.0,9322.665,451.0471875
2013-11-05,9237.335,9258.665,9045.335,9109.335,808.69171875
2013-11-06,9216.0,9472.0,9194.665,9386.665,813.1978125
2013-11-07,9301.335,9322.665,9173.335,9280.0,356.27015625
2013-11-08,9322.665,9365.335,9216.0,9290.665,292.490625
2013-11-11,9280.0,9472.0,9258.665,9429.335,295.39734375
2013-11-12,9344.0,9429.335,9002.665,9066.665,1097.94796875
2013-11-13,9173.335,9322.665,9130.665,9194.665,553.53328125
2013-11-14,9088.0,9301.335,8960.0,9216.0,822.7678125
2013-11-15,9301.335,9301.335,9173.335,9216.0,252.8165625
2013-11-18,9194.665,9301.335,9024.0,9045.335,512.79140625
2013-11-19,9088.0,9130.665,8960.0,9109.335,458.851875
2013-11-20,9130.665,9194.665,8981.335,9066.665,746.34515625
2013-11-21,9216.0,9408.0,9152.0,9365.335,1073.8846875
2013-11-22,9322.665,9344.0,9152.0,9280.0,534.54796875
2013-11-25,9088.0,9194.665,9024.0,9152.0,865.60546875
2013-11-26,9109.335,9152.0,9045.335,9066.665,466.8778125
2013-11-27,8853.335,8853.335,8704.0,8789.335,1907.060625
2013-11-28,8789.335,8832.0,8746.665,8832.0,149.28796875
2013-11-29,8874.665,9066.665,8853.335,8938.665,1089.03234375
2013-12-02,8960.0,9109.335,8938.665,9066.665,576.5315625
2013-12-03,9130.665,9514.665,9130.665,9514.665,1579.36359375
2013-12-04,9642.665,9792.0,9557.335,9728.0,1109.21859375
2013-12-05,9749.335,9877.335,9728.0,9770.665,336.5203125
2013-12-06,9728.0,9813.335,9728.0,9813.335,183.395625
2013-12-09,9834.665,9856.0,9728.0,9749.335,146.535
2013-12-10,9941.335,9984.0,9834.665,9962.665,517.2478125
2013-12-11,9877.335,9930.665,9728.0,9792.0,400.49484375
2013-12-12,9856.0,9877.335,9770.665,9770.665,456.42796875
2013-12-13,9642.665,9685.335,9557.335,9578.665,271.73109375
2013-12-16,9728.0,9813.335,9728.0,9749.335,203.94796875
2013-12-17,9792.0,9834.665,9685.335,9706.665,154.69125
2013-12-18,9813.335,9877.335,9728.0,9813.335,261.46921875
2013-12-19,9920.0,10112.0,9920.0,9962.665,532.42734375
2013-12-20,10005.335,10112.0,9941.335,10048.0,335.450625
2013-12-23,10026.665,10048.0,9962.665,10005.335,107.37890625
2013-12-24,10026.665,10090.665,10026.665,10069.335,36.69515625
2013-12-27,10197.335,10368.0,10197.335,10261.335,562.81921875
2013-12-30,10197.335,10240.0,10048.0,10069.335,213.7809375
2013-12-31,9941.335,9984.0,9856.0,9941.335,331.24921875
2014-01-02,9621.335,9621.335,9301.335,9322.665,1183.19578125
2014-01-03,9280.0,9280.0,9002.665,9088.0,1321.54828125
2014-01-06,9024.0,9066.665,8874.665,8981.335,1284.4303125
2014-01-07,8938.665,9045.335,8917.335,9002.665,1177.54734375
2014-01-08,8981.335,8981.335,8704.0,8768.0,1783.37671875
2014-01-09,8789.335,8789.335,8512.0,8725.335,2617.84171875
2014-01-10,8768.0,8832.0,8640.0,8746.665,1170.57890625
2014-01-13,8682.665,8704.0,8533.335,8554.665,1361.9934375
2014-01-14,8661.335,8789.335,8618.665,8704.0,816.94828125
2014-01-15,8810.665,9109.335,8810.665,9088.0,1541.79140625
2014-01-16,9024.0,9024.0,8917.335,9024.0,799.73015625
2014-01-17,9109.335,9109.335,8981.335,9002.665,690.03890625
2014-01-20,8981.335,9002.665,8896.0,8960.0,200.473125
2014-01-21,9173.335,9237.335,9066.665,9194.665,948.76359375
2014-01-22,9280.0,9514.665,9280.0,9514.665,1587.3534375
2014-01-23,9557.335,9685.335,9514.665,9578.665,1090.36875
2014-01-24,9642.665,9642.665,9408.0,9536.0,758.09765625
2014-01-27,9472.0,9514.665,9194.665,9322.665,343.111875
2014-01-28,9493.335,9664.0,9493.335,9578.665,604.9275
2014-01-29,9450.665,9664.0,9408.0,9600.0,426.11484375
2014-01-30,9792.0,9834.665,9706.665,9706.665,460.0978125
2014-01-31,9621.335,9792.0,9600.0,9621.335,319.65703125
2014-02-03,9642.665,9664.0,9386.665,9472.0,426.7040625
2014-02-04,9557.335,9642.665,9557.335,9610.665,248.36578125
2014-02-05,9664.0,9706.665,9493.335,9578.665,344.8453125
2014-02-06,9813.335,10645.335,9621.335,9685.335,328.93171875
2014-02-07,9770.665,11114.665,9749.335,10090.665,741.601875
2014-02-10,10090.665,10197.335,10048.0,10112.0,281.60625
2014-02-11,10069.335,10154.665,10048.0,10090.665,117.628125
2014-02-12,10325.335,10389.335,10176.0,10197.335,402.1875
2014-02-13,10133.335,10282.665,10133.335,10240.0,191.72859375
2014-02-14,10133.335,10261.335,10069.335,10261.335,179.6165625
2014-02-18,10453.335,10709.335,10432.0,10666.665,548.57859375
2014-02-19,10688.0,10901.335,10645.335,10816.0,361.726875
2014-02-20,10794.665,10837.335,10730.665,10816.0,134.203125
2014-02-21,10752.0,10773.335,10560.0,10666.665,206.1065625
2014-02-24,10666.665,10901.335,10666.665,10752.0,142.768125
2014-02-25,10560.0,10645.335,10432.0,10624.0,208.7934375
2014-02-26,10688.0,10794.665,10666.665,10709.335,162.54046875
2014-02-27,10666.665,10730.665,10581.335,10688.0,185.19515625
2014-02-28,10624.0,10794.665,10624.0,10709.335,182.3521875
2014-03-03,11072.0,11285.335,11072.0,11178.665,474.55078125
2014-03-04,10986.665,10986.665,10784.0,10880.0,278.9859375
2014-03-05,10837.335,10858.665,10389.335,10400.0,574.695
2014-03-06,10474.665,10624.0,10218.665,10624.0,245.89265625
2014-03-07,10624.0,10784.0,10624.0,10730.665,198.47484375
2014-03-10,10453.335,10496.0,10368.0,10421.335,277.3134375
2014-03-11,10368.0,10410.665,10133.335,10154.665,390.61125
2014-03-12,9898.665,9962.665,9728.0,9877.335,1045.4128125
2014-03-13,9856.0,9898.665,9792.0,9898.665,281.6803125
2014-03-14,9941.335,10048.0,9898.665,10005.335,303.5184375
2014-03-17,9920.0,9920.0,9685.335,9781.335,273.55078125
2014-03-18,9813.335,10069.335,9813.335,10048.0,584.83828125
2014-03-19,10048.0,10122.665,10005.335,10112.0,299.99625
2014-03-20,10026.665,10165.335,9898.665,10016.0,242.74546875
2014-03-21,10112.0,10325.335,10112.0,10186.665,244.8675
2014-03-24,10325.335,10346.665,10133.335,10154.665,325.753125
2014-03-25,10240.0,10325.335,10048.0,10112.0,266.79328125
2014-03-26,10240.0,10368.0,10197.335,10325.335,278.55375
2014-03-27,10538.665,10613.335,10517.335,10549.335,220.63453125
2014-03-28,10688.0,10730.665,10581.335,10602.665,221.88140625
2014-03-31,10602.665,10666.665,10474.665,10581.335,166.07859375
2014-04-01,10538.665,10538.665,10133.335,10144.0,287.72578125
2014-04-02,10112.0,10197.335,10048.0,10144.0,271.98984375
2014-04-03,10133.335,10357.335,10133.335,10336.0,188.57203125
2014-04-04,10496.0,10581.335,10474.665,10496.0,164.025
2014-04-07,10346.665,10517.335,10261.335,10389.335,259.665
2014-04-08,10496.0,10794.665,10432.0,10762.665,439.03734375
2014-04-09,10773.335,10986.665,10752.0,10901.335,286.9978125
2014-04-10,10901.335,10965.335,10869.335,10901.335,173.056875
2014-04-11,10880.0,11072.0,10880.0,10880.0,176.2284375
2014-04-14,10944.0,11093.335,10944.0,10997.335,200.70046875
2014-04-15,10986.665,11093.335,10976.0,10986.665,84.63328125
2014-04-16,11221.335,11242.665,10922.665,11050.665,215.9625
2014-04-17,11050.665,11210.665,11029.335,11168.0,183.89484375
2014-04-21,11136.0,11200.0,11093.335,11146.665,53.240625
2014-04-22,10901.335,10901.335,10709.335,10752.0,212.8303125
2014-04-23,10752.0,10816.0,10677.335,10698.665,213.34875
2014-04-24,10858.665,10869.335,10773.335,10805.335,119.0540625
2014-04-25,10538.665,10602.665,10496.0,10517.335,263.428125
2014-04-28,10624.0,10624.0,10474.665,10581.335,359.6390625
2014-04-29,10794.665,10837.335,10581.335,10602.665,211.09921875
2014-04-30,10325.335,10368.0,10261.335,10357.335,706.7634375
2014-05-01,10218.665,10357.335,10165.335,10261.335,392.475
2014-05-02,10282.665,10400.0,10240.0,10346.665,384.52453125
2014-05-05,10346.665,10346.665,10176.0,10240.0,420.789375
2014-05-06,10325.335,10453.335,10261.335,10282.665,459.8625
2014-05-07,10453.335,10581.335,10336.0,10517.335,445.58390625
2014-05-08,10453.335,10474.665,10389.335,10432.0,213.98296875
2014-05-09,10538.665,10602.665,10325.335,10389.335,366.48328125
2014-05-12,10517.335,10581.335,10453.335,10538.665,337.4896875
2014-05-13,10645.335,10794.665,10581.335,10773.335,355.25484375
2014-05-14,10880.0,10944.0,10816.0,10858.665,174.5165625
2014-05-15,10752.0,10816.0,10709.335,10752.0,198.51
2014-05-16,10794.665,10880.0,10794.665,10869.335,131.623125
2014-05-20,10944.0,11050.665,10880.0,11040.0,161.529375
2014-05-21,11136.0,11413.335,11136.0,11328.0,541.985625
2014-05-22,11392.0,11413.335,11285.335,11328.0,69.61265625
2014-05-23,11370.665,11477.335,11349.335,11445.335,87.2221875
2014-05-26,11392.0,11434.665,11200.0,11413.335,43.92796875
2014-05-27,11306.665,11413.335,11285.335,11413.335,92.55140625
2014-05-28,11328.0,11328.0,11093.335,11136.0,206.12578125
2014-05-29,11157.335,11328.0,11125.335,11264.0,104.98640625
2014-05-30,11093.335,11136.0,11029.335,11114.665,188.02265625
2014-06-02,11050.665,11050.665,10954.665,11029.335,162.9375
2014-06-03,11008.0,11114.665,10986.665,11104.0,95.445
2014-06-04,11200.0,11274.665,11029.335,11029.335,238.6875
2014-06-05,10901.335,11072.0,10837.335,11050.665,247.8834375
2014-06-06,11114.665,11114.665,11008.0,11082.665,131.12578125
2014-06-09,11264.0,11434.665,11264.0,11424.0,317.77921875
2014-06-10,11477.335,11562.665,11328.0,11466.665,146.3840625
2014-06-11,11413.335,11498.665,11392.0,11456.0,54.97734375
2014-06-12,11776.0,11968.0,11733.335,11946.665,440.45015625
2014-06-13,11946.665,12074.665,11925.335,11978.665,351.72046875
2014-06-16,12032.0,12053.335,11968.0,12010.665,153.44015625
2014-06-17,11968.0,12117.335,11882.665,11882.665,589.32046875
2014-06-18,11989.335,12010.665,11818.665,11882.665,243.89859375
2014-06-19,11840.0,12032.0,11776.0,11968.0,147.49828125
2014-06-20,12053.335,12138.665,12032.0,12096.0,148.74
2014-06-23,12074.665,12096.0,11946.665,11968.0,176.503125
2014-06-24,11925.335,12032.0,11904.0,11946.665,143.5753125
2014-06-25,11968.0,12096.0,11840.0,12096.0,242.8396875
2014-06-26,11989.335,11989.335,11754.665,11861.335,193.006875
2014-06-27,11925.335,11978.665,11818.665,11882.665,39.28453125
2014-06-30,11840.0,11861.335,11648.0,11818.665,137.563125
2014-07-02,11669.335,11818.665,11520.0,11520.0,279.1171875
2014-07-03,11498.665,11520.0,11434.665,11498.665,77.60765625
2014-07-04,11456.0,11477.335,11434.665,11456.0,38.80078125
2014-07-07,11434.665,11477.335,11328.0,11370.665,121.34015625
2014-07-08,11434.665,11520.0,11285.335,11370.665,218.33671875
2014-07-09,11242.665,11242.665,11061.335,11093.335,170.8125
2014-07-10,10986.665,11264.0,10986.665,11221.335,144.4096875
2014-07-11,11050.665,11072.0,10709.335,10752.0,495.01828125
2014-07-14,10730.665,10901.335,10688.0,10901.335,330.560625
2014-07-15,10602.665,10645.335,10453.335,10602.665,623.379375
2014-07-16,10752.0,10901.335,10730.665,10858.665,220.82203125
2014-07-17,11157.335,11200.0,10986.665,11178.665,451.87359375
2014-07-18,11136.0,11200.0,11072.0,11093.335,110.82375
2014-07-21,11178.665,11349.335,11136.0,11328.0,293.9859375
2014-07-22,11285.335,11285.335,11178.665,11221.335,164.1984375
2014-07-23,11285.335,11424.0,11264.0,11370.665,314.41546875
2014-07-24,11370.665,11392.0,11114.665,11136.0,208.26
2014-07-25,10986.665,11221.335,10933.335,11114.665,167.62453125
2014-07-28,10986.665,11136.0,10901.335,11050.665,127.79671875
2014-07-29,10858.665,10965.335,10773.335,10901.335,359.33625
2014-07-30,10986.665,11050.665,10581.335,10624.0,676.775625
2014-07-31,10624.0,10645.335,10261.335,10282.665,765.984375
2014-08-01,10176.0,10261.335,10090.665,10218.665,544.90078125
2014-08-05,10304.0,10304.0,10069.335,10154.665,514.42171875
2014-08-06,10240.0,10282.665,10005.335,10069.335,526.49859375
2014-08-07,10090.665,10186.665,10005.335,10176.0,378.1528125
2014-08-08,10240.0,10240.0,10101.335,10154.665,205.2609375
2014-08-11,10218.665,10346.665,10218.665,10218.665,358.6678125
2014-08-12,10090.665,10154.665,10005.335,10090.665,393.249375
2014-08-13,10133.335,10176.0,9984.0,10112.0,386.50359375
2014-08-14,10026.665,10048.0,9557.335,9578.665,1389.76453125
2014-08-15,9664.0,9856.0,9621.335,9792.0,521.2696875
2014-08-18,9600.0,9621.335,9472.0,9557.335,742.10015625
2014-08-19,9536.0,9557.335,9322.665,9386.665,808.3134375
2014-08-20,9450.665,9493.335,9365.335,9450.665,627.91921875
2014-08-21,9472.0,9664.0,9472.0,9578.665,599.04609375
2014-08-22,9472.0,9536.0,9376.0,9514.665,1079.9221875
2014-08-25,9429.335,9493.335,9408.0,9461.335,289.2515625
2014-08-26,9578.665,9642.665,9461.335,9536.0,460.8759375
2014-08-27,9557.335,9621.335,9472.0,9536.0,372.36515625
2014-08-28,9664.0,9717.335,9557.335,9706.665,1017.3740625
2014-08-29,9834.665,9973.335,9792.0,9962.665,579.1725
2014-09-02,9685.335,9749.335,9301.335,9386.665,1345.86703125
2014-09-03,9557.335,9898.665,9514.665,9813.335,1588.80375
2014-09-04,9728.0,9770.665,9578.665,9642.665,373.370625
2014-09-05,9664.0,9664.0,9322.665,9429.335,959.041875
2014-09-08,9130.665,9322.665,9088.0,9322.665,818.829375
2014-09-09,9365.335,9386.665,9216.0,9258.665,342.35203125
2014-09-10,9173.335,9173.335,8960.0,9066.665,1289.54859375
2014-09-11,8938.665,9365.335,8896.0,9301.335,1007.1665625
2014-09-12,9237.335,9354.665,9109.335,9109.335,626.36390625
2014-09-15,9066.665,9280.0,9045.335,9248.0,245.23640625
2014-09-16,9344.0,9685.335,9344.0,9600.0,1464.63609375
2014-09-17,9578.665,9642.665,9429.335,9472.0,375.3009375
2014-09-18,9557.335,9557.335,9226.665,9280.0,607.059375
2014-09-19,9216.0,9301.335,9109.335,9216.0,582.57515625
2014-09-22,9152.0,9173.335,8938.665,9024.0,851.895
2014-09-23,9066.665,9280.0,9024.0,9152.0,655.96546875
2014-09-24,9194.665,9514.665,9088.0,9450.665,889.41703125
2014-09-25,9493.335,9514.665,9280.0,9365.335,475.60359375
2014-09-26,9408.0,9621.335,9386.665,9536.0,598.119375
2014-09-29,9450.665,9770.665,9450.665,9738.665,611.25984375
2014-09-30,9685.335,9706.665,9024.0,9130.665,2081.51390625
2014-10-01,9237.335,9408.0,8938.665,9002.665,1667.5846875
2014-10-02,8789.335,9109.335,8725.335,9088.0,1492.61390625
2014-10-03,9002.665,9024.0,8725.335,8768.0,1712.18390625
2014-10-06,8789.335,8960.0,8597.335,8917.335,1071.8634375
2014-10-07,8768.0,8789.335,8554.665,8618.665,1299.06515625
2014-10-08,8426.665,8426.665,8234.665,8384.0,1580.97421875
2014-10-09,8213.335,8234.665,7893.335,7936.0,2146.28765625
2014-10-10,7936.0,8106.665,7744.0,7978.665,887.4459375
2014-10-14,7872.0,7872.0,7210.665,7296.0,1782.6196875
2014-10-15,7232.0,7360.0,7061.335,7210.665,1309.44328125
2014-10-16,7082.665,7786.665,6997.335,7402.665,987.2109375
2014-10-17,7616.0,7658.665,7381.335,7509.335,712.68140625
2014-10-20,7424.0,7488.0,7210.665,7424.0,733.8534375
2014-10-21,7552.0,7637.335,7360.0,7509.335,677.44546875
2014-10-22,7573.335,7616.0,7104.0,7168.0,1232.025
2014-10-23,7317.335,7466.665,7253.335,7381.335,945.92296875
2014-10-24,7274.665,7296.0,7125.335,7274.665,815.4103125
2014-10-27,7040.0,7253.335,6954.665,7168.0,824.08546875
2014-10-28,7168.0,7317.335,7168.0,7274.665,615.4959375
2014-10-29,7360.0,7552.0,7360.0,7466.665,1205.1271875
2014-10-30,7317.335,7338.665,7189.335,7242.665,1049.9934375
2014-10-31,6997.335,7189.335,6954.665,7146.665,1440.631875
2014-11-03,7125.335,7189.335,6720.0,6762.665,1705.1596875
2014-11-04,6592.0,6592.0,6378.665,6549.335,2339.33296875
2014-11-05,6592.0,6912.0,6592.0,6826.665,1153.13578125
2014-11-06,6634.665,6720.0,6549.335,6698.665,705.8371875
2014-11-07,6762.665,6912.0,6741.335,6741.335,896.6053125
2014-11-10,6912.0,6933.335,6528.0,6549.335,1443.81515625
2014-11-11,6570.665,6677.335,6442.665,6592.0,876.4846875
2014-11-12,6506.665,6656.0,6464.0,6485.335,561.3553125
2014-11-13,6400.0,6400.0,6016.0,6101.335,3389.0915625
2014-11-14,6144.0,6357.335,6101.335,6293.335,1302.00046875
2014-11-17,6186.665,6272.0,6122.665,6229.335,312.20578125
2014-11-18,6165.335,6186.665,6037.335,6058.665,1243.15265625
2014-11-19,6122.665,6208.0,6016.0,6080.0,1182.031875
2014-11-20,6165.335,6293.335,6122.665,6272.0,858.7659375
2014-11-21,6421.335,6442.665,6250.665,6421.335,1140.43921875
2014-11-24,6346.665,6480.0,6240.0,6272.0,804.091875
2014-11-25,6378.665,6400.0,5962.665,5962.665,2421.6965625
2014-11-26,5952.0,6016.0,5888.0,5898.665,850.813125
2014-11-27,5770.665,5770.665,4970.665,5216.0,3641.2396875
2014-11-28,5216.0,5258.665,4650.665,4885.335,2928.2915625
2014-12-01,4778.665,5162.665,4757.335,5141.335,2473.63125
2014-12-02,4970.665,5034.665,4757.335,4853.335,2287.1821875
2014-12-03,4874.665,4960.0,4778.665,4853.335,1553.671875
2014-12-04,4714.665,4821.335,4672.0,4746.665,1689.4621875
2014-12-05,4693.335,4714.665,4533.335,4608.0,1982.6878125
2014-12-08,4448.0,4448.0,4202.665,4224.0,2607.099375
2014-12-09,4224.0,4373.335,4170.665,4330.665,1402.5740625
2014-12-10,4149.335,4149.335,3893.335,4000.0,3074.1965625
2014-12-11,3893.335,4021.335,3786.665,3797.335,2874.8259375
2014-12-12,3669.335,3690.665,3498.665,3552.0,3315.3721875
2014-12-15,3562.665,3584.0,3232.0,3253.335,2868.19125
2014-12-16,3125.335,3466.665,3093.335,3349.335,4278.710625
2014-12-17,3242.665,3680.0,3210.665,3349.335,4913.885625
2014-12-18,3466.665,3477.335,3093.335,3162.665,5188.123125
2014-12-19,3296.0,3562.665,3210.665,3530.665,4295.76375
2014-12-22,3360.0,3360.0,3189.335,3210.665,4064.4928125
2014-12-23,3210.665,3456.0,3200.0,3392.0,3480.6103125
2014-12-24,3285.335,3285.335,3168.0,3232.0,3855.5653125
2014-12-29,3232.0,3232.0,2922.665,2997.335,5494.0734375
2014-12-30,2997.335,3072.0,2965.335,3002.665,2658.583125
2014-12-31,2922.665,3029.335,2869.335,3018.665,2794.2665625
2015-01-02,2901.335,3008.0,2826.665,2880.0,3204.4453125
2015-01-05,2720.0,2720.0,2560.0,2570.665,5130.9215625
2015-01-06,2485.335,2533.335,2336.0,2362.665,6145.329375
2015-01-07,2410.665,2517.335,2357.335,2453.335,7054.0078125
2015-01-08,2432.0,2506.665,2357.335,2485.335,4139.7646875
2015-01-09,2453.335,2474.665,2304.0,2421.335,4948.47
2015-01-12,2282.665,2282.665,2176.0,2176.0,7301.9390625
2015-01-13,2133.335,2261.335,2112.0,2229.335,7147.183125
2015-01-14,2186.665,2442.665,2154.665,2400.0,6913.2403125
2015-01-15,2474.665,2485.335,2176.0,2186.665,6072.253125
2015-01-16,2250.665,2429.335,2250.665,2397.335,7959.84375
2015-01-19,2341.335,2349.335,2282.665,2309.335,3490.36875
2015-01-20,2224.0,2272.0,2144.0,2170.665,9862.29
2015-01-21,2232.0,2309.335,2205.335,2248.0,13246.4325
2015-01-22,2264.0,2285.335,2093.335,2152.0,22516.6425
2015-01-23,2101.335,2165.335,2045.335,2050.665,18450.70125
2015-01-26,2053.335,2133.335,2016.0,2021.335,15059.76375
2015-01-27,2032.0,2146.665,2026.665,2101.335,11036.1075
2015-01-28,2042.665,2069.335,1925.335,1938.665,20415.18
2015-01-29,2000.0,2000.0,1880.0,1965.335,13796.42625
2015-01-30,1981.335,2298.665,1978.665,2237.335,24610.7025
2015-02-02,2384.0,2450.665,2264.0,2434.665,31619.56125
2015-02-03,2520.0,2861.335,2501.335,2685.335,23204.9325
2015-02-04,2533.335,2538.665,2216.0,2306.665,22626.20625
2015-02-05,2400.0,2600.0,2360.0,2493.335,22559.64
2015-02-06,2538.665,2712.0,2514.665,2600.0,19730.38875
2015-02-09,2693.335,2789.335,2666.665,2682.665,19777.80375
2015-02-10,2640.0,2640.0,2392.0,2450.665,17816.49
2015-02-11,2344.0,2400.0,2218.665,2344.0,17799.615
2015-02-12,2480.0,2544.0,2381.335,2509.335,25051.98375
2015-02-13,2656.0,2717.335,2586.665,2626.665,18413.11125
2015-02-17,2562.665,2773.335,2461.335,2674.665,17595.6225
2015-02-18,2597.335,2677.335,2506.665,2528.0,16191.8025
2015-02-19,2314.665,2554.665,2296.0,2482.665,26375.1525
2015-02-20,2474.665,2498.665,2365.335,2370.665,16921.7925
2015-02-23,2240.0,2349.335,2205.335,2226.665,27949.695
2015-02-24,2293.335,2317.335,2208.0,2210.665,17329.335
2015-02-25,2234.665,2389.335,2157.335,2360.0,21522.82875
2015-02-26,2266.665,2304.0,2085.335,2194.665,28555.23375
2015-02-27,2218.665,2266.665,2144.0,2210.665,18695.5575
2015-03-02,2216.0,2368.0,2194.665,2258.665,18076.22625
2015-03-03,2269.335,2344.0,2229.335,2304.0,14944.7925
2015-03-04,2346.665,2456.0,2240.0,2434.665,22472.73
2015-03-05,2394.665,2458.665,2330.665,2354.665,12731.37375
2015-03-06,2290.665,2320.0,2176.0,2242.665,23023.75875
2015-03-09,2226.665,2333.335,2216.0,2261.335,12796.45875
2015-03-10,2202.665,2232.0,2114.665,2154.665,19862.81625
2015-03-11,2144.0,2144.0,2048.0,2133.335,19857.15375
2015-03-12,2128.0,2133.335,2021.335,2040.0,14755.935
2015-03-13,1978.665,1978.665,1861.335,1893.335,23034.4275
2015-03-16,1813.335,1821.335,1712.0,1792.0,19758.7725
2015-03-17,1730.665,1768.0,1696.0,1704.0,15224.835
2015-03-18,1645.335,1881.335,1632.0,1877.335,30576.2325
2015-03-19,1701.335,1784.0,1690.665,1728.0,17136.135
2015-03-20,1824.0,1880.0,1789.335,1800.0,17765.265
2015-03-23,1805.335,1898.665,1802.665,1877.335,10762.7325
2015-03-24,1917.335,1928.0,1861.335,1880.0,12410.3025
2015-03-25,1930.665,2042.665,1882.665,2008.0,18184.9425
2015-03-26,2138.665,2224.0,2077.335,2201.335,20462.71875
2015-03-27,2133.335,2133.335,1938.665,1949.335,19771.5225
2015-03-30,1978.665,2008.0,1885.335,1960.0,12913.4025
2015-03-31,1912.0,1968.0,1866.665,1872.0,12411.24375
2015-04-01,1912.0,2106.665,1896.0,2037.335,19302.71625
2015-04-02,1992.0,2058.665,1917.335,2032.0,17176.28625
2015-04-06,2096.0,2248.0,2061.335,2224.0,18981.78375
2015-04-07,2184.0,2408.0,2173.335,2381.335,15484.24125
2015-04-08,2290.665,2304.0,2085.335,2133.335,17845.2
2015-04-09,2146.665,2229.335,2112.0,2120.0,15659.94
2015-04-10,2152.0,2221.335,2144.0,2213.335,13600.62
2015-04-13,2290.665,2301.335,2192.0,2232.0,13367.2875
2015-04-14,2280.0,2354.665,2262.665,2304.0,12481.15125
2015-04-15,2362.665,2569.335,2333.335,2514.665,19813.815
2015-04-16,2512.0,2650.665,2458.665,2578.665,13944.4575
2015-04-17,2533.335,2608.0,2478.665,2549.335,12306.03375
2015-04-20,2493.335,2632.0,2490.665,2558.665,13676.77875
2015-04-21,2549.335,2581.335,2413.335,2453.335,11134.12875
2015-04-22,2456.0,2501.335,2405.335,2424.0,11464.90875
2015-04-23,2464.0,2602.665,2456.0,2528.0,14004.2775
2015-04-24,2482.665,2517.335,2440.0,2498.665,11050.89375
2015-04-27,2530.665,2557.335,2445.335,2466.665,11275.185
2015-04-28,2485.335,2554.665,2464.0,2482.665,10131.29625
2015-04-29,2490.665,2682.665,2490.665,2613.335,16574.115
2015-04-30,2624.0,2728.0,2608.0,2713.335,10770.9825
2015-05-01,2658.665,2690.665,2597.335,2685.335,7681.81875
2015-05-04,2650.665,2661.335,2608.0,2650.665,7701.72
2015-05-05,2789.335,2840.0,2768.0,2781.335,8963.235
2015-05-06,2909.335,2981.335,2792.0,2802.665,14818.86
2015-05-07,2784.0,2786.665,2602.665,2629.335,10617.25875
2015-05-08,2664.0,2701.335,2572.0,2682.665,9707.47125
2015-05-11,2698.665,2717.335,2621.335,2672.0,6847.665
2015-05-12,2704.0,2834.665,2693.335,2768.0,9299.61375
2015-05-13,2840.0,2890.665,2733.335,2733.335,12549.465
2015-05-14,2778.665,2802.665,2677.335,2709.335,9586.4175
2015-05-15,2613.335,2709.335,2581.335,2701.335,9843.09375
2015-05-19,2560.0,2570.665,2456.0,2469.335,14971.455
2015-05-20,2517.335,2546.665,2477.335,2520.0,11630.535
2015-05-21,2626.665,2709.335,2610.665,2685.335,10802.1525
2015-05-22,2584.0,2637.335,2578.665,2617.335,6117.6375
2015-05-25,2584.0,2648.0,2562.665,2618.665,2473.86
2015-05-26,2509.335,2528.0,2426.665,2474.665,14053.42875
2015-05-27,2416.0,2480.0,2402.665,2421.335,8434.60125
2015-05-28,2362.665,2442.665,2328.0,2440.0,11421.55875
2015-05-29,2456.0,2672.0,2453.335,2629.335,17503.3575
2015-06-01,2637.335,2672.0,2557.335,2642.665,6794.21625
2015-06-02,2680.0,2749.335,2653.335,2728.0,9317.2575
2015-06-03,2672.0,2733.335,2557.335,2586.665,10382.7825
2015-06-04,2525.335,2536.0,2424.0,2453.335,13018.9275
2015-06-05,2362.665,2538.665,2346.665,2517.335,17810.73375
2015-06-08,2480.0,2512.0,2426.665,2464.0,9002.30625
2015-06-09,2581.335,2634.665,2573.335,2594.665,12526.75125
2015-06-10,2720.0,2736.0,2640.0,2696.0,13054.17
2015-06-11,2685.335,2690.665,2616.0,2656.0,6658.66875
2015-06-12,2594.665,2634.665,2578.665,2597.335,6455.55
2015-06-15,2517.335,2578.665,2514.665,2568.0,5461.935
2015-06-16,2576.0,2613.335,2565.335,2597.335,5869.38375
2015-06-17,2685.335,2698.665,2506.665,2578.665,15380.1375
2015-06-18,2613.335,2642.665,2570.665,2621.335,8764.5
2015-06-19,2544.0,2565.335,2493.335,2541.335,11818.4925
2015-06-22,2512.0,2592.0,2498.665,2573.335,7966.85625
2015-06-23,2530.665,2674.665,2517.335,2650.665,12885.5325
2015-06-24,2624.0,2696.0,2541.335,2578.665,13232.04375
2015-06-25,2546.665,2557.335,2509.335,2525.335,9825.72375
2015-06-26,2482.665,2549.335,2458.665,2520.0,9986.17875
2015-06-29,2426.665,2458.665,2400.0,2400.0,11430.16875
2015-06-30,2456.0,2525.335,2437.335,2493.335,8203.71375
2015-07-02,2453.335,2472.0,2261.335,2261.335,19327.66875
2015-07-03,2266.665,2272.0,2172.0,2192.0,8390.94
2015-07-06,2106.665,2109.335,1928.0,1960.0,19835.205
2015-07-07,1936.0,2000.0,1792.0,1965.335,26556.93375
2015-07-08,1938.665,1954.665,1816.0,1885.335,17711.80125
2015-07-09,1965.335,1997.335,1914.665,1954.665,11361.0075
2015-07-10,1944.0,1976.0,1890.665,1944.0,11970.07125
2015-07-13,1882.665,1981.335,1876.0,1906.665,12709.33875
2015-07-14,1877.335,1984.0,1866.665,1954.665,11822.0925
2015-07-15,1906.665,1949.335,1826.665,1840.0,21365.3175
2015-07-16,1877.335,1880.0,1797.335,1805.335,10851.96375
2015-07-17,1805.335,1805.335,1746.665,1792.0,7724.7525
2015-07-20,1784.0,1786.665,1728.0,1730.665,7791.21
2015-07-21,1754.665,1808.0,1746.665,1776.0,7750.68
2015-07-22,1722.665,1749.335,1645.335,1648.0,13731.1125
2015-07-23,1669.335,1682.665,1592.0,1618.665,10338.285
2015-07-24,1618.665,1621.335,1557.335,1589.335,6967.8975
2015-07-27,1546.665,1562.665,1512.0,1512.0,6524.78625
2015-07-28,1533.335,1600.0,1517.335,1557.335,9247.19625
2015-07-29,1549.335,1672.0,1546.665,1632.0,13830.285
2015-07-30,1629.335,1656.0,1594.665,1602.665,7146.165
2015-07-31,1594.665,1610.665,1490.665,1501.335,8985.7275
2015-08-04,1432.0,1456.0,1408.0,1429.335,8446.5675
2015-08-05,1445.335,1485.335,1368.0,1392.0,12127.22625
2015-08-06,1362.665,1368.0,1330.665,1362.665,8588.65125
2015-08-07,1336.0,1344.0,1298.665,1306.665,12178.245
2015-08-10,1301.335,1376.0,1290.665,1362.665,11200.94625
2015-08-11,1285.335,1293.335,1242.665,1282.665,15199.48125
2015-08-12,1290.665,1298.665,1248.0,1277.335,14044.875
2015-08-13,1250.665,1250.665,1194.665,1210.665,15029.74125
2015-08-14,1226.665,1240.0,1194.665,1194.665,9869.97
2015-08-17,1202.665,1224.0,1173.335,1178.665,8526.73125
2015-08-18,1184.0,1229.335,1168.0,1205.335,10814.80875
2015-08-19,1194.665,1202.665,1096.0,1101.335,20538.67125
2015-08-20,1114.665,1138.665,1085.335,1088.0,14719.5075
2015-08-21,1101.335,1117.335,1037.335,1066.665,20581.29375
2015-08-24,965.335,1016.0,928.0,946.665,25768.4925
2015-08-25,1024.0,1029.335,978.665,981.335,16727.7
2015-08-26,1002.665,1024.0,968.0,986.665,13280.68875
2015-08-27,1029.335,1173.335,1026.665,1168.0,29532.73875
2015-08-28,1149.335,1346.665,1146.665,1320.0,37673.8875
2015-08-31,1282.665,1544.0,1216.0,1498.665,51542.51625
2015-09-01,1413.335,1440.0,1270.665,1289.335,33986.65875
2015-09-02,1341.335,1376.0,1173.335,1338.665,35454.12375
2015-09-03,1365.335,1474.665,1333.335,1384.0,29901.42
2015-09-04,1360.0,1384.0,1320.0,1333.335,17992.845
2015-09-08,1306.665,1354.665,1248.0,1328.0,19693.63875
2015-09-09,1317.335,1333.335,1226.665,1240.0,17692.11375
2015-09-10,1256.0,1325.335,1232.0,1304.0,19742.3025
2015-09-11,1248.0,1293.335,1216.0,1256.0,21233.0925
2015-09-14,1226.665,1234.665,1189.335,1210.665,16142.13375
2015-09-15,1224.0,1258.665,1202.665,1242.665,14182.71
2015-09-16,1298.665,1386.665,1280.0,1373.335,22643.50125
2015-09-17,1392.0,1402.665,1333.335,1352.0,17802.89625
2015-09-18,1285.335,1304.0,1208.0,1241.335,24046.485
2015-09-21,1296.0,1336.0,1274.665,1314.665,14704.86375
2015-09-22,1264.0,1306.665,1248.0,1296.0,20673.04125
2015-09-23,1320.0,1344.0,1194.665,1208.0,32881.12875
2015-09-24,1184.0,1232.0,1170.665,1232.0,19586.7075
2015-09-25,1269.335,1293.335,1232.0,1253.335,16868.84625
2015-09-28,1210.665,1237.335,1184.0,1194.665,15913.11
2015-09-29,1216.0,1256.0,1205.335,1232.0,15174.69
2015-09-30,1218.665,1264.0,1205.335,1242.665,11194.65
2015-10-01,1317.335,1328.0,1200.0,1216.0,22589.12625
2015-10-02,1181.335,1261.335,1165.335,1256.0,27439.51125
2015-10-05,1298.665,1322.665,1277.335,1296.0,12521.81625
2015-10-06,1317.335,1424.0,1312.0,1418.665,18562.2375
2015-10-07,1458.665,1480.0,1368.0,1392.0,23931.45375
2015-10-08,1410.665,1498.665,1392.0,1480.0,19081.96125
2015-10-09,1477.335,1504.0,1448.0,1466.665,15713.7975
2015-10-13,1322.665,1397.335,1285.335,1293.335,29774.8725
2015-10-14,1282.665,1309.335,1258.665,1296.0,15701.745
2015-10-15,1256.0,1306.665,1221.335,1306.665,23674.4175
2015-10-16,1330.665,1336.0,1269.335,1325.335,17243.3925
2015-10-19,1269.335,1288.0,1245.335,1258.665,18632.3175
2015-10-20,1250.665,1280.0,1218.665,1237.335,18370.1775
2015-10-21,1200.0,1224.0,1170.665,1186.665,25640.07375
2015-10-22,1213.335,1234.665,1173.335,1200.0,14639.985
2015-10-23,1154.665,1176.0,1136.0,1157.335,18710.01
2015-10-26,1144.0,1146.665,1114.665,1114.665,12458.97375
2015-10-27,1077.335,1090.665,1050.665,1082.665,14769.01125
2015-10-28,1106.665,1221.335,1098.665,1221.335,27586.035
2015-10-29,1221.335,1261.335,1202.665,1213.335,19897.1475
2015-10-30,1216.0,1272.0,1200.0,1242.665,15865.0125
2015-11-02,1221.335,1258.665,1213.335,1226.665,10954.59375
2015-11-03,1274.665,1344.0,1264.0,1320.0,21610.875
2015-11-04,1317.335,1320.0,1226.665,1245.335,18452.46
2015-11-05,1216.0,1237.335,1170.665,1184.0,22338.54
2015-11-06,1154.665,1162.665,1120.0,1141.335,19752.64125
2015-11-09,1122.665,1141.335,1098.665,1117.335,17262.19875
2015-11-10,1109.335,1146.665,1101.335,1120.0,13176.88875
2015-11-11,1114.665,1120.0,1050.665,1066.665,26531.10375
2015-11-12,1018.665,1056.0,997.335,997.335,28747.62
2015-11-13,978.665,981.335,936.0,960.0,29714.3025
2015-11-16,952.0,1010.665,920.0,1005.335,25868.97375
2015-11-17,978.665,981.335,941.335,949.335,13992.64125
2015-11-18,970.665,976.0,925.335,957.335,18493.755
2015-11-19,933.335,953.335,928.0,946.665,11465.37
2015-11-20,936.0,989.335,928.0,938.665,17757.23625
2015-11-23,928.0,984.0,922.665,949.335,17770.96875
2015-11-24,997.335,1018.665,976.0,992.0,19052.43375
2015-11-25,962.665,1008.0,941.335,1002.665,14451.76875
2015-11-26,996.0,996.0,968.0,982.665,9139.695
2015-11-27,961.335,962.665,938.665,940.0,11200.4325
2015-11-30,969.335,978.665,932.0,936.0,23425.2075
2015-12-01,933.335,960.0,920.0,937.335,21979.8675
2015-12-02,913.335,948.0,854.665,866.665,32415.9525
2015-12-03,881.335,936.0,865.335,909.335,30164.0175
2015-12-04,866.665,888.0,846.665,864.0,26581.38
2015-12-07,805.335,813.335,754.665,764.0,39456.795
2015-12-08,734.665,793.335,729.335,754.665,30066.5475
2015-12-09,766.665,804.0,725.335,744.0,45994.5975
2015-12-10,726.665,745.335,716.0,717.335,27177.855
2015-12-11,709.335,713.335,672.0,680.0,30097.425
2015-12-14,666.665,708.0,660.0,692.0,26100.855
2015-12-15,710.665,752.0,702.665,721.335,30977.8275
2015-12-16,701.335,712.0,654.665,668.0,28503.735
2015-12-17,664.0,664.0,636.0,637.335,23645.2575
2015-12-18,637.335,668.0,625.335,630.665,29650.0425
2015-12-21,621.335,637.335,613.335,628.0,16706.67
2015-12-22,632.0,652.0,628.0,640.0,16887.1125
2015-12-23,666.665,702.665,665.335,700.0,42698.9025
2015-12-24,709.335,709.335,694.665,705.335,10014.225
2015-12-29,688.0,702.665,686.665,701.335,12661.92
2015-12-30,665.335,668.0,646.665,658.665,14572.2825
2015-12-31,646.665,694.665,645.335,666.665,16905.375
2016-01-04,696.0,716.0,644.0,662.665,31071.2625
2016-01-05,642.665,649.335,622.665,625.335,30929.8125
2016-01-06,588.0,601.335,553.335,561.335,50587.545
2016-01-07,533.335,568.0,529.335,536.0,50798.6775
2016-01-08,544.0,549.335,517.335,525.335,34574.4075
2016-01-11,517.335,521.335,461.335,466.665,54724.9575
2016-01-12,480.0,489.335,432.0,458.665,63874.89
2016-01-13,469.335,478.665,434.665,450.665,47411.0925
2016-01-14,454.665,474.665,444.0,462.665,35989.35
2016-01-15,414.665,428.0,404.0,417.335,49684.68
2016-01-18,402.665,414.665,398.665,401.335,22644.7725
2016-01-19,412.0,414.665,386.665,389.335,46502.34
2016-01-20,374.665,378.665,337.335,365.335,73010.9775
2016-01-21,353.335,404.0,350.665,394.665,55336.41
2016-01-22,442.665,458.665,432.0,458.665,52259.6925
2016-01-25,426.665,442.665,386.665,388.0,65008.6575
2016-01-26,414.665,457.335,405.335,426.665,59532.0225
2016-01-27,422.665,470.665,410.665,445.335,77947.9275
2016-01-28,505.335,513.335,470.665,497.335,75381.84
2016-01-29,506.665,516.0,465.335,493.335,57195.3375
2016-02-01,461.335,464.0,425.335,428.0,69857.0925
2016-02-02,400.0,408.0,385.335,386.665,62179.7175
2016-02-03,410.665,454.665,382.665,452.0,94635.8475
2016-02-04,470.665,484.0,428.0,433.335,69414.1875
2016-02-05,429.335,444.0,404.0,414.665,61625.3625
2016-02-08,404.0,406.665,381.335,388.0,78002.025
2016-02-09,378.665,390.665,332.0,348.0,115145.6475
2016-02-10,336.0,368.0,328.0,336.0,115539.795
2016-02-11,324.0,342.665,313.335,341.335,137979.555
2016-02-12,353.335,382.665,341.335,364.0,130065.3675
2016-02-16,380.0,381.335,350.665,364.0,57380.325
2016-02-17,373.335,414.665,370.665,402.665,91954.17
2016-02-18,428.0,430.665,390.665,393.335,93303.33
2016-02-19,380.0,385.335,364.0,382.665,60757.47
2016-02-22,413.335,422.665,407.335,412.0,72640.3725
2016-02-23,400.0,400.0,369.335,373.335,75772.1625
2016-02-24,346.665,387.335,342.665,384.0,113839.3575
2016-02-25,374.665,412.0,356.0,402.665,93085.9575
2016-02-26,432.0,434.665,393.335,398.665,100492.0875
2016-02-29,408.0,424.0,400.0,420.0,69913.3575
2016-03-01,417.335,444.0,409.335,433.335,72120.975
2016-03-02,418.665,453.335,414.665,446.665,85442.4675
2016-03-03,432.0,457.335,429.335,442.665,62692.1925
2016-03-04,446.665,481.335,436.0,481.335,90701.52
2016-03-07,486.665,529.335,484.0,526.665,111889.1925
2016-03-08,516.0,520.0,480.0,480.0,92927.61
2016-03-09,504.0,533.335,500.0,526.665,69220.425
2016-03-10,508.0,524.0,498.665,514.665,78693.6525
2016-03-11,533.335,538.665,516.0,529.335,77638.665
2016-03-14,501.335,502.665,485.335,498.665,65143.8375
2016-03-15,480.0,482.665,468.0,478.665,65275.3425
2016-03-16,500.0,528.0,498.665,524.0,72978.825
2016-03-17,545.335,568.0,536.0,561.335,72601.5375
2016-03-18,581.335,589.335,550.665,556.0,64946.5575
2016-03-21,557.335,569.335,542.665,566.665,44545.875
2016-03-22,548.0,572.0,544.0,561.335,43437.105
2016-03-23,538.665,542.665,512.0,514.665,69686.745
2016-03-24,481.335,513.335,477.335,509.335,74943.0675
2016-03-28,504.0,509.335,490.665,504.0,24514.17
2016-03-29,474.665,484.0,467.335,482.665,57551.8725
2016-03-30,501.335,514.665,472.0,474.665,70295.1675
2016-03-31,470.665,494.665,470.665,473.335,69220.4925
2016-04-01,442.665,449.335,434.665,436.0,87471.045
2016-04-04,436.0,448.0,410.665,410.665,73049.4675
2016-04-05,413.335,422.665,404.0,418.665,47238.5475
2016-04-06,441.335,462.665,433.335,460.0,88014.18
2016-04-07,450.665,454.665,434.665,452.0,58468.3875
2016-04-08,492.0,506.665,490.665,500.0,75306.8625
2016-04-11,517.335,530.665,512.0,524.0,60687.69
2016-04-12,533.335,568.0,528.0,561.335,74611.0575
2016-04-13,553.335,133320.0,545.335,548.0,83833.4775
2016-04-14,554.665,561.335,538.665,544.0,40193.595
2016-04-15,521.335,526.665,506.665,518.665,44591.16
2016-04-18,476.0,518.665,473.335,512.0,54820.38
2016-04-19,521.335,548.0,516.0,538.665,56154.96
2016-04-20,517.335,583.335,514.665,570.665,86309.9025
2016-04-21,566.665,576.0,552.0,565.335,60691.005
2016-04-22,569.335,588.0,562.665,569.335,65977.425
2016-04-25,573.335,574.665,540.0,546.665,57342.1425
2016-04-26,558.665,578.665,554.665,574.665,55976.205
2016-04-27,597.335,616.0,569.335,609.335,90510.345
2016-04-28,612.0,630.665,605.335,616.0,45523.7025
2016-04-29,642.665,649.335,606.665,626.665,83665.2975
2016-05-02,621.335,621.335,586.665,597.335,45411.6525
2016-05-03,578.665,580.0,554.665,564.0,45164.73
2016-05-04,582.665,598.665,553.335,569.335,52186.0125
2016-05-05,613.335,616.0,572.0,581.335,72450.72
2016-05-06,570.665,606.665,568.0,588.0,40451.4525
2016-05-09,580.0,581.335,553.335,556.0,54979.9725
2016-05-10,565.335,592.0,561.335,590.665,45637.815
2016-05-11,584.0,634.665,576.0,628.0,55489.2225
2016-05-12,648.0,649.335,613.335,640.0,46931.6775
2016-05-13,626.665,636.0,618.665,630.665,48344.82
2016-05-16,664.0,676.0,658.665,673.335,39907.275
2016-05-17,673.335,692.0,668.0,690.665,39828.135
2016-05-18,685.335,700.0,666.665,668.0,57210.48
2016-05-19,653.335,677.335,636.0,675.335,32826.6675
2016-05-20,677.335,684.0,656.0,669.335,34000.9275
2016-05-24,664.0,681.335,662.665,680.0,19045.9575
2016-05-25,690.665,705.335,676.0,702.665,41972.895
2016-05-26,713.335,713.335,692.0,692.0,31231.41
2016-05-27,681.335,698.665,676.0,697.335,20945.67
2016-05-30,698.665,701.335,688.0,701.335,7120.845
2016-05-31,698.0,714.0,678.665,683.335,27923.25
2016-06-01,656.665,690.665,648.665,690.0,39104.205
2016-06-02,661.335,694.0,658.665,682.665,64695.795
2016-06-03,686.0,686.0,665.335,678.0,33953.895
2016-06-06,700.0,707.335,686.665,702.0,35124.735
2016-06-07,711.335,725.335,706.665,725.335,36200.82
2016-06-08,739.335,751.335,731.335,750.0,49358.64
2016-06-09,722.0,736.0,720.0,728.0,38899.32
2016-06-10,702.0,709.335,678.665,682.665,57665.385
2016-06-13,665.335,690.0,664.0,670.665,40976.01
2016-06-14,667.335,672.665,658.665,666.665,30263.085
2016-06-15,648.0,672.0,633.335,638.0,79177.71
2016-06-16,630.0,630.0,597.335,600.0,68556.75
2016-06-17,634.0,656.665,627.335,654.665,63972.69
2016-06-20,672.0,688.0,667.335,683.335,49529.715
2016-06-21,666.665,686.665,658.0,682.0,62307.945
2016-06-22,692.665,698.0,645.335,666.0,86733.12
2016-06-23,684.0,692.0,669.0,688.665,52227.24
2016-06-24,621.335,644.0,618.665,621.335,120806.235
2016-06-27,602.665,602.665,574.665,597.665,66731.34
2016-06-28,622.0,628.0,600.665,628.0,62560.155
2016-06-29,636.665,680.665,636.0,662.0,85583.865
2016-06-30,646.665,662.0,632.0,638.0,62301.18
2016-07-04,653.335,654.665,645.335,646.665,33821.265
2016-07-05,613.335,614.665,584.0,595.335,78853.845
2016-07-06,584.0,616.665,576.0,609.335,75492.09
2016-07-07,627.335,632.0,546.0,553.335,129007.005
2016-07-08,564.0,567.335,543.335,553.335,56594.73
2016-07-11,562.0,566.665,534.665,535.335,63561.195
2016-07-12,574.665,594.0,560.0,590.0,88013.715
2016-07-13,576.665,586.665,534.665,545.335,93985.74
2016-07-14,554.0,563.335,546.0,556.0,72739.845
2016-07-15,567.335,576.665,559.0,567.335,49855.86
2016-07-18,548.0,556.0,540.0,550.665,56092.92
2016-07-19,548.665,549.335,536.665,538.665,47624.265
2016-07-20,523.335,553.0,519.335,540.0,76780.47
2016-07-21,536.0,543.335,516.665,517.335,67648.815
2016-07-22,517.335,518.0,497.335,509.335,58673.37
2016-07-25,488.0,490.665,479.335,481.335,37421.94
2016-07-26,478.0,484.665,472.0,476.0,44765.64
2016-07-27,478.665,485.335,451.0,457.335,75873.54
2016-07-28,455.335,458.665,437.335,439.335,51685.275
2016-07-29,433.335,450.665,428.0,445.335,49966.86
2016-08-02,430.665,433.335,398.665,406.665,63966.45
2016-08-03,408.0,437.335,393.335,436.665,69180.72
2016-08-04,426.665,456.665,424.0,450.0,51118.695
2016-08-05,449.335,452.665,434.665,452.665,51069.84
2016-08-08,468.0,484.0,467.335,472.665,57914.955
2016-08-09,482.0,486.0,466.0,470.665,55681.425
2016-08-10,473.335,484.0,442.0,443.335,76410.585
2016-08-11,453.335,492.665,451.335,483.335,69345.21
2016-08-12,491.335,510.665,488.0,510.0,50740.995
2016-08-15,519.335,536.665,516.0,536.0,59938.845
2016-08-16,538.665,554.665,530.0,551.335,54658.575
2016-08-17,546.665,561.335,536.0,560.0,83373.33
2016-08-18,571.335,593.335,571.335,589.335,76247.52
2016-08-19,594.0,597.335,582.0,592.665,69596.415
2016-08-22,568.0,569.335,552.665,554.665,48893.325
2016-08-23,538.665,574.665,535.335,567.335,78791.94
2016-08-24,552.0,560.665,531.335,538.665,78774.42
2016-08-25,536.0,554.0,532.665,551.335,53623.455
2016-08-26,551.335,577.335,542.665,550.665,83056.695
2016-08-29,538.665,548.665,535.335,542.665,34884.555
2016-08-30,549.335,553.335,526.0,530.0,57417.585
2016-08-31,518.665,522.665,486.665,493.335,66188.895
2016-09-01,476.665,484.0,454.0,464.0,69106.425
2016-09-02,477.335,488.0,472.0,478.665,66925.095
2016-09-06,476.665,494.665,472.665,492.665,50765.07
2016-09-07,495.335,507.335,486.0,505.0,49385.04
2016-09-08,524.665,555.665,512.0,548.665,115622.715
2016-09-09,531.335,534.0,511.335,512.0,72278.745
2016-09-12,493.335,525.0,489.335,515.335,68290.32
2016-09-13,501.335,508.665,487.335,490.0,55613.88
2016-09-14,480.665,494.665,458.665,464.0,103036.02
2016-09-15,468.0,477.335,456.0,467.335,70897.62
2016-09-16,447.335,460.665,446.0,452.665,59064.795
2016-09-19,457.335,471.335,452.665,453.335,61998.495
2016-09-20,442.665,464.665,438.0,459.335,66121.35
2016-09-21,476.0,491.335,472.665,490.0,85114.365
2016-09-22,506.0,510.0,498.0,501.335,49440.03
2016-09-23,498.0,506.0,459.335,470.0,77965.905
2016-09-26,478.0,501.0,478.0,490.0,64659.555
2016-09-27,467.335,476.665,458.0,466.0,82365.735
2016-09-28,477.335,526.0,462.335,509.335,176219.91
2016-09-29,522.665,545.0,516.0,530.665,93709.665
2016-09-30,540.0,544.665,533.335,537.335,47737.665
2016-10-03,548.665,560.665,535.335,553.335,49672.395
2016-10-04,557.335,563.335,548.665,551.335,62470.02
2016-10-05,576.0,582.0,560.665,577.335,51864.255
2016-10-06,590.0,597.335,581.335,595.335,65975.955
2016-10-07,593.335,594.0,570.0,575.335,55983.24
2016-10-11,612.0,616.665,592.0,600.665,58624.995
2016-10-12,590.0,592.0,580.0,586.665,33552.585
2016-10-13,584.0,594.0,566.665,590.665,49711.665
2016-10-14,592.665,593.335,578.665,587.335,39615.615
2016-10-17,584.665,585.335,569.335,578.0,41571.45
2016-10-18,590.0,591.335,574.0,586.665,27487.95
2016-10-19,600.0,621.335,598.665,608.0,55311.75
2016-10-20,591.335,596.0,580.0,584.0,45625.575
2016-10-21,582.665,591.0,575.335,590.0,41705.715
2016-10-24,576.0,584.665,561.335,583.335,72286.35
2016-10-25,574.0,582.665,564.0,566.0,45314.37
2016-10-26,546.665,571.335,544.0,550.0,49667.34
2016-10-27,560.665,570.0,553.665,561.335,32757.78
2016-10-28,551.335,562.665,533.665,541.335,60430.53
2016-10-31,524.665,528.0,494.665,494.665,64320.075
2016-11-01,506.665,509.335,485.0,498.665,49822.755
2016-11-02,477.335,486.665,459.335,470.665,78692.1
2016-11-03,466.665,469.665,446.665,452.665,63184.965
2016-11-04,442.665,455.335,430.0,442.665,77339.835
2016-11-07,451.335,458.665,441.335,458.665,54758.67
2016-11-08,450.665,466.665,447.335,453.335,49183.59
2016-11-09,456.665,478.665,448.665,470.0,72791.31
2016-11-10,454.0,462.665,449.335,450.0,55361.61
2016-11-11,434.0,434.665,421.0,424.665,74282.445
2016-11-14,420.0,433.335,404.665,433.335,76961.985
2016-11-15,452.0,477.335,450.665,473.335,93520.995
2016-11-16,466.665,482.665,456.665,463.335,73368.735
2016-11-17,481.335,486.0,453.335,454.0,61301.985
2016-11-18,464.0,472.0,452.665,470.665,57669.285
2016-11-21,496.665,514.0,492.665,512.0,82712.205
2016-11-22,509.335,516.0,486.335,499.335,77618.82
2016-11-23,495.335,512.0,492.665,503.335,61683.84
2016-11-24,503.335,505.335,500.665,502.0,10148.385
2016-11-25,488.0,490.665,458.665,463.335,67631.655
2016-11-28,482.0,493.335,472.0,478.665,91770.315
2016-11-29,448.665,452.665,436.665,445.0,84194.625
2016-11-30,498.0,536.0,498.0,520.665,206282.25
2016-12-01,557.335,577.0,552.665,557.335,145415.91
2016-12-02,566.0,575.335,558.0,572.0,72816.12
2016-12-05,586.0,588.0,560.0,561.335,59976.81
2016-12-06,548.0,560.665,544.0,553.335,40976.43
2016-12-07,542.665,551.335,533.335,536.0,82683.57
2016-12-08,542.0,556.0,534.0,554.665,71963.295
2016-12-09,567.335,570.665,562.0,567.335,38005.29
2016-12-12,613.335,617.335,582.665,585.335,84467.295
2016-12-13,602.665,604.665,586.0,596.0,57390.195
2016-12-14,581.335,596.0,553.335,556.0,94543.08
2016-12-15,542.0,567.335,540.0,558.665,66731.46
2016-12-16,566.0,580.0,562.0,577.0,69646.605
2016-12-19,574.0,582.665,568.665,572.665,43137.405
2016-12-20,589.335,593.335,580.0,583.335,47339.7
2016-12-21,587.335,589.335,562.0,566.665,45255.06
2016-12-22,571.335,580.665,568.665,568.665,42729.045
2016-12-23,568.0,578.665,566.0,577.335,31355.76
2016-12-28,598.665,605.335,596.0,597.335,52392.315
2016-12-29,598.0,602.665,589.335,593.335,41125.38
2016-12-30,588.0,592.665,586.665,592.665,24036.645
2017-01-03,620.0,621.335,557.335,565.335,99525.765
2017-01-04,564.0,582.665,558.0,577.335,57414.39
2017-01-05,589.335,598.665,570.665,590.665,85210.635
2017-01-06,595.335,601.335,582.665,588.665,54399.915
2017-01-09,572.0,572.665,549.335,550.665,77429.88
2017-01-10,556.0,556.665,526.665,527.335,73719.72
2017-01-11,540.0,566.0,526.335,555.335,102702.9
2017-01-12,578.0,580.0,566.665,572.0,68357.895
2017-01-13,562.665,570.665,556.0,560.0,39233.295
2017-01-16,555.335,564.0,553.335,562.665,14027.43
2017-01-17,578.0,579.335,558.0,560.0,65549.64
2017-01-18,537.335,554.665,527.335,534.665,100742.955
2017-01-19,540.665,545.335,528.665,535.335,71661.51
2017-01-20,561.335,566.0,554.665,556.0,77939.88
2017-01-23,538.665,553.335,538.0,548.665,44650.455
2017-01-24,552.665,563.335,552.335,553.335,42865.215
2017-01-25,546.665,561.335,544.0,548.0,68140.8
2017-01-26,560.0,573.335,558.665,568.665,61521.285
2017-01-27,556.0,559.335,543.335,555.335,71382.48
2017-01-30,551.335,551.335,539.665,544.665,39288.195
2017-01-31,555.335,562.0,544.0,548.0,69895.26
2017-02-01,557.335,570.0,548.665,563.335,84236.4
2017-02-02,572.0,574.0,558.665,567.335,45153.675
2017-02-03,564.665,576.665,562.0,568.665,44234.91
2017-02-06,566.665,568.665,549.335,552.665,61493.28
2017-02-07,536.0,537.335,526.665,535.335,102585.93
2017-02-08,528.665,542.665,520.0,537.335,68413.305
2017-02-09,550.665,552.0,544.0,548.0,43235.07
2017-02-10,564.665,569.335,561.335,564.0,78600.345
2017-02-13,550.665,553.335,543.335,546.0,38085.795
2017-02-14,560.665,560.665,549.335,551.335,48582.615
2017-02-15,546.0,558.0,545.335,548.665,39803.535
2017-02-16,556.665,558.0,540.665,554.0,60473.91
2017-02-17,546.0,554.0,544.0,552.665,39205.905
2017-02-21,573.335,575.335,564.0,565.335,60008.415
2017-02-22,550.665,552.0,546.0,549.335,51756.54
2017-02-23,570.665,576.0,562.0,564.665,69780.705
2017-02-24,557.335,562.0,556.0,558.0,22384.755
2017-02-27,566.665,568.0,557.335,558.665,26021.535
2017-02-28,548.0,558.0,540.665,557.335,64439.565
2017-03-01,562.0,565.335,552.0,552.665,40980.12
2017-03-02,534.0,541.335,528.0,529.335,95803.11
2017-03-03,532.0,543.335,530.665,540.665,54826.41
2017-03-06,543.335,546.665,536.665,539.665,39227.385
2017-03-07,548.665,549.335,537.335,538.0,41650.245
2017-03-08,525.335,533.335,477.335,481.335,146639.865
2017-03-09,472.0,472.665,449.335,469.335,111192.21
2017-03-10,467.335,467.335,444.665,446.665,93140.67
2017-03-13,446.665,451.335,441.335,446.0,42653.685
2017-03-14,431.335,439.335,422.665,439.335,77496.87
2017-03-15,448.0,456.335,442.665,453.335,63219.93
2017-03-16,455.335,455.335,446.0,452.0,41876.085
2017-03-17,456.0,457.335,448.665,450.335,24071.685
2017-03-20,443.335,451.335,440.0,444.335,31023.6
2017-03-21,446.665,449.335,428.0,430.665,51699.93
2017-03-22,422.665,432.665,411.335,430.0,58023.225
2017-03-23,424.665,426.0,420.0,422.0,31181.505
2017-03-24,425.335,428.665,419.335,428.0,25514.94
2017-03-27,414.665,424.0,411.335,424.0,47081.175
2017-03-28,430.665,440.0,428.665,433.335,29212.41
2017-03-29,436.0,454.0,435.335,452.0,51444.225
2017-03-30,460.665,471.335,458.0,469.335,52129.185
2017-03-31,465.335,477.335,464.0,474.665,37521.435
2017-04-03,474.0,474.665,465.335,466.665,28537.98
2017-04-04,473.335,484.0,471.335,482.0,33844.335
2017-04-05,493.335,498.0,476.0,478.335,48093.045
2017-04-06,491.335,496.665,490.665,494.0,25698.555
2017-04-07,498.0,504.665,496.0,504.0,35457.345
2017-04-10,514.0,520.665,512.0,519.335,37702.305
2017-04-11,519.335,526.665,513.335,522.665,40811.205
2017-04-12,528.665,531.335,514.665,517.335,39394.62
2017-04-13,524.0,526.0,517.335,519.335,21449.295
2017-04-17,519.335,520.665,510.665,512.0,13087.2
2017-04-18,506.665,516.0,501.335,510.665,22892.235
2017-04-19,509.335,510.665,462.665,471.335,80463.855
2017-04-20,468.665,476.0,462.665,464.665,42307.275
2017-04-21,464.665,464.665,438.665,444.665,64614.57
2017-04-24,442.665,443.335,436.0,438.665,37605.435
2017-04-25,437.335,449.335,433.335,448.665,45377.43
2017-04-26,437.335,456.0,436.0,440.0,51961.98
2017-04-27,429.335,439.0,420.665,438.0,59022.345
2017-04-28,442.0,445.335,431.335,436.665,32189.445
2017-05-01,433.335,434.665,427.335,430.0,36146.85
2017-05-02,431.335,431.335,406.0,410.665,96112.23
2017-05-03,413.335,416.665,404.665,412.0,64661.61
2017-05-04,396.0,396.0,370.0,371.335,174963.255
2017-05-05,372.665,392.0,372.0,386.665,91890.12
2017-05-08,387.335,394.0,377.335,388.0,61781.34
2017-05-09,386.0,387.335,372.665,379.335,57809.565
2017-05-10,390.665,408.665,389.335,403.335,93984.54
2017-05-11,412.665,416.665,406.0,408.665,76871.07
2017-05-12,410.665,412.665,402.0,410.0,40050.63
2017-05-15,436.665,436.665,425.0,428.665,62064.72
2017-05-16,432.0,435.335,421.335,422.0,36932.31
2017-05-17,430.0,438.665,420.0,429.335,79120.11
2017-05-18,422.665,439.665,422.0,434.665,59435.115
2017-05-19,446.0,454.665,446.0,453.335,61607.025
2017-05-23,462.665,468.0,459.335,468.0,56375.7
2017-05-24,465.335,473.335,459.335,464.665,54477.51
2017-05-25,456.665,462.0,412.665,416.0,139981.44
2017-05-26,422.0,436.0,419.335,434.665,65621.34
2017-05-29,435.335,444.0,434.0,439.335,19215.15
2017-05-30,426.665,435.665,422.665,431.335,49115.325
2017-05-31,410.665,414.0,399.335,408.0,118905.39
2017-06-01,412.0,423.335,403.335,403.335,97150.095
2017-06-02,396.665,405.335,388.665,400.0,86174.7
2017-06-05,388.665,395.335,385.335,393.335,61402.905
2017-06-06,388.665,408.665,388.665,407.665,60076.23
2017-06-07,398.0,400.0,364.665,366.0,165706.8
2017-06-08,361.335,371.335,359.335,363.335,62668.425
2017-06-09,364.0,372.0,362.335,368.0,63547.155
2017-06-12,376.665,380.335,369.665,370.0,64059.36
2017-06-13,369.335,377.335,362.665,375.335,61760.37
2017-06-14,370.665,376.0,345.335,348.0,145490.67
2017-06-15,346.665,348.0,342.665,343.335,49385.985
2017-06-16,349.335,350.0,344.665,348.0,30063.87
2017-06-19,350.0,352.665,338.0,339.335,44785.965
2017-06-20,324.665,327.335,317.335,326.0,72987.135
2017-06-21,327.335,336.0,304.335,309.335,120426.54
2017-06-22,315.335,322.0,312.665,314.0,46512.315
2017-06-23,314.665,320.665,312.0,319.335,30114.24
2017-06-26,320.665,325.665,312.665,324.665,43245.945
2017-06-27,329.335,339.335,328.0,336.665,50588.565
2017-06-28,336.0,345.335,332.0,344.665,66099.72
2017-06-29,349.335,354.0,342.665,345.335,63182.46
2017-06-30,352.665,366.0,350.0,366.0,56545.155
2017-07-04,378.665,383.335,360.0,366.0,43403.67
2017-07-05,370.665,372.0,345.335,347.335,72067.02
2017-07-06,361.335,370.0,350.0,351.335,80395.68
2017-07-07,342.0,343.0,328.665,336.0,59095.05
2017-07-10,331.335,343.335,330.0,337.665,51970.53
2017-07-11,335.335,350.665,334.0,348.0,51527.13
2017-07-12,362.0,368.0,348.0,352.665,119505.765
2017-07-13,355.335,365.335,354.665,362.665,51935.67
2017-07-14,367.335,372.665,364.0,371.335,81413.91
2017-07-17,369.335,372.0,361.335,361.335,64635.96
2017-07-18,372.0,372.665,362.665,368.665,54099.435
2017-07-19,370.0,381.335,370.0,378.665,75509.325
2017-07-20,384.665,385.335,371.335,372.0,54313.155
2017-07-21,370.0,370.0,351.335,352.665,58176.63
2017-07-24,361.335,365.335,360.0,364.0,33992.58
2017-07-25,378.0,388.0,375.335,388.0,68926.785
2017-07-26,394.0,403.335,387.335,400.0,101678.865
2017-07-27,403.335,408.665,397.335,406.665,80109.225
2017-07-28,410.0,418.665,409.335,416.665,79375.47
2017-07-31,414.0,428.665,408.335,426.0,53779.59
2017-08-01,416.665,416.665,394.0,408.665,79813.98
2017-08-02,407.335,415.335,398.665,413.335,54836.79
2017-08-03,418.665,420.0,401.335,403.335,67786.35
2017-08-04,405.335,414.665,399.335,412.0,48445.215
2017-08-08,404.0,414.0,402.665,405.335,65413.2
2017-08-09,411.335,414.0,404.665,413.335,48900.135
2017-08-10,420.0,421.335,394.0,394.0,74547.09
2017-08-11,392.0,403.335,388.0,400.0,32013.555
2017-08-14,400.0,405.335,378.0,378.665,55442.025
2017-08-15,374.0,381.335,372.0,380.665,33992.19
2017-08-16,383.335,386.0,366.665,367.335,66568.74
2017-08-17,364.0,373.335,363.335,371.335,36247.17
2017-08-18,374.0,398.0,367.335,397.335,69637.23
2017-08-21,390.665,392.0,371.335,376.665,65405.055
2017-08-22,380.665,386.665,377.335,380.665,46992.42
2017-08-23,380.665,391.335,378.0,389.335,54295.155
2017-08-24,382.665,383.335,368.665,377.335,74252.64
2017-08-25,376.0,381.335,374.665,380.0,45078.39
2017-08-28,375.335,375.335,354.0,362.665,87175.05
2017-08-29,358.665,359.335,348.0,357.335,62531.55
2017-08-30,352.0,362.0,349.335,351.335,71689.2
2017-08-31,358.665,373.335,358.665,367.335,90374.055
2017-09-01,365.335,371.335,360.0,371.335,49728.495
2017-09-05,390.0,396.665,389.335,390.665,65038.815
2017-09-06,398.665,404.0,394.665,399.335,59140.98
2017-09-07,396.0,401.335,394.0,399.0,51154.05
2017-09-08,397.335,398.0,370.0,375.0,68484.36
2017-09-11,370.0,384.665,366.0,381.665,45748.725
2017-09-12,382.665,387.0,380.665,385.335,33229.065
2017-09-13,390.0,401.335,388.0,400.665,55434.39
2017-09-14,408.665,418.0,404.665,407.335,77034.99
2017-09-15,410.665,412.665,406.665,411.335,34911.6
2017-09-18,407.335,412.0,398.665,409.335,53911.815
2017-09-19,412.665,414.665,399.335,404.0,55390.62
2017-09-20,409.335,420.665,406.665,415.335,90216.795
2017-09-21,410.0,416.0,406.0,415.335,38102.775
2017-09-22,412.0,415.335,409.335,414.0,27284.28
2017-09-25,422.0,440.665,422.0,439.0,74112.945
2017-09-26,432.665,436.665,426.0,434.0,25029.48
2017-09-27,436.665,440.0,430.0,436.665,35535.645
2017-09-28,445.335,448.0,423.335,428.665,48578.595
2017-09-29,427.335,431.335,424.0,428.665,21253.5
2017-10-02,406.665,412.665,404.0,411.0,59714.07
2017-10-03,411.335,414.665,407.335,408.665,31420.92
2017-10-04,409.335,413.335,399.335,400.0,82582.53
2017-10-05,404.665,422.0,404.665,414.665,54815.67
2017-10-06,395.335,395.335,387.335,390.665,93259.32
2017-10-10,409.335,418.0,408.335,416.0,73789.875
2017-10-11,417.335,422.665,410.665,422.0,29872.065
2017-10-12,406.665,416.0,404.0,411.335,66024.87
2017-10-13,423.335,425.0,416.665,422.0,53755.965
2017-10-16,435.335,436.0,426.665,430.665,30640.59
2017-10-17,430.665,435.335,419.335,431.335,42284.07
2017-10-18,434.0,437.335,427.0,431.335,34805.73
2017-10-19,420.665,426.0,418.665,420.665,23103.0
2017-10-20,416.0,427.335,415.335,427.335,41448.39
2017-10-23,430.0,431.335,422.665,426.0,17702.88
2017-10-24,431.335,436.335,424.665,435.335,38364.645
2017-10-25,431.335,434.665,426.665,430.665,28464.825
2017-10-26,428.665,438.665,426.665,438.335,24255.51
2017-10-27,437.335,461.335,436.665,460.335,68990.04
2017-10-30,465.335,468.0,458.0,463.335,28111.845
2017-10-31,461.335,470.0,460.0,468.0,20805.615
2017-11-01,476.665,479.335,459.335,465.665,47359.5
2017-11-02,466.0,474.665,463.335,473.335,18449.745
2017-11-03,474.665,490.665,468.0,488.665,48805.455
2017-11-06,490.665,522.665,488.665,518.665,76994.76
2017-11-07,516.0,519.335,510.665,516.0,34305.615
2017-11-08,511.335,528.0,502.0,508.665,83480.85
2017-11-09,510.0,520.665,508.665,513.335,44293.26
2017-11-10,514.665,518.0,504.0,509.335,29654.85
2017-11-13,510.0,514.0,499.335,506.0,26019.705
2017-11-14,502.665,503.335,478.665,483.335,48229.02
2017-11-15,478.0,485.335,474.0,480.665,24873.42
2017-11-16,478.665,486.0,474.665,478.665,29375.31
2017-11-17,490.0,503.335,489.335,502.0,30631.35
2017-11-20,495.335,496.665,484.665,496.0,26964.765
2017-11-21,498.0,510.0,498.0,506.0,23338.875
2017-11-22,520.0,525.335,512.665,524.0,34312.38
2017-11-23,526.665,534.0,526.0,526.0,17903.955
2017-11-24,536.665,542.665,533.335,541.335,27047.085
2017-11-27,528.0,530.0,516.0,522.0,44306.025
2017-11-28,520.0,525.335,517.335,522.665,21839.31
2017-11-29,520.665,528.665,501.335,512.665,76490.085
2017-11-30,518.665,521.335,502.665,511.335,88516.68
2017-12-01,527.335,538.0,522.665,528.665,48275.7
2017-12-04,518.0,520.0,511.335,512.665,29817.54
2017-12-05,512.0,520.665,510.0,516.0,18314.475
2017-12-06,504.665,505.335,484.335,486.0,52967.16
2017-12-07,491.335,499.335,490.665,496.665,23056.185
2017-12-08,513.335,516.0,503.335,510.665,32265.705
2017-12-11,514.665,522.0,511.335,521.0,20524.71
2017-12-12,523.335,523.335,500.665,506.665,43571.73
2017-12-13,508.665,509.335,494.0,496.0,42014.52
2017-12-14,487.335,505.335,486.665,505.335,40965.45
2017-12-15,508.665,510.0,502.0,508.0,34549.32
2017-12-18,512.665,513.335,500.0,505.335,29485.23
2017-12-19,509.335,512.0,507.335,512.0,11887.455
2017-12-20,514.665,521.335,510.0,520.665,25690.065
2017-12-21,513.335,526.0,513.335,524.0,20844.09
2017-12-22,519.335,528.0,518.0,525.0,22797.09
2017-12-27,548.665,552.0,544.665,548.0,51707.595
2017-12-28,548.0,554.0,544.665,553.335,31980.105
2017-12-29,556.665,563.335,554.0,557.335,24061.26
2018-01-02,562.0,564.0,556.665,562.0,21915.135
2018-01-03,571.335,588.0,571.335,588.0,28522.98
2018-01-04,586.665,594.0,584.335,590.0,13478.505
2018-01-05,580.665,585.335,574.665,584.0,14502.195
2018-01-08,584.665,590.0,580.0,590.0,8955.81
2018-01-09,593.335,614.0,590.0,608.665,19793.265
2018-01-10,616.665,620.665,611.335,618.0,23945.505
2018-01-11,626.0,641.335,620.665,621.335,22728.975
2018-01-12,618.665,638.665,616.0,636.665,28641.495
2018-01-15,636.665,647.0,635.335,644.665,8404.545
2018-01-16,632.0,635.335,618.665,626.0,21100.575
2018-01-17,623.335,633.335,621.335,628.0,15203.265
2018-01-18,626.0,633.335,620.0,625.335,19424.37
2018-01-19,617.335,623.335,611.335,620.665,16127.505
2018-01-22,616.665,633.335,612.665,626.0,18659.355
2018-01-23,632.665,647.335,632.0,646.0,22535.835
2018-01-24,643.335,670.665,640.0,670.0,44204.055
2018-01-25,676.665,678.335,651.335,654.0,35244.645
2018-01-26,658.665,676.665,658.665,671.665,18765.12
2018-01-29,659.335,662.665,648.665,658.0,19302.75
2018-01-30,642.665,642.665,632.0,636.665,26703.975
2018-01-31,636.665,648.0,627.335,646.0,24193.86
2018-02-01,656.0,673.335,650.665,670.665,26769.39
2018-02-02,658.665,663.335,638.0,650.665,53692.71
2018-02-05,649.335,653.335,620.0,622.665,33966.3
2018-02-06,615.335,633.335,613.335,616.665,31022.13
2018-02-07,618.665,626.0,575.335,583.335,40227.03
2018-02-08,590.0,590.0,557.335,558.0,42752.955
2018-02-09,559.335,562.0,516.0,536.0,49622.19
2018-02-12,548.0,557.335,536.665,538.665,27100.86
2018-02-13,528.665,542.0,522.665,536.665,17048.325
2018-02-14,522.665,569.335,520.0,564.665,55359.735
2018-02-15,556.665,581.335,547.335,579.335,27537.0
2018-02-16,573.335,588.665,568.665,583.335,31514.745
2018-02-20,585.335,598.665,581.335,584.0,28024.065
2018-02-21,578.0,588.0,573.335,574.0,19056.45
2018-02-22,589.335,611.335,582.665,603.335,33202.845
2018-02-23,605.335,624.0,603.335,620.665,17508.585
2018-02-26,616.0,634.0,611.335,629.335,17519.28
2018-02-27,628.0,628.0,604.0,607.335,22363.635
2018-02-28,613.335,618.0,578.0,580.665,31507.335
2018-03-01,571.335,580.665,556.0,578.665,40850.115
2018-03-02,566.665,580.0,555.335,578.665,40375.575
2018-03-05,577.335,604.0,574.665,601.0,22829.22
2018-03-06,602.665,604.665,593.335,598.0,15808.38
2018-03-07,590.665,600.665,562.665,576.665,49948.86
2018-03-08,576.0,576.0,552.0,558.0,44557.71
2018-03-09,569.335,590.0,568.665,588.0,33682.455
2018-03-12,582.0,584.665,564.0,577.335,35405.25
2018-03-13,572.665,589.335,558.0,565.335,54063.015
2018-03-14,568.665,574.0,555.335,569.335,42335.865
2018-03-15,576.0,581.335,570.0,575.335,23101.65
2018-03-16,576.0,600.665,573.335,595.335,25728.045
2018-03-19,595.335,596.665,579.335,594.0,19104.735
2018-03-20,613.335,626.0,610.665,617.665,18298.02
2018-03-21,632.665,657.335,629.335,654.0,26453.82
2018-03-22,638.0,640.665,629.335,630.665,15052.47
2018-03-23,643.335,664.665,643.335,664.0,24131.355
2018-03-26,657.335,662.665,647.335,654.665,22247.985
2018-03-27,664.0,664.0,638.665,641.335,16574.295
2018-03-28,637.335,648.0,620.0,638.0,30369.195
2018-03-29,635.335,650.0,628.665,644.0,12748.32
2018-04-02,632.0,632.0,604.665,608.0,24645.33
2018-04-03,612.0,618.665,606.665,614.665,12760.59
2018-04-04,590.665,616.0,587.335,616.0,45548.01
2018-04-05,615.335,625.335,608.0,616.665,24105.705
2018-04-06,614.0,617.335,582.0,584.665,50542.785
2018-04-09,602.0,614.665,600.0,608.665,27096.3
2018-04-10,633.335,656.0,633.335,654.665,25771.335
2018-04-11,660.0,688.0,655.335,674.665,37876.5
2018-04-12,668.665,684.0,660.0,680.665,22519.86
2018-04-13,683.335,693.335,678.665,684.665,17182.95
2018-04-16,678.665,678.665,664.0,668.0,15298.485
2018-04-17,656.665,672.0,652.665,670.665,13335.3
2018-04-18,698.0,719.335,692.665,716.665,30451.755
2018-04-19,725.335,728.0,701.335,705.335,18998.61
2018-04-20,694.0,712.0,690.0,703.335,15213.345
2018-04-23,689.335,722.0,682.665,720.0,27828.525
2018-04-24,714.0,728.665,691.335,696.0,31407.255
2018-04-25,698.0,703.335,682.665,700.665,19392.705
2018-04-26,711.335,712.0,694.665,704.665,18586.59
2018-04-27,696.665,706.665,694.665,704.665,9962.34
2018-04-30,688.665,727.335,686.665,708.0,26078.55
2018-05-01,697.335,697.335,676.0,687.335,29973.855
2018-05-02,682.665,701.335,678.665,694.0,27368.88
2018-05-03,690.0,711.335,684.0,708.665,21835.575
2018-05-04,710.0,739.335,708.0,736.0,25092.51
2018-05-07,746.665,758.0,730.0,736.665,27554.64
2018-05-08,746.665,749.335,690.0,732.665,76354.995
2018-05-09,754.665,767.335,753.335,764.0,33927.09
2018-05-10,764.665,771.335,752.0,768.665,27543.0
2018-05-11,765.335,769.335,750.0,752.0,22891.62
2018-05-14,755.335,766.0,755.335,764.0,19547.205
2018-05-15,763.335,770.665,750.665,766.0,33995.01
2018-05-16,762.0,774.665,756.0,774.0,31539.0
2018-05-17,780.0,790.0,766.665,776.0,33695.415
2018-05-18,774.665,776.665,763.335,769.665,18759.6
2018-05-22,790.0,801.335,782.0,783.335,30501.99
2018-05-23,780.665,784.0,764.665,776.665,22451.835
2018-05-24,755.335,764.665,751.335,753.335,15383.76
2018-05-25,715.335,715.335,685.335,688.665,43954.62
2018-05-28,662.0,670.0,658.665,666.665,12676.83
2018-05-29,677.335,680.665,653.335,670.665,34124.91
2018-05-30,677.335,704.0,677.335,702.665,36011.115
2018-05-31,678.665,697.665,664.665,674.665,50921.055
2018-06-01,660.665,670.665,644.0,644.665,36733.125
2018-06-04,650.0,652.0,626.0,631.335,3931.5
2018-06-05,623.335,644.0,620.0,641.335,23298.945
2018-06-06,638.0,642.665,620.0,634.665,35157.9
2018-06-07,640.0,653.335,638.0,652.0,21711.66
2018-06-08,650.665,656.665,636.665,645.335,23915.85
2018-06-11,636.665,659.335,632.665,653.335,20266.365
2018-06-12,651.335,666.0,651.335,656.665,16696.545
2018-06-13,653.335,668.665,650.665,664.665,23216.055
2018-06-14,671.335,673.335,658.0,668.665,25355.91
2018-06-15,662.0,662.0,621.335,624.0,36281.145
2018-06-18,634.0,649.335,629.335,645.335,18624.81
2018-06-19,627.335,637.335,618.0,631.335,27034.125
2018-06-20,646.665,658.665,632.665,643.0,36249.81
2018-06-21,632.0,656.0,628.665,646.665,28498.5
2018-06-22,673.335,716.665,673.335,715.335,51076.815
2018-06-25,715.335,718.665,686.665,691.335,31671.06
2018-06-26,705.335,744.0,691.335,740.665,49577.835
2018-06-27,763.335,794.665,762.0,780.0,45554.13
2018-06-28,788.0,815.335,784.665,801.335,44546.775
2018-06-29,809.335,824.665,808.0,820.665,36603.105
2018-07-03,836.665,842.665,788.0,818.0,49719.03
2018-07-04,812.0,833.335,809.335,824.0,9363.915
2018-07-05,816.665,821.335,783.335,792.665,29903.955
2018-07-06,778.665,812.665,778.665,810.0,20320.05
2018-07-09,811.335,816.335,792.665,815.335,19003.545
2018-07-10,824.0,830.0,809.335,818.0,27712.845
2018-07-11,800.0,816.0,726.665,736.665,72816.285
2018-07-12,740.665,748.0,717.335,740.0,49152.96
2018-07-13,744.0,768.665,741.335,748.0,32262.0
2018-07-16,721.335,723.335,686.0,693.335,57275.145
2018-07-17,683.335,704.0,678.665,694.0,37142.01
2018-07-18,684.665,710.0,676.665,708.665,46466.475
2018-07-19,707.335,728.665,702.665,711.335,53014.995
2018-07-20,717.335,721.335,706.0,714.0,31704.135
2018-07-23,730.0,738.665,704.0,708.0,39380.085
2018-07-24,710.0,733.335,710.0,722.0,28434.915
2018-07-25,726.665,746.665,716.665,740.665,44214.225
2018-07-26,732.665,752.0,732.0,746.0,21257.79
2018-07-27,744.0,748.665,716.665,729.335,34233.495
2018-07-30,756.0,762.665,750.0,752.665,26964.45
2018-07-31,736.0,737.335,720.665,726.0,22132.395
2018-08-01,705.335,718.665,696.0,705.335,50953.275
2018-08-02,698.665,738.0,695.335,732.0,36573.105
2018-08-03,727.335,730.665,707.335,722.665,23373.735
2018-08-07,738.0,744.0,730.665,731.335,26034.525
2018-08-08,714.0,714.0,674.665,684.665,67772.505
2018-08-09,692.0,697.335,682.0,682.665,21803.655
2018-08-10,695.335,706.0,694.0,702.665,24412.635
2018-08-13,696.0,699.335,662.665,695.335,44714.865
2018-08-14,714.665,716.0,683.335,693.335,37118.55
2018-08-15,674.0,674.0,638.665,647.335,67804.71
2018-08-16,652.0,659.335,646.665,657.335,20359.515
2018-08-17,673.335,674.665,655.335,663.335,22525.17
2018-08-20,663.335,672.665,659.335,668.0,25752.84
2018-08-21,686.665,690.0,674.665,676.665,24223.35
2018-08-22,703.335,722.665,698.0,719.335,47352.09
2018-08-23,712.0,722.665,706.665,718.665,16735.485
2018-08-24,741.335,748.665,726.665,734.0,29934.945
2018-08-27,740.0,741.335,732.665,740.665,12765.585
2018-08-28,742.0,742.665,725.335,734.0,18184.065
2018-08-29,744.0,758.0,738.0,757.335,38277.27
2018-08-30,761.335,774.665,754.665,766.0,25838.91
2018-08-31,763.335,769.0,756.0,761.335,18096.855
2018-09-04,776.665,778.0,743.335,748.0,28386.57
2018-09-05,747.335,754.0,732.665,737.665,18906.36
2018-09-06,735.335,738.665,698.665,718.665,41134.47
2018-09-07,702.0,718.0,695.335,716.665,24361.77
2018-09-10,725.335,730.0,706.0,710.0,20734.86
2018-09-11,714.0,751.335,712.0,748.665,26158.17
2018-09-12,764.0,785.335,762.0,765.335,43934.43
2018-09-13,749.335,754.665,725.335,734.665,31956.9
2018-09-14,734.0,757.335,717.665,737.335,28209.615
2018-09-17,745.335,752.665,728.0,732.0,18223.2
2018-09-18,752.665,767.665,744.665,755.335,31222.965
2018-09-19,760.0,781.335,760.0,780.665,30231.18
2018-09-20,789.335,790.665,764.665,767.335,20162.97
2018-09-21,785.335,802.665,764.0,782.0,58718.52
2018-09-24,810.0,823.335,804.665,814.0,33466.215
2018-09-25,821.335,824.0,805.335,814.0,24550.29
2018-09-26,804.665,811.335,796.0,798.0,23106.435
2018-09-27,812.0,814.0,801.335,812.665,21873.165
2018-09-28,811.335,845.335,810.0,840.335,29543.265
2018-10-01,837.335,892.0,832.0,886.665,30001.5
2018-10-02,885.335,886.665,872.665,877.335,22959.405
2018-10-03,876.0,918.0,857.335,900.665,35411.43
2018-10-04,894.0,894.665,846.665,862.0,46392.525
2018-10-05,858.665,876.665,846.0,857.335,30208.905
2018-10-09,866.665,877.335,849.335,868.0,21255.585
2018-10-10,863.335,863.335,819.335,820.665,29514.03
2018-10-11,801.335,807.335,768.665,774.0,50787.45
2018-10-12,793.335,794.335,770.665,790.665,29584.08
2018-10-15,790.665,796.0,776.0,791.335,34982.52
2018-10-16,787.335,806.0,783.335,797.335,22073.625
2018-10-17,783.335,783.335,746.0,759.335,55173.69
2018-10-18,732.665,751.335,727.335,732.665,39366.24
2018-10-19,744.665,755.335,739.335,747.665,21949.26
2018-10-22,736.0,750.0,726.0,748.665,23707.365
2018-10-23,712.0,713.335,666.665,678.665,62907.84
2018-10-24,696.665,707.335,678.0,679.335,43267.02
2018-10-25,691.335,706.0,689.335,695.335,25426.215
2018-10-26,685.335,710.665,680.0,707.335,27942.93
2018-10-29,697.335,701.335,678.665,683.335,26827.395
2018-10-30,664.665,689.335,662.0,676.0,29162.145
2018-10-31,672.665,685.335,652.0,654.0,40790.22
2018-11-01,658.0,659.335,614.0,621.335,62295.45
2018-11-02,618.0,626.665,604.665,608.335,41986.905
2018-11-05,624.0,633.335,606.665,606.665,27833.19
2018-11-06,614.0,617.335,578.665,595.335,44129.925
2018-11-07,602.0,606.665,577.335,584.0,50210.94
2018-11-08,578.665,584.665,562.665,565.335,50359.11
2018-11-09,548.0,564.0,540.665,552.0,44764.035
2018-11-12,566.0,576.0,529.335,532.665,50880.96
2018-11-13,526.0,533.335,458.0,466.0,103382.745
2018-11-14,490.665,502.665,479.335,484.665,63509.07
2018-11-15,488.0,502.0,483.335,487.665,42807.75
2018-11-16,504.0,512.665,478.0,494.0,53005.725
2018-11-19,479.335,502.665,464.0,499.335,48238.605
2018-11-20,480.0,480.0,418.665,428.665,134656.815
2018-11-21,444.665,468.665,439.335,446.665,91216.425
2018-11-22,446.665,453.335,434.665,439.335,18880.86
2018-11-23,400.0,400.665,377.335,386.665,129428.505
2018-11-26,399.335,408.0,396.0,400.0,65134.5
2018-11-27,400.665,410.0,378.665,400.665,84551.175
2018-11-28,392.0,406.0,374.665,380.0,89275.53
2018-11-29,389.335,406.665,386.665,394.0,81368.37
2018-11-30,378.0,397.335,368.0,384.0,100175.01
2018-12-03,419.335,422.665,404.665,422.0,99647.475
2018-12-04,425.335,428.665,413.335,416.665,92471.88
2018-12-05,424.0,440.665,412.665,419.0,73821.78
2018-12-06,392.665,402.0,372.0,397.665,141608.73
2018-12-07,425.335,435.335,406.665,409.335,111681.75
2018-12-10,392.665,402.665,380.0,383.335,68974.77
2018-12-11,402.0,407.0,389.335,396.665,68713.065
2018-12-12,404.665,410.0,386.0,387.665,83988.675
2018-12-13,383.335,419.335,380.0,415.0,95005.485
2018-12-14,407.335,407.335,384.0,387.335,92234.055
2018-12-17,390.0,392.665,358.0,360.0,80732.445
2018-12-18,356.0,357.335,310.0,314.665,121723.815
2018-12-19,326.665,340.0,322.0,327.665,129878.73
2018-12-20,314.665,324.665,302.665,308.0,88958.865
2018-12-21,303.335,311.335,297.335,298.665,63942.87
2018-12-24,294.665,294.665,280.0,281.335,42579.465
2018-12-27,293.335,300.0,284.0,299.335,109389.405
2018-12-28,298.665,300.0,284.665,293.335,97214.07
2018-12-31,302.665,304.0,288.0,302.0,60449.7
2019-01-02,286.665,326.665,283.0,312.0,91430.34
2019-01-03,318.0,322.665,300.665,319.0,68291.655
2019-01-04,332.0,347.335,326.0,334.0,97298.43
2019-01-07,340.0,354.665,336.665,340.335,73070.91
2019-01-08,348.665,357.335,345.335,354.665,64642.77
2019-01-09,374.0,394.665,367.335,392.0,97282.515
2019-01-10,381.335,398.0,377.335,394.0,59784.0
2019-01-11,388.665,390.665,374.0,380.665,75840.765
2019-01-14,375.335,382.0,362.0,365.335,54781.485
2019-01-15,374.665,388.665,374.665,386.0,54279.3
2019-01-16,384.0,392.0,374.665,390.0,48191.61
2019-01-17,381.335,393.335,370.665,388.665,59915.76
2019-01-18,394.665,412.0,390.0,409.335,58137.9
2019-01-21,413.335,417.335,406.665,412.665,22800.81
2019-01-22,393.335,396.665,380.0,394.665,64045.41
2019-01-23,396.665,399.335,377.335,388.665,74650.185
2019-01-24,389.335,401.335,388.0,397.335,41899.605
2019-01-25,400.0,406.665,396.665,402.665,33598.68
2019-01-28,382.0,382.0,369.335,381.335,79945.8
2019-01-29,392.0,406.665,392.0,396.0,61246.92
2019-01-30,408.0,422.0,404.665,413.0,55667.94
2019-01-31,418.0,428.665,402.665,408.665,68793.975
2019-02-01,410.665,432.0,410.665,428.335,63995.13
2019-02-04,412.0,420.0,396.665,418.665,74161.575
2019-02-05,403.335,416.665,400.0,402.0,67081.125
2019-02-06,398.0,412.0,392.665,406.665,66902.355
2019-02-07,401.335,402.665,374.335,386.665,90537.12
2019-02-08,392.0,392.0,380.0,387.335,45710.385
2019-02-11,373.335,386.0,366.665,382.665,69702.765
2019-02-12,402.665,405.335,392.0,393.335,65910.045
2019-02-13,401.335,415.0,401.335,406.0,82078.38
2019-02-14,402.665,415.335,394.0,414.665,82137.105
2019-02-15,424.0,434.0,422.0,432.665,133015.725
2019-02-19,429.335,438.0,425.335,437.335,24310.05
2019-02-20,434.0,454.665,432.0,448.665,38977.155
2019-02-21,446.0,448.665,440.0,444.0,26417.34
2019-02-22,453.335,457.335,448.0,448.665,31335.9
2019-02-25,439.335,439.335,416.0,420.665,71382.345
2019-02-26,422.0,429.335,419.0,424.335,50834.655
2019-02-27,438.0,450.665,434.0,444.0,70614.42
2019-02-28,446.665,451.335,440.0,448.0,35552.25
2019-03-01,448.0,453.335,422.0,426.0,84977.19
2019-03-04,440.665,443.335,427.335,436.335,66931.335
2019-03-05,443.335,445.335,433.335,437.0,48201.0
2019-03-06,430.0,434.0,420.0,432.0,71119.95
2019-03-07,437.335,439.335,432.665,436.335,34552.17
2019-03-08,414.665,430.665,406.0,430.0,89518.665
2019-03-11,439.335,442.665,432.665,440.0,42556.47
2019-03-12,446.0,451.335,438.665,441.335,41467.5
2019-03-13,452.0,465.335,452.0,464.0,49936.08
2019-03-14,466.665,470.0,460.0,465.335,31413.39
2019-03-15,452.0,466.665,452.0,464.665,26380.44
2019-03-18,465.335,476.665,464.665,472.0,15947.445
2019-03-19,478.0,480.0,466.665,470.0,28143.975
2019-03-20,468.0,488.665,468.0,486.665,45665.64
2019-03-21,484.665,490.665,479.335,481.0,30312.87
2019-03-22,472.0,472.0,456.665,466.0,53734.11
2019-03-25,463.335,472.665,454.665,467.0,32154.555
2019-03-26,484.665,488.665,478.665,484.665,43257.045
2019-03-27,485.335,486.665,464.0,473.335,53065.785
2019-03-28,460.0,474.0,458.665,474.0,33165.87
2019-03-29,488.665,490.0,478.665,485.335,35506.44
2019-04-01,492.665,510.0,491.335,509.335,34145.97
2019-04-02,514.665,528.0,512.665,525.665,28402.815
2019-04-03,525.335,528.665,514.0,523.0,37815.99
2019-04-04,524.0,527.335,513.335,516.665,26430.18
2019-04-05,522.0,536.665,521.335,536.665,29753.58
2019-04-08,542.665,555.335,541.335,554.665,27458.055
2019-04-09,551.335,552.665,541.335,548.0,29256.66
2019-04-10,553.335,559.335,549.335,556.0,31877.49
2019-04-11,551.335,554.0,536.665,543.665,31588.815
2019-04-12,551.335,554.0,544.665,546.665,28890.84
2019-04-15,540.665,544.665,533.335,540.665,23039.955
2019-04-16,541.335,552.665,532.0,552.0,24101.7
2019-04-17,552.665,554.0,543.0,544.0,32758.95
2019-04-18,546.0,548.665,540.0,548.0,17481.015
2019-04-22,570.0,580.0,570.0,576.0,33569.52
2019-04-23,580.0,590.665,578.665,586.335,25131.84
2019-04-24,588.0,588.0,575.335,576.665,27083.19
2019-04-25,578.0,580.665,562.0,562.665,20115.51
2019-04-26,550.665,551.335,516.0,526.335,73149.42
2019-04-29,530.0,540.0,524.0,539.335,28802.535
2019-04-30,546.665,549.335,534.0,543.335,28971.72
2019-05-01,542.0,544.0,524.665,537.665,39984.675
2019-05-02,513.335,514.0,493.665,504.335,68779.785
2019-05-03,509.335,518.665,506.665,507.665,36514.035
2019-05-06,503.335,526.0,501.335,523.665,34317.705
2019-05-07,502.0,506.0,488.665,497.335,55633.23
2019-05-08,499.335,516.0,498.665,509.335,39147.12
2019-05-09,500.0,508.0,492.665,503.335,48863.31
2019-05-10,502.665,511.335,500.665,505.0,27360.255
2019-05-13,527.335,532.0,488.665,492.0,47125.86
2019-05-14,503.335,512.0,502.0,506.665,36309.465
2019-05-15,498.665,516.665,498.665,514.665,32850.165
2019-05-16,524.0,535.335,523.335,528.0,43179.585
2019-05-17,530.0,537.335,519.665,522.335,34185.96
2019-05-21,524.665,530.0,521.335,526.0,18376.725
2019-05-22,516.665,520.665,492.0,496.0,45124.38
2019-05-23,466.0,467.335,431.335,444.335,92205.735
2019-05-24,452.665,454.665,434.665,454.665,57539.145
2019-05-27,447.335,460.665,446.0,458.665,19273.425
2019-05-28,464.0,464.335,452.0,455.335,39974.82
2019-05-29,440.0,457.335,424.665,455.335,95732.49
2019-05-30,458.665,458.665,416.665,418.665,104825.73
2019-05-31,399.335,402.0,368.0,370.665,93616.62
2019-06-03,386.665,386.665,362.665,364.665,101269.845
2019-06-04,370.0,377.335,362.0,375.0,72984.015
2019-06-05,366.0,366.665,333.335,348.665,129435.015
2019-06-06,348.0,370.0,341.335,368.665,82444.98
2019-06-07,362.0,383.665,360.0,379.335,89639.61
2019-06-10,380.0,386.665,366.665,370.335,59959.17
2019-06-11,376.665,378.0,366.0,370.335,39980.55
2019-06-12,356.0,357.335,334.665,339.0,78996.6
2019-06-13,365.335,368.0,350.665,354.0,90797.055
2019-06-14,356.0,364.665,353.335,358.665,48449.55
2019-06-17,352.665,358.0,345.335,350.0,39748.65
2019-06-18,359.335,381.335,359.335,378.665,71075.265
2019-06-19,370.665,384.0,368.0,383.665,68610.765
2019-06-20,406.0,420.665,402.665,418.0,86627.28
2019-06-21,418.665,426.665,417.335,424.665,27720.96
2019-06-24,426.665,430.665,412.665,428.665,29186.475
2019-06-25,430.0,435.335,424.0,428.665,30492.09
2019-06-26,446.665,458.665,446.0,448.665,54235.35
2019-06-27,447.335,455.335,446.665,448.0,27192.78
2019-06-28,450.665,452.0,426.0,429.335,33413.805
2019-07-02,438.0,442.0,401.335,405.335,57405.9
2019-07-03,413.335,419.665,402.0,419.335,41242.56
2019-07-04,413.335,414.665,410.0,412.0,9500.475
2019-07-05,414.0,424.665,412.665,422.665,28355.625
2019-07-08,424.665,434.665,419.335,420.665,31593.12
2019-07-09,423.335,428.665,420.0,428.665,20692.56
2019-07-10,448.0,464.665,447.335,462.665,54627.465
2019-07-11,465.335,469.335,459.335,464.0,40090.41
2019-07-12,460.665,466.0,456.0,461.0,32809.26
2019-07-15,467.335,468.0,445.335,446.0,32880.9
2019-07-16,450.0,457.335,413.335,427.335,53006.625
2019-07-17,431.335,431.335,405.335,406.0,54812.13
2019-07-18,407.335,409.335,380.0,392.665,74867.94
2019-07-19,393.335,400.665,383.335,399.0,58396.05
2019-07-22,396.665,402.0,394.0,400.665,37998.105
2019-07-23,400.665,410.0,394.0,408.665,30198.27
2019-07-24,409.335,419.0,386.335,394.0,75946.035
2019-07-25,403.335,406.0,393.335,394.335,39761.145
2019-07-26,396.665,401.665,390.665,397.335,24146.445
2019-07-29,404.665,410.0,393.335,409.665,29502.495
2019-07-30,411.335,428.0,408.665,426.665,38261.595
2019-07-31,432.0,435.335,421.335,424.0,39499.035
2019-08-01,409.335,412.0,358.665,371.335,125509.2
2019-08-02,387.335,389.665,380.0,381.335,49556.79
2019-08-06,376.665,379.335,356.0,359.335,43482.465
2019-08-07,339.335,341.335,316.665,338.665,140572.365
2019-08-08,340.0,347.335,335.335,344.665,59634.435
2019-08-09,362.665,372.665,361.335,366.0,60010.605
2019-08-12,371.335,376.665,364.665,371.335,24180.555
2019-08-13,368.665,407.665,368.0,404.0,58080.48
2019-08-14,377.335,380.0,360.335,375.335,74426.28
2019-08-15,366.0,374.0,360.665,368.0,48366.0
2019-08-16,368.0,374.0,364.665,372.0,25105.05
2019-08-19,383.335,392.0,378.665,390.0,35501.1
2019-08-20,384.0,394.665,376.0,387.335,30425.55
2019-08-21,400.0,402.665,381.335,385.665,33808.695
2019-08-22,388.665,391.335,372.0,378.665,31306.47
2019-08-23,360.0,370.0,349.335,358.665,86113.17
2019-08-26,372.665,376.665,354.0,357.335,46723.74
2019-08-27,362.0,374.0,356.0,373.0,47890.365
2019-08-28,391.335,396.0,380.0,386.0,44137.8
2019-08-29,388.665,398.665,386.665,395.335,33111.945
2019-08-30,392.665,393.335,366.665,374.0,74217.315
2019-09-03,350.0,360.665,343.335,358.0,76571.04
2019-09-04,376.665,392.335,376.665,389.335,53044.5
2019-09-05,394.665,408.665,385.335,387.665,46411.02
2019-09-06,372.665,397.335,368.665,392.335,43885.17
2019-09-09,401.335,414.335,400.0,412.665,34281.525
2019-09-10,416.0,422.665,401.335,405.335,46174.62
2019-09-11,407.335,411.335,378.665,385.335,78741.675
2019-09-12,362.665,374.665,359.335,371.665,108488.805
2019-09-13,373.335,375.335,366.665,370.0,57813.51
2019-09-16,436.665,480.0,435.335,457.335,210271.11
2019-09-17,464.0,464.665,408.0,417.335,215729.19
2019-09-18,406.665,416.0,398.665,405.335,106474.695
2019-09-19,413.335,416.665,406.0,410.665,87420.345
2019-09-20,414.0,418.665,404.0,411.335,55433.76
2019-09-23,410.0,414.0,400.665,411.0,34401.48
2019-09-24,406.0,407.665,388.665,390.335,70911.015
2019-09-25,375.335,385.335,371.335,384.0,61370.13
2019-09-26,378.0,385.335,369.335,383.665,55764.885
2019-09-27,370.0,386.665,368.0,374.665,75945.0
2019-09-30,366.665,370.665,350.0,354.0,90637.83
2019-10-01,358.0,359.335,337.335,344.0,64817.82
2019-10-02,344.665,345.335,326.665,332.0,83210.205
2019-10-03,323.335,331.335,311.335,327.665,88023.705
2019-10-04,335.335,340.665,324.665,334.665,71530.32
2019-10-07,340.0,349.335,332.0,335.335,66552.675
2019-10-08,325.335,334.0,322.665,326.665,64664.445
2019-10-09,342.0,345.335,328.665,332.665,72635.58
2019-10-10,340.0,346.665,336.0,345.335,50498.865
2019-10-11,349.335,361.335,348.0,358.665,71069.67
2019-10-15,341.335,346.665,332.665,335.335,54172.275
2019-10-16,334.665,345.335,333.335,341.335,36884.34
2019-10-17,336.0,350.665,332.0,349.0,45143.235
2019-10-18,352.665,354.665,340.665,345.665,28109.085
2019-10-21,335.335,344.665,334.0,343.335,37089.0
2019-10-22,350.0,358.0,346.665,352.335,35442.69
2019-10-23,348.0,374.665,348.0,371.0,43951.485
2019-10-24,374.665,380.665,373.335,376.665,25466.04
2019-10-25,374.665,383.665,368.665,383.665,22742.235
2019-10-28,383.335,386.0,368.0,370.665,20670.99
2019-10-29,358.0,372.0,356.665,366.0,23008.845
2019-10-30,366.0,366.0,353.335,359.335,39063.9
2019-10-31,354.665,355.335,343.335,348.665,46732.62
2019-11-01,357.335,376.0,357.335,373.335,43068.72
2019-11-04,386.665,391.335,378.665,380.0,37699.44
2019-11-05,386.665,392.0,386.665,388.0,17220.75
2019-11-06,390.0,396.665,374.665,379.665,46877.28
2019-11-07,390.0,397.0,383.335,384.335,28377.195
2019-11-08,374.665,392.0,368.665,391.335,41672.88
2019-11-11,378.0,390.0,377.335,384.0,21286.125
2019-11-12,390.0,392.665,380.0,383.665,24952.32
2019-11-13,383.335,392.665,379.0,389.0,35264.4
2019-11-14,393.335,395.335,382.0,385.335,25690.695
2019-11-15,384.0,399.335,383.0,397.335,22913.82
2019-11-18,390.665,392.0,380.0,384.0,27159.06
2019-11-19,374.0,374.0,360.0,362.665,59717.205
2019-11-20,368.665,388.665,366.665,384.665,45286.14
2019-11-21,392.665,406.0,392.665,403.0,32937.81
2019-11-22,402.0,403.335,390.665,396.665,16484.025
2019-11-25,392.0,398.665,388.0,396.335,14862.645
2019-11-26,400.665,404.0,394.665,402.0,16010.865
2019-11-27,400.665,404.0,390.665,398.0,13783.785
2019-11-28,396.665,400.665,392.665,398.665,4148.385
2019-11-29,386.665,386.665,356.665,363.335,62901.12
2019-12-02,373.335,375.335,364.0,367.665,42274.005
2019-12-03,367.335,378.665,362.0,373.335,41976.735
2019-12-04,390.0,402.665,390.0,400.0,61309.02
2019-12-05,406.665,410.0,397.335,400.0,38867.43
2019-12-06,395.335,419.335,395.335,408.665,36810.21
2019-12-09,404.665,411.335,403.335,408.665,13332.135
2019-12-10,408.0,414.665,404.665,412.665,30115.92
2019-12-11,409.335,410.665,396.0,406.0,26934.105
2019-12-12,406.0,417.335,406.0,412.0,39518.61
2019-12-13,414.665,428.0,412.665,419.665,29627.58
2019-12-16,425.335,427.335,424.0,425.0,6932.79
2019-12-17,429.335,436.0,429.335,434.665,16549.785
2019-12-18,430.0,438.665,427.335,435.335,17465.145
2019-12-19,436.0,442.665,434.665,437.0,10038.225
2019-12-20,434.0,434.0,423.335,427.0,14946.0
2019-12-23,426.665,433.335,425.0,432.335,13613.58
2019-12-24,433.335,438.665,433.335,436.665,4570.515
2019-12-27,446.0,449.335,440.0,446.665,10735.215
2019-12-30,453.335,453.335,438.665,446.0,9294.66
2019-12-31,432.665,449.335,431.335,438.665,13683.09
2020-01-02,438.665,441.335,432.0,438.665,14162.73
2020-01-03,468.665,473.335,454.0,464.665,39552.66
2020-01-06,474.0,474.0,460.0,462.665,20102.13
2020-01-07,457.335,463.335,452.0,459.665,12002.235
2020-01-08,455.335,456.0,408.665,426.665,70371.27
2020-01-09,412.665,418.665,402.0,415.335,27646.035
2020-01-10,411.335,414.665,405.335,409.335,16171.245
2020-01-13,404.0,404.0,393.335,395.335,23363.985
2020-01-14,400.665,403.335,396.665,400.0,14643.615
2020-01-15,395.335,400.665,386.665,394.0,28449.315
2020-01-16,397.335,406.0,395.335,400.665,15935.655
2020-01-17,404.665,406.0,398.0,403.335,13016.355
2020-01-20,406.0,408.0,402.0,403.335,6100.26
2020-01-21,397.335,404.0,396.665,397.335,11812.44
2020-01-22,385.335,385.335,374.335,376.0,47701.095
2020-01-23,358.0,363.335,350.0,361.335,60397.14
2020-01-24,348.0,350.665,339.335,345.335,71688.405
2020-01-27,327.335,334.665,321.335,326.335,58521.525
2020-01-28,331.335,338.665,326.665,335.335,41428.32
2020-01-29,336.665,336.665,326.0,330.0,46076.91
2020-01-30,317.335,325.335,311.335,324.665,91300.08
2020-01-31,313.335,318.0,302.665,310.665,77094.69
2020-02-03,304.665,310.0,290.0,290.665,103916.13
2020-02-04,301.335,302.335,286.0,288.0,91174.575
2020-02-05,303.335,312.665,296.665,303.0,109052.235
2020-02-06,298.665,306.0,294.0,303.335,53190.99
2020-02-07,295.335,302.665,293.335,295.335,52118.13
2020-02-10,290.0,293.335,284.0,285.335,63554.235
2020-02-11,296.665,298.0,287.665,290.665,55821.3
2020-02-12,307.335,310.0,302.0,308.335,77422.32
2020-02-13,308.0,312.0,304.0,308.665,66876.345
2020-02-14,315.335,317.335,310.0,314.665,73767.765
2020-02-18,304.665,315.335,304.0,314.665,52952.025
2020-02-19,325.335,331.335,319.335,328.335,54730.17
2020-02-20,336.665,342.665,332.665,334.0,72963.645
2020-02-21,323.335,329.335,317.335,326.665,54458.685
2020-02-24,298.0,305.335,291.335,301.335,106180.755
2020-02-25,303.335,304.0,283.335,284.0,101842.905
2020-02-26,281.335,291.335,267.335,272.0,113682.33
2020-02-27,248.665,260.665,240.0,248.0,115167.705
2020-02-28,232.665,235.335,218.665,233.335,163637.46
2020-03-02,244.0,255.335,236.665,255.335,111527.565
2020-03-03,261.335,268.0,245.335,254.0,120682.245
2020-03-04,264.0,266.0,248.0,252.0,89998.275
2020-03-05,249.335,252.0,236.665,239.335,68295.645
2020-03-06,222.665,222.665,189.335,194.665,251518.755
2020-03-09,111.335,133.335,93.335,96.665,392304.69
2020-03-10,114.665,121.335,106.665,118.335,192888.12
2020-03-11,111.335,113.335,105.335,108.665,151413.795
2020-03-12,94.0,104.0,92.0,96.0,171078.99
2020-03-13,106.0,112.665,96.0,107.335,167250.255
2020-03-16,90.665,91.335,80.0,80.665,277534.575
2020-03-17,80.665,84.0,70.0,70.665,200454.015
2020-03-18,60.0,61.335,35.335,42.665,626183.34
2020-03-19,46.0,57.335,40.665,54.0,498430.665
2020-03-20,50.665,54.0,42.0,44.665,648492.51
2020-03-23,41.065,44.0,37.4,43.665,1209493.05
2020-03-24,46.6,46.935,42.065,45.065,1210069.05
2020-03-25,43.665,48.6,41.2,47.065,1100898.9
2020-03-26,44.135,44.935,39.135,42.135,1321890.6
2020-03-27,37.0,37.2,33.935,36.265,1057217.25
2020-03-30,31.935,33.065,28.465,31.935,1947614.7
2020-03-31,34.4,34.4,31.2,31.865,1275286.8
2020-04-01,32.335,34.4,30.665,34.2,1283714.25
2020-04-02,37.465,52.665,36.335,45.265,2608589.4
2020-04-03,54.935,61.935,51.2,59.665,1829935.8
2020-04-06,53.665,55.565,48.935,50.6,1623953.4
2020-04-07,50.8,51.935,41.335,44.265,1557878.7
2020-04-08,44.535,49.535,42.465,49.0,2252008.2
2020-04-09,49.665,55.935,40.535,42.935,3730771.8
2020-04-13,43.335,44.665,41.935,43.135,1223845.5
2020-04-14,40.4,41.0,36.465,38.335,1245331.2
2020-04-15,34.665,35.4,32.6,34.465,1341143.85
2020-04-16,34.265,34.265,30.265,33.335,1414423.65
2020-04-17,30.2,32.0,29.465,31.0,2029628.25
2020-04-20,24.2,26.2,18.665,20.865,7108474.2
2020-04-21,11.335,18.335,7.465,15.465,6250487.55
2020-04-22,11.535,14.065,9.735,10.8,4835188.5
2020-04-23,11.465,12.0,8.335,8.735,3503931.9
2020-04-24,8.0,8.2,5.865,6.0,3183822.45
2020-04-27,4.265,4.6,3.535,4.535,2056213.2
2020-04-28,4.265,7.6,4.2,6.265,3828065.4
2020-04-29,6.665,7.5,6.385,6.625,1745760.0
2020-04-30,6.97,7.045,6.35,6.625,1137156.0
2020-05-01,6.535,6.565,5.335,5.42,1266405.0
2020-05-04,3.235,3.275,3.1,3.265,3687054.0
2020-05-05,3.425,3.595,3.41,3.585,2872224.0
2020-05-06,3.5,3.525,3.345,3.45,1998609.0
2020-05-07,3.615,3.62,3.34,3.365,2334699.0
2020-05-08,3.495,3.61,3.415,3.58,1841604.0
2020-05-11,3.555,3.57,3.42,3.48,1544910.0
2020-05-12,3.52,3.535,3.435,3.46,1460118.0
2020-05-13,3.485,3.52,3.355,3.41,1368549.0
2020-05-14,3.455,3.63,3.43,3.59,1046139.0
2020-05-15,3.665,3.77,3.62,3.765,1280229.0
2020-05-19,4.075,4.085,3.955,4.02,1535736.0
2020-05-20,4.125,4.215,4.105,4.185,1726389.0
2020-05-21,4.315,4.32,4.175,4.24,1706463.0
2020-05-22,4.125,4.19,4.035,4.185,911838.0
2020-05-25,4.17,4.255,4.165,4.225,560625.0
2020-05-26,4.26,4.295,4.17,4.255,1610157.0
2020-05-27,4.195,4.215,4.055,4.105,2906052.0
2020-05-28,4.105,4.25,4.055,4.155,1801437.0
2020-05-29,4.105,4.41,4.085,4.335,1501206.0
2020-06-01,4.28,4.41,4.265,4.4,1143858.0
2020-06-02,4.42,4.535,4.405,4.52,909249.0
2020-06-03,4.515,4.61,4.445,4.52,1496622.0
2020-06-04,4.52,4.615,4.485,4.575,615339.0
2020-06-05,4.735,4.835,4.72,4.795,1017129.0
2020-06-08,4.76,4.775,4.66,4.675,1488552.0
2020-06-09,4.635,4.775,4.615,4.735,722265.0
2020-06-10,4.68,4.855,4.635,4.76,633195.0
2020-06-11,4.495,4.545,4.345,4.415,1208112.0
2020-06-12,4.49,4.52,4.36,4.455,700656.0
2020-06-15,4.29,4.565,4.27,4.545,811395.0
2020-06-16,4.71,4.765,4.55,4.67,934101.0
2020-06-17,4.64,4.685,4.58,4.605,450165.0
2020-06-18,4.605,4.735,4.605,4.715,392490.0
2020-06-19,4.845,4.885,4.665,4.775,1421469.0
2020-06-22,4.815,4.915,4.795,4.905,336144.0
2020-06-23,4.965,4.98,4.835,4.865,558564.0
2020-06-24,4.81,4.835,4.535,4.605,1116375.0
2020-06-25,4.595,4.74,4.585,4.725,852525.0
2020-06-26,4.68,4.68,4.585,4.62,502578.0
2020-06-29,4.7,4.805,4.685,4.775,418992.0
2020-06-30,4.715,4.815,4.69,4.745,459228.0
2020-07-02,4.865,4.91,4.79,4.84,378897.0
2020-07-03,4.835,4.9,4.815,4.88,171150.0
2020-07-06,4.885,4.945,4.865,4.895,492441.0
2020-07-07,4.88,4.935,4.855,4.86,240888.0
2020-07-08,4.905,4.98,4.875,4.925,401694.0
2020-07-09,4.905,4.915,4.765,4.785,377838.0
2020-07-10,4.805,4.92,4.795,4.9,290397.0
2020-07-13,4.895,4.915,4.785,4.805,298461.0
2020-07-14,4.765,4.905,4.75,4.875,149856.0
2020-07-15,4.915,4.975,4.875,4.95,216336.0
2020-07-16,4.925,4.965,4.895,4.92,115623.0
2020-07-17,4.925,4.925,4.845,4.905,80520.0
2020-07-20,4.87,4.92,4.82,4.905,71883.0
2020-07-21,5.04,5.095,5.005,5.025,302067.0
2020-07-22,4.975,5.04,4.955,5.015,163944.0
2020-07-23,4.995,5.045,4.905,4.955,265644.0
2020-07-24,4.945,4.965,4.885,4.955,127953.0
2020-07-27,4.935,5.025,4.875,5.005,327117.0
2020-07-28,4.955,4.97,4.925,4.935,137610.0
2020-07-29,4.985,5.01,4.96,4.98,138468.0
2020-07-30,4.875,4.875,4.685,4.855,719031.0
2020-07-31,4.885,4.895,4.805,4.885,243537.0
2020-08-04,4.905,5.065,4.905,5.0,459759.0
2020-08-05,5.185,5.215,5.06,5.09,284313.0
2020-08-06,5.125,5.135,5.055,5.07,193251.0
2020-08-07,5.01,5.02,4.96,5.01,187650.0
2020-08-10,5.065,5.095,5.03,5.065,123708.0
2020-08-11,5.135,5.15,5.005,5.005,350412.0
2020-08-12,5.115,5.165,5.09,5.13,345522.0
2020-08-13,5.115,5.145,5.075,5.1,200460.0
2020-08-14,5.07,5.095,5.025,5.085,143019.0
2020-08-17,5.06,5.175,5.06,5.165,231876.0
2020-08-18,5.095,5.165,5.09,5.125,100479.0
2020-08-19,5.125,5.165,5.095,5.145,209091.0
2020-08-20,5.025,5.12,4.985,5.115,326388.0
2020-08-21,5.015,5.065,4.96,5.05,378156.0
2020-08-24,5.07,5.11,5.065,5.075,211452.0
2020-08-25,5.185,5.195,5.12,5.185,312159.0
2020-08-26,5.215,5.225,5.165,5.185,183006.0
2020-08-27,5.18,5.18,5.065,5.135,374865.0
2020-08-28,5.145,5.155,5.105,5.135,148170.0
2020-08-31,5.17,5.175,5.085,5.11,171027.0
2020-09-01,5.13,5.18,5.105,5.125,145557.0
2020-09-02,5.105,5.115,4.935,4.975,543846.0
2020-09-03,4.855,4.96,4.835,4.94,295728.0
2020-09-04,4.905,4.905,4.715,4.73,513096.0
2020-09-08,4.435,4.455,4.335,4.415,1129494.0
2020-09-09,4.435,4.585,4.415,4.535,509241.0
2020-09-10,4.515,4.535,4.42,4.43,499176.0
2020-09-11,4.445,4.51,4.415,4.485,220941.0
2020-09-14,4.425,4.465,4.395,4.45,114618.0
2020-09-15,4.48,4.59,4.46,4.555,260658.0
2020-09-16,4.68,4.795,4.66,4.78,379884.0
2020-09-17,4.75,4.905,4.735,4.885,488859.0
2020-09-18,4.875,4.915,4.825,4.86,281904.0
2020-09-21,4.78,4.795,4.595,4.715,610281.0
2020-09-22,4.735,4.755,4.635,4.695,221184.0
2020-09-23,4.725,4.81,4.665,4.67,390030.0
2020-09-24,4.715,4.765,4.695,4.745,175014.0
2020-09-25,4.72,4.755,4.69,4.725,143211.0
2020-09-28,4.745,4.805,4.715,4.785,142272.0
2020-09-29,4.715,4.715,4.535,4.605,349584.0
2020-09-30,4.645,4.755,4.645,4.715,160083.0
2020-10-01,4.615,4.615,4.445,4.565,718164.0
2020-10-02,4.345,4.455,4.325,4.365,691395.0
2020-10-05,4.57,4.685,4.55,4.645,644136.0
2020-10-06,4.765,4.81,4.705,4.725,480132.0
2020-10-07,4.685,4.725,4.635,4.725,166977.0
2020-10-08,4.825,4.865,4.785,4.855,296835.0
2020-10-09,4.83,4.875,4.765,4.775,187296.0
2020-10-13,4.74,4.765,4.705,4.745,181992.0
2020-10-14,4.81,4.845,4.8,4.83,234537.0
2020-10-15,4.67,4.83,4.655,4.825,415332.0
2020-10-16,4.77,4.815,4.72,4.79,113790.0
2020-10-19,4.805,4.845,4.765,4.77,198978.0
2020-10-20,4.745,4.895,4.74,4.85,271236.0
2020-10-21,4.775,4.8,4.655,4.685,1357440.0
2020-10-22,4.725,4.795,4.715,4.755,217149.0
2020-10-23,4.755,4.76,4.635,4.65,464970.0
2020-10-26,4.555,4.575,4.485,4.51,2520912.0
2020-10-27,4.545,4.655,4.535,4.615,470127.0
2020-10-28,4.39,4.405,4.33,4.365,764787.0
2020-10-29,4.115,4.265,4.095,4.245,837930.0
2020-10-30,4.19,4.205,4.125,4.175,448356.0
2020-11-02,4.155,4.345,4.15,4.335,470658.0
2020-11-03,4.455,4.47,4.375,4.425,486414.0
2020-11-04,4.495,4.58,4.42,4.545,403746.0
2020-11-05,4.54,4.59,4.465,4.5,251082.0
2020-11-06,4.445,4.445,4.335,4.375,323820.0
2020-11-09,4.745,4.795,4.66,4.66,428661.0
2020-11-10,4.765,4.835,4.745,4.815,658590.0
2020-11-11,5.025,5.04,4.81,4.85,434586.0
2020-11-12,4.895,4.955,4.735,4.745,498603.0
2020-11-13,4.715,4.72,4.595,4.615,319281.0
2020-11-16,4.87,4.885,4.765,4.805,321783.0
2020-11-17,4.735,4.85,4.705,4.815,489732.0
2020-11-18,4.865,4.945,4.845,4.855,564945.0
2020-11-19,4.835,4.895,4.79,4.88,324090.0
2020-11-20,4.83,4.96,4.83,4.945,326847.0
2020-11-23,5.01,5.06,4.965,5.02,573543.0
2020-11-24,5.19,5.415,5.19,5.365,1135749.0
2020-11-25,5.485,5.6,5.415,5.525,364674.0
2020-11-26,5.45,5.45,5.34,5.385,297111.0
2020-11-27,5.44,5.515,5.41,5.48,351723.0
2020-11-30,5.445,5.485,5.31,5.41,334866.0
2020-12-01,5.375,5.385,5.235,5.3,221100.0
2020-12-02,5.295,5.53,5.29,5.395,324861.0
2020-12-03,5.395,5.515,5.365,5.48,349329.0
2020-12-04,5.5,5.62,5.495,5.555,270597.0
2020-12-07,5.525,5.64,5.485,5.505,1016442.0
2020-12-08,5.455,5.52,5.405,5.495,154557.0
2020-12-09,5.535,5.565,5.365,5.48,231057.0
2020-12-10,5.62,5.85,5.62,5.705,364059.0
2020-12-11,5.705,5.715,5.605,5.65,100524.0
2020-12-14,5.715,5.725,5.5,5.715,344244.0
2020-12-15,5.76,5.85,5.745,5.83,285903.0
2020-12-16,5.83,5.89,5.755,5.88,465948.0
2020-12-17,5.95,6.005,5.915,5.98,331344.0
2020-12-18,6.03,6.13,6.015,6.085,262155.0
2020-12-21,5.705,5.875,5.69,5.81,640530.0
2020-12-22,5.74,5.785,5.655,5.675,261018.0
2020-12-23,5.755,5.945,5.745,5.87,320520.0
2020-12-24,5.835,5.895,5.81,5.895,151317.0
2020-12-29,5.905,5.915,5.83,5.86,140334.0
2020-12-30,5.805,5.965,5.795,5.905,175449.0
2020-12-31,5.85,5.95,5.83,5.935,74403.0
2021-01-04,5.925,5.995,5.71,5.74,1524042.0
2021-01-05,6.02,6.24,6.02,6.2,1477698.0
2021-01-06,6.195,6.37,6.11,6.27,1124886.0
2021-01-07,6.325,6.39,6.3,6.375,208014.0
2021-01-08,6.495,6.67,6.44,6.655,255897.0
2021-01-11,6.495,6.635,6.47,6.58,239511.0
2021-01-12,6.7,6.805,6.665,6.775,201786.0
2021-01-13,6.725,6.815,6.68,6.735,176712.0
2021-01-14,6.69,6.89,6.675,6.875,210804.0
2021-01-15,6.715,6.745,6.535,6.585,354615.0
2021-01-18,6.615,6.645,6.565,6.575,58359.0
2021-01-19,6.71,6.77,6.665,6.735,316011.0
2021-01-20,6.9,6.915,6.725,6.775,136842.0
2021-01-21,6.785,6.835,6.685,6.745,715716.0
2021-01-22,6.41,6.675,6.39,6.515,328260.0
2021-01-25,6.47,6.675,6.45,6.67,170505.0
2021-01-26,6.715,6.74,6.585,6.615,106077.0
2021-01-27,6.595,6.785,6.445,6.635,186129.0
2021-01-28,6.805,6.84,6.53,6.54,209802.0
2021-01-29,6.685,6.735,6.485,6.515,297378.0
2021-02-01,6.735,6.895,6.535,6.88,351945.0
2021-02-02,7.25,7.265,7.12,7.165,454101.0
2021-02-03,7.315,7.555,7.315,7.415,384888.0
2021-02-04,7.47,7.625,7.295,7.575,175230.0
2021-02-05,7.795,7.81,7.635,7.735,246549.0
2021-02-08,7.85,8.05,7.845,8.03,184395.0
2021-02-09,7.895,8.14,7.825,8.115,457482.0
2021-02-10,8.165,8.255,8.045,8.165,290706.0
2021-02-11,8.185,8.21,7.985,8.02,238830.0
2021-02-12,8.045,8.525,8.04,8.475,379056.0
2021-02-16,8.595,8.685,8.495,8.675,953538.0
2021-02-17,8.6,8.975,8.53,8.955,405780.0
2021-02-18,9.035,9.065,8.545,8.625,752055.0
2021-02-19,8.595,8.68,8.26,8.315,1016907.0
2021-02-22,8.69,9.1,8.69,9.04,2186787.0
2021-02-23,8.95,9.195,8.77,9.16,1824837.0
2021-02-24,9.26,9.555,9.22,9.525,797220.0
2021-02-25,9.44,9.665,9.365,9.55,1576428.0
2021-02-26,9.375,9.39,8.92,8.995,281148.0
2021-03-01,8.995,9.11,8.555,8.685,338268.0
2021-03-02,8.82,8.855,8.43,8.45,291816.0
2021-03-03,8.76,9.1,8.615,8.905,414366.0
2021-03-04,9.22,9.95,9.065,9.765,1140513.0
2021-03-05,10.245,10.44,10.165,10.415,472359.0
2021-03-08,10.245,10.295,9.905,9.945,217926.0
2021-03-09,9.995,10.035,9.685,9.705,279855.0
2021-03-10,9.78,10.025,9.53,9.985,489444.0
2021-03-11,10.085,10.42,9.975,10.39,512679.0
2021-03-12,10.285,10.415,10.21,10.255,188319.0
2021-03-15,10.025,10.22,9.825,10.195,331776.0
2021-03-16,9.85,10.085,9.705,9.955,230976.0
2021-03-17,9.855,9.97,9.625,9.94,314436.0
2021-03-18,9.665,9.67,8.0,8.345,2565162.0
2021-03-19,8.565,9.01,8.235,8.925,2007345.0
2021-03-22,8.995,9.08,8.815,8.855,336906.0
2021-03-23,8.215,8.47,7.715,7.775,1605324.0
2021-03-24,8.33,8.795,8.255,8.635,1065180.0
2021-03-25,8.215,8.275,7.685,7.975,1112556.0
2021-03-26,8.565,8.755,8.52,8.63,1032405.0
2021-03-29,8.515,8.825,8.385,8.815,696030.0
2021-03-30,8.495,8.69,8.445,8.48,740094.0
2021-03-31,8.385,8.705,8.065,8.185,1188792.0
2021-04-01,8.575,8.845,8.075,8.715,1442823.0
2021-04-05,8.425,8.445,7.695,8.005,1534059.0
2021-04-06,8.35,8.565,8.115,8.185,1095438.0
2021-04-07,8.095,8.315,7.835,8.235,1093086.0
2021-04-08,8.175,8.295,8.035,8.275,371964.0
2021-04-09,8.175,8.265,8.085,8.155,365409.0
2021-04-12,8.43,8.545,8.21,8.255,416226.0
2021-04-13,8.425,8.475,8.335,8.45,572091.0
2021-04-14,8.735,9.3,8.71,9.155,636468.0
2021-04-15,9.16,9.34,9.085,9.28,357207.0
2021-04-16,9.285,9.305,9.135,9.215,444561.0
2021-04-19,9.245,9.35,9.175,9.315,378729.0
2021-04-20,9.31,9.33,8.715,9.045,687216.0
2021-04-21,8.625,8.96,8.575,8.595,771069.0
2021-04-22,8.795,8.81,8.525,8.755,382746.0
2021-04-23,8.665,8.965,8.66,8.885,223428.0
2021-04-26,8.625,8.92,8.59,8.835,283428.0
2021-04-27,8.985,9.205,8.93,9.19,169695.0
2021-04-28,9.315,9.555,9.295,9.395,349527.0
2021-04-29,9.785,9.84,9.505,9.69,295548.0
2021-04-30,9.3,9.375,9.155,9.25,286854.0
2021-05-03,9.375,9.605,9.375,9.55,159108.0
2021-05-04,9.87,9.95,9.7,9.935,227055.0
2021-05-05,10.075,10.235,9.705,9.825,544941.0
2021-05-06,9.86,9.875,9.59,9.67,281400.0
2021-05-07,9.5,9.755,9.445,9.68,279801.0
2021-05-10,9.84,9.855,9.42,9.675,301299.0
2021-05-11,9.415,9.86,9.41,9.83,321150.0
2021-05-12,9.945,10.205,9.945,9.995,379197.0
2021-05-13,9.45,9.67,9.145,9.35,581421.0
2021-05-14,9.64,9.815,9.6,9.795,448770.0
2021-05-17,9.86,10.11,9.86,10.1,192240.0
2021-05-18,9.985,10.065,9.435,9.845,1194747.0
2021-05-19,9.315,9.315,8.77,9.2,1355511.0
2021-05-20,9.105,9.135,8.715,8.79,970104.0
2021-05-21,9.165,9.375,9.16,9.315,817038.0
2021-05-25,9.945,10.075,9.815,9.895,801636.0
2021-05-26,9.78,10.035,9.75,9.985,192171.0
2021-05-27,10.0,10.205,9.935,10.17,302373.0
2021-05-28,10.31,10.355,9.995,10.125,440556.0
2021-05-31,10.345,10.355,10.18,10.285,209739.0
2021-06-01,10.625,10.8,10.375,10.525,549330.0
2021-06-02,10.63,10.84,10.525,10.79,283896.0
2021-06-03,10.865,10.9,10.605,10.825,364749.0
2021-06-04,11.05,11.065,10.84,10.965,254712.0
2021-06-07,11.005,11.085,10.855,10.935,232686.0
2021-06-08,10.85,11.245,10.715,11.235,283323.0
2021-06-09,11.27,11.34,11.015,11.085,424635.0
2021-06-10,11.285,11.375,10.76,11.21,550995.0
2021-06-11,11.305,11.495,11.305,11.39,453825.0
2021-06-14,11.565,11.67,11.375,11.485,364026.0
2021-06-15,11.7,11.875,11.685,11.865,329619.0
2021-06-16,11.805,12.11,11.725,11.745,470964.0
2021-06-17,11.845,11.875,11.055,11.445,577074.0
2021-06-18,11.35,11.775,11.35,11.625,327024.0
2021-06-21,11.665,12.265,11.64,12.215,501876.0
2021-06-22,12.155,12.325,12.025,12.135,388263.0
2021-06-23,12.5,12.585,12.165,12.26,387642.0
2021-06-24,12.065,12.3,12.025,12.265,227067.0
2021-06-25,12.37,12.545,12.135,12.485,274401.0
2021-06-28,12.395,12.395,12.035,12.12,355338.0
2021-06-29,12.315,12.415,12.095,12.3,249528.0
2021-06-30,12.315,12.525,12.165,12.315,330240.0
2021-07-02,12.675,12.945,12.59,12.865,322941.0
2021-07-05,12.93,13.36,12.8,13.34,218576.0
2021-07-06,12.76,12.77,12.08,12.36,532431.0
2021-07-07,12.33,12.46,11.5,11.73,363940.0
2021-07-08,11.73,12.16,11.56,12.15,315755.0
2021-07-09,12.42,12.67,12.39,12.62,272002.0
2021-07-12,12.39,12.55,12.17,12.5,237773.0
2021-07-13,12.59,12.98,12.44,12.92,192149.0
2021-07-14,12.89,12.91,11.88,12.07,499776.0
2021-07-15,11.81,12.12,11.69,11.73,369867.0
2021-07-16,11.89,11.94,11.38,11.76,288046.0
2021-07-19,11.0,11.0,9.85,10.07,1209825.0
2021-07-20,9.97,10.46,9.69,10.41,658902.0
2021-07-21,10.81,11.33,10.81,11.25,474322.0
2021-07-22,11.48,11.82,11.31,11.72,305669.0
2021-07-23,11.74,11.86,11.64,11.85,174679.0
2021-07-26,11.74,11.93,11.59,11.9,246359.0
2021-07-27,11.86,11.92,11.6,11.805,112616.0
2021-07-28,11.87,12.02,11.78,11.93,210453.0
2021-07-29,12.14,12.38,12.09,12.36,181995.0
2021-07-30,12.36,12.53,12.25,12.37,278657.0
2021-08-03,11.05,11.44,10.9,11.37,612224.0
2021-08-04,10.89,11.0,10.545,10.55,1062702.0
2021-08-05,10.63,10.99,10.61,10.95,389395.0
2021-08-06,11.08,11.12,10.57,10.66,566139.0
2021-08-09,10.16,10.25,9.87,10.22,809296.0
2021-08-10,10.37,10.85,10.36,10.72,481223.0
2021-08-11,10.47,11.02,10.35,11.0,550658.0
2021-08-12,10.95,11.02,10.74,10.88,250604.0
2021-08-13,10.88,10.95,10.52,10.57,270545.0
2021-08-16,10.06,10.51,9.87,10.4,548802.0
2021-08-17,10.21,10.46,10.07,10.18,356758.0
2021-08-18,10.26,10.28,9.58,9.625,885295.0
2021-08-19,9.16,9.41,8.93,9.365,970686.0
2021-08-20,8.98,9.18,8.79,8.8,773578.0
2021-08-23,9.57,9.94,9.57,9.77,666004.0
2021-08-24,10.13,10.475,10.1,10.43,474747.0
2021-08-25,10.41,10.7,10.3,10.635,356942.0
2021-08-26,10.38,10.62,10.25,10.48,353339.0
2021-08-27,10.73,10.82,10.67,10.765,278257.0
2021-08-30,10.76,10.95,10.62,10.87,343524.0
2021-08-31,10.74,10.89,10.65,10.69,370832.0
2021-09-01,10.35,10.74,10.29,10.62,486875.0
2021-09-02,11.1,11.33,11.06,11.07,552283.0
2021-09-03,11.1,11.21,10.89,10.94,320088.0
2021-09-07,10.6,10.77,10.48,10.62,350234.0
2021-09-08,11.02,11.04,10.79,10.93,212076.0
2021-09-09,10.55,11.05,10.39,10.51,530712.0
2021-09-10,11.09,11.11,10.94,11.005,419041.0
2021-09-13,11.28,11.42,11.17,11.33,243894.0
2021-09-14,11.47,11.48,11.14,11.26,188556.0
2021-09-15,11.82,12.13,11.82,11.97,517223.0
2021-09-16,11.9,12.05,11.61,11.97,236974.0
2021-09-17,11.71,11.84,11.52,11.79,355240.0
2021-09-20,11.44,11.54,11.1,11.41,352544.0
2021-09-21,11.42,11.425,11.0,11.385,303642.0
2021-09-22,11.7,11.9,11.62,11.81,356106.0
2021-09-23,11.91,12.29,11.91,12.21,350702.0
2021-09-24,12.18,12.54,12.16,12.45,233226.0
2021-09-27,12.92,13.04,12.81,12.96,339145.0
2021-09-28,13.2,13.25,12.59,12.7,401456.0
2021-09-29,12.76,13.05,12.63,12.66,223645.0
2021-09-30,12.33,13.15,12.19,12.77,450304.0
2021-10-01,12.68,13.13,12.63,13.06,263347.0
2021-10-04,13.47,13.96,13.47,13.69,387805.0
2021-10-05,14.07,14.32,14.03,14.26,497207.0
2021-10-06,13.8,13.82,13.4,13.47,512977.0
2021-10-07,13.42,14.11,13.29,14.095,449776.0
2021-10-08,14.36,14.49,13.99,14.23,349524.0
2021-10-12,14.67,14.91,14.45,14.57,324400.0
2021-10-13,14.33,14.76,14.22,14.595,145590.0
2021-10-14,14.87,14.98,14.59,14.95,324754.0
2021-10-15,15.22,15.35,15.05,15.235,182282.0
2021-10-18,15.63,15.72,15.08,15.19,262534.0
2021-10-19,15.13,15.71,15.03,15.44,263751.0
2021-10-20,15.17,15.91,15.1,15.83,242640.0
2021-10-21,15.61,15.72,14.89,15.58,477177.0
2021-10-22,15.83,16.12,15.54,16.1,374404.0
2021-10-25,16.39,16.55,15.88,15.885,388476.0
2021-10-26,16.04,16.38,15.9,16.3,338850.0
2021-10-27,15.83,16.13,15.36,15.36,740187.0
2021-10-28,15.35,15.7,15.12,15.7,495908.0
2021-10-29,15.36,15.75,15.15,15.64,528156.0
2021-11-01,16.09,16.17,15.83,15.885,456795.0
2021-11-02,15.69,15.92,15.59,15.8,248360.0
2021-11-03,15.0,15.4,14.43,14.49,1264831.0
2021-11-04,15.59,15.65,13.95,14.22,1130355.0
2021-11-05,14.54,15.11,14.29,15.06,419045.0
2021-11-08,15.05,15.33,15.02,15.315,287908.0
2021-11-09,15.38,16.01,15.28,15.97,339082.0
2021-11-10,15.85,15.96,14.77,14.92,734848.0
2021-11-11,15.01,15.25,14.69,14.89,342657.0
2021-11-12,14.7,15.02,14.58,14.765,352420.0
2021-11-15,14.4,14.85,14.27,14.8,215781.0
2021-11-16,14.72,15.01,14.52,14.81,258166.0
2021-11-17,14.63,14.66,13.76,14.04,1055995.0
2021-11-18,14.19,14.42,13.92,14.27,476568.0
2021-11-19,13.83,13.86,13.09,13.27,1018466.0
2021-11-22,13.35,13.8,13.3,13.51,436870.0
2021-11-23,14.0,14.42,13.99,14.38,466280.0
2021-11-24,14.15,14.45,14.15,14.19,347172.0
2021-11-25,14.14,14.22,14.05,14.17,122984.0
2021-11-26,12.24,12.32,10.3,10.63,4032499.0
2021-11-29,11.73,11.93,10.79,11.01,1675429.0
2021-11-30,10.27,10.53,9.36,9.98,2855061.0
2021-12-01,10.51,10.68,9.54,9.65,2646628.0
2021-12-02,9.33,10.26,9.23,10.12,1556218.0
2021-12-03,10.7,10.82,9.78,9.97,1369726.0
2021-12-06,10.42,11.13,10.28,11.03,1176258.0
2021-12-07,11.49,11.98,11.43,11.52,1040174.0
2021-12-08,11.58,12.0,11.55,11.89,661357.0
2021-12-09,11.6,11.69,11.19,11.23,667635.0
2021-12-10,11.54,11.71,11.36,11.69,695578.0
2021-12-13,11.45,11.69,11.28,11.405,520170.0
2021-12-14,11.12,11.31,10.89,11.165,798792.0
2021-12-15,11.07,11.55,10.87,11.54,705202.0
2021-12-16,11.54,11.97,11.4,11.675,566166.0
2021-12-17,11.41,11.49,10.99,11.2,622510.0
2021-12-20,10.32,10.77,9.84,10.74,1630860.0
2021-12-21,11.21,11.51,11.07,11.505,543616.0
2021-12-22,11.5,11.98,11.39,11.97,406313.0
2021-12-23,12.0,12.31,11.91,12.25,321810.0
2021-12-24,12.25,12.38,12.0,12.2,32406.0
2021-12-29,12.87,13.43,12.83,13.15,473881.0
2021-12-30,13.27,13.47,13.13,13.15,278613.0
2021-12-31,13.04,13.17,12.65,12.79,293606.0
2022-01-04,13.2,13.56,13.19,13.33,299448.0
2022-01-05,13.65,13.83,13.32,13.32,750199.0
2022-01-06,14.17,14.3,13.97,14.09,581816.0
2022-01-07,14.06,14.15,13.81,13.97,358287.0
2022-01-10,13.88,13.97,13.54,13.72,511373.0
2022-01-11,14.1,14.79,13.91,14.75,511075.0
2022-01-12,14.9,15.32,14.88,15.19,401817.0
2022-01-13,15.24,15.28,14.77,14.8,381601.0
2022-01-14,15.25,15.81,15.23,15.79,385966.0
2022-01-17,15.6,15.85,15.6,15.8,126326.0
2022-01-18,15.99,16.42,15.9,16.35,381608.0
2022-01-19,16.52,16.95,16.39,16.425,373085.0
2022-01-20,16.56,17.08,16.11,16.14,527325.0
2022-01-21,16.26,16.45,15.82,16.21,381795.0
2022-01-24,15.71,15.88,15.1,15.81,982504.0
2022-01-25,15.69,16.47,15.67,16.36,267719.0
2022-01-26,16.76,17.27,16.65,16.82,520950.0
2022-01-27,17.4,17.4,16.64,16.9,633528.0
2022-01-28,17.37,17.58,16.69,16.99,590385.0
2022-01-31,17.1,17.325,16.65,17.3,411678.0
2022-02-01,17.02,17.48,16.81,17.32,343317.0
2022-02-02,17.49,17.52,16.88,17.335,601231.0
2022-02-03,17.08,18.05,16.97,17.92,298238.0
2022-02-04,18.67,19.05,18.63,18.77,419544.0
2022-02-07,18.55,18.79,18.42,18.56,404623.0
2022-02-08,17.99,18.03,17.44,17.9,548181.0
2022-02-09,17.94,18.28,17.73,18.13,573420.0
2022-02-10,17.98,18.71,17.87,18.115,556859.0
2022-02-11,18.41,19.71,18.37,19.42,780184.0
2022-02-14,18.92,20.2,18.82,19.89,709755.0
2022-02-15,18.55,18.72,18.11,18.62,783947.0
2022-02-16,19.21,19.81,18.12,18.12,731204.0
2022-02-17,18.27,18.88,18.16,18.54,673106.0
2022-02-18,17.79,18.97,17.64,18.7,628712.0
2022-02-22,19.95,20.0,18.97,19.16,796860.0
2022-02-23,19.21,20.14,19.08,19.44,804356.0
2022-02-24,22.25,22.31,19.1,19.87,2049920.0
2022-02-25,19.39,19.7,18.55,19.445,980246.0
2022-02-28,20.53,21.21,20.3,20.82,1132050.0
2022-03-01,22.84,24.85,22.75,24.35,1988263.0
2022-03-02,26.43,27.85,24.51,27.28,1619089.0
2022-03-03,26.53,27.67,25.65,25.98,1676058.0
2022-03-04,27.85,29.6,26.93,29.3,1784631.0
2022-03-07,29.77,32.46,29.62,31.56,2391822.0
2022-03-08,34.32,36.3,31.25,34.27,2615205.0
2022-03-09,30.0,31.02,24.42,26.08,3279217.0
2022-03-10,27.36,27.6,24.05,24.44,1921698.0
2022-03-11,24.79,26.13,24.54,25.87,1207284.0
2022-03-14,23.52,23.62,21.79,22.96,1181686.0
2022-03-15,20.34,21.25,19.28,19.96,1534261.0
2022-03-16,21.07,21.36,19.5,19.85,1554397.0
2022-03-17,22.69,23.75,22.56,23.3,1503989.0
2022-03-18,23.67,24.12,23.15,23.85,1330740.0
2022-03-21,25.87,27.64,25.75,27.54,1248312.0
2022-03-22,26.77,27.52,25.95,26.66,1354091.0
2022-03-23,28.96,29.72,28.68,29.28,1318404.0
2022-03-24,29.16,29.31,27.35,27.59,1315065.0
2022-03-25,27.09,29.06,26.7,28.44,1539038.0
2022-03-28,25.27,26.24,23.55,23.79,1547498.0
2022-03-29,22.13,24.84,21.96,24.63,1285348.0
2022-03-30,25.93,26.35,25.4,25.69,1122466.0
2022-03-31,23.88,24.61,22.25,22.65,1677543.0
2022-04-01,22.08,22.85,21.96,22.3,901697.0
2022-04-04,23.75,24.25,23.05,24.05,1781286.0
2022-04-05,24.37,24.62,22.49,22.66,898354.0
2022-04-06,23.51,23.8,20.77,21.32,1419087.0
2022-04-07,21.47,21.79,20.0,21.3,1250931.0
2022-04-08,21.08,22.15,20.84,21.79,1062186.0
2022-04-11,20.28,20.94,20.0,20.51,1218490.0
2022-04-12,22.22,23.21,22.22,22.93,952336.0
2022-04-13,23.79,24.67,22.99,24.59,822982.0
2022-04-14,23.93,26.1,23.85,25.51,875181.0
2022-04-18,26.42,27.16,25.91,26.27,733557.0
2022-04-19,24.6,24.64,23.44,23.71,1028481.0
2022-04-20,24.0,24.24,22.69,23.88,1131228.0
2022-04-21,24.54,25.21,23.79,24.44,911344.0
2022-04-22,23.73,24.03,23.4,23.41,785768.0
2022-04-25,20.97,22.42,20.51,22.24,1249294.0
2022-04-26,22.67,23.77,22.08,23.5,898800.0
2022-04-27,22.62,23.59,22.48,23.44,745704.0
2022-04-28,23.41,24.85,23.13,24.75,818844.0
2022-04-29,25.25,25.9,24.08,24.24,918141.0
2022-05-02,23.0,25.01,22.61,24.97,894945.0
2022-05-03,24.01,24.62,23.35,23.7,643313.0
2022-05-04,25.46,26.3,24.98,25.96,1044982.0
2022-05-05,27.3,27.49,25.33,26.17,935388.0
2022-05-06,26.97,27.55,26.26,27.3,730254.0
2022-05-09,25.66,25.75,23.23,23.33,732098.0
2022-05-10,23.7,23.88,21.74,22.02,781587.0
2022-05-11,24.05,24.93,23.85,24.33,697010.0
2022-05-12,24.66,25.3,24.33,25.15,638352.0
2022-05-13,26.17,26.8,25.8,26.74,736089.0
2022-05-16,26.59,28.64,26.51,28.42,577748.0
2022-05-17,28.44,28.93,26.9,27.07,537254.0
2022-05-18,27.75,27.75,25.48,25.86,551381.0
2022-05-19,25.25,27.42,25.19,26.86,739797.0
2022-05-20,27.35,27.85,26.8,27.69,513892.0
2022-05-24,27.49,28.01,26.95,27.35,334898.0
2022-05-25,27.56,27.86,26.98,27.72,329280.0
2022-05-26,28.34,29.66,28.33,29.25,860632.0
2022-05-27,29.13,29.93,28.88,29.85,708546.0
2022-05-30,30.09,31.05,30.09,31.01,590173.0
2022-05-31,31.92,32.03,29.42,29.91,794824.0
2022-06-01,30.88,31.25,29.83,29.91,564749.0
2022-06-02,30.1,31.25,29.72,31.07,512127.0
2022-06-03,31.04,32.77,30.85,32.7,521227.0
2022-06-06,32.44,32.5,31.37,31.75,448308.0
2022-06-07,31.82,32.9,31.39,32.8,613167.0
2022-06-08,32.95,34.43,32.5,34.21,665163.0
2022-06-09,33.48,33.88,33.21,33.5,377299.0
2022-06-10,33.03,33.45,31.7,32.87,309703.0
2022-06-13,32.28,33.73,31.15,33.13,579595.0
2022-06-14,33.76,34.47,30.85,31.65,582372.0
2022-06-15,31.44,31.75,29.8,30.31,562891.0
2022-06-16,29.72,31.52,28.75,30.93,538313.0
2022-06-17,30.09,30.21,26.46,27.53,1140445.0
2022-06-20,27.29,27.88,26.9,27.77,271769.0
2022-06-21,28.32,28.89,27.75,28.03,297205.0
2022-06-22,24.39,26.91,24.13,25.95,837674.0
2022-06-23,26.57,26.75,25.04,25.12,496657.0
2022-06-24,25.96,27.3,25.61,26.79,541384.0
2022-06-27,26.84,28.25,26.17,27.96,596881.0
2022-06-28,28.61,29.33,28.13,29.08,522754.0
2022-06-29,29.89,30.31,27.84,27.84,591477.0
2022-06-30,27.33,27.47,25.85,26.17,573724.0
2022-07-04,27.84,28.33,27.74,28.25,224095.0
2022-07-05,25.25,25.26,21.75,22.74,1254169.0
2022-07-06,21.97,22.4,20.67,21.98,946367.0
2022-07-07,23.83,24.63,23.72,23.72,680575.0
2022-07-08,24.9,25.22,24.0,24.97,366148.0
2022-07-11,24.41,24.98,23.67,24.56,407659.0
2022-07-12,22.42,22.72,20.77,20.9,1082145.0
2022-07-13,21.0,21.86,20.51,20.99,817276.0
2022-07-14,19.63,21.19,18.63,20.95,986489.0
2022-07-15,21.75,22.11,21.16,21.54,690674.0
2022-07-18,23.41,23.79,23.19,23.51,649783.0
2022-07-19,22.84,24.4,22.84,24.255,596981.0
2022-07-20,23.65,24.3,23.11,23.88,721399.0
2022-07-21,22.08,22.72,21.75,22.23,866139.0
2022-07-22,21.81,22.8,21.4,21.43,700658.0
2022-07-25,22.19,22.48,21.62,22.385,413204.0
2022-07-26,23.01,23.09,21.535,21.61,563240.0
2022-07-27,22.31,23.31,21.64,23.19,662822.0
2022-07-28,23.53,23.54,22.28,22.71,719627.0
2022-07-29,23.93,24.85,23.18,23.19,693990.0
2022-08-02,21.72,22.63,21.23,21.65,818712.0
2022-08-03,21.8,21.95,20.01,20.14,1164946.0
2022-08-04,19.72,20.1,18.75,19.06,1177799.0
2022-08-05,18.55,20.06,18.5,19.12,877590.0
2022-08-08,19.13,20.21,19.0,20.07,894411.0
2022-08-09,20.43,20.89,19.58,20.07,630261.0
2022-08-10,19.92,20.9,18.88,20.52,934976.0
2022-08-11,21.33,22.05,20.87,21.67,739049.0
2022-08-12,21.07,21.1,20.39,20.76,799937.0
2022-08-15,18.62,19.68,18.5,19.38,1049452.0
2022-08-16,19.28,19.96,18.09,18.39,1487753.0
2022-08-17,18.62,19.49,18.3,18.9,1187536.0
2022-08-18,19.73,20.53,19.67,20.18,840159.0
2022-08-19,20.12,20.82,19.93,19.99,643396.0
2022-08-22,19.21,20.41,18.43,20.39,1468034.0
2022-08-23,21.05,21.94,21.05,21.7,897068.0
2022-08-24,21.76,22.47,21.32,22.47,1368246.0
2022-08-25,22.61,22.63,21.11,21.45,1125756.0
2022-08-26,20.95,21.42,20.54,21.25,767753.0
2022-08-29,21.94,23.2,21.77,23.02,976681.0
2022-08-30,21.71,21.75,20.15,20.82,2138183.0
2022-08-31,19.86,20.61,19.44,19.47,2136566.0
2022-09-01,18.89,19.22,18.17,18.31,1675383.0
2022-09-02,19.47,19.54,18.45,18.55,1587105.0
2022-09-06,18.99,19.02,18.29,18.45,1241894.0
2022-09-07,17.22,17.51,16.37,16.42,1608170.0
2022-09-08,16.92,17.29,16.5,16.7,1368275.0
2022-09-09,17.85,18.49,17.73,18.18,1065551.0
2022-09-12,19.01,19.33,18.67,18.84,952665.0
2022-09-13,18.71,19.09,17.63,18.69,1413562.0
2022-09-14,19.08,19.76,18.9,19.17,1155493.0
2022-09-15,18.41,18.41,17.38,17.65,2029408.0
2022-09-16,17.94,18.23,17.49,17.75,1015810.0
2022-09-19,16.56,17.92,16.47,17.8,974082.0
2022-09-20,17.53,17.54,16.93,17.38,1161869.0
2022-09-21,17.97,18.05,16.72,17.05,1447132.0
2022-09-22,17.85,18.08,16.91,17.11,1774168.0
2022-09-23,15.52,15.52,14.9,15.25,2051685.0
2022-09-26,15.31,15.74,14.26,14.29,1869697.0
2022-09-27,14.78,15.35,14.56,14.92,1517396.0
2022-09-28,15.31,16.31,15.15,16.2,1174996.0
2022-09-29,16.3,16.54,15.77,16.03,812376.0
2022-09-30,15.52,15.91,15.11,15.33,1068214.0
2022-10-03,16.97,17.11,16.26,16.64,1057230.0
2022-10-04,17.66,18.07,17.35,17.79,1053050.0
2022-10-05,18.2,18.7,17.5,18.51,1083209.0
2022-10-06,18.45,19.02,18.37,19.0,639912.0
2022-10-07,19.19,20.64,19.15,20.31,818705.0
2022-10-11,18.87,19.16,18.28,18.49,488409.0
2022-10-12,18.32,18.43,17.63,17.98,532977.0
2022-10-13,17.67,19.02,17.67,18.79,586744.0
2022-10-14,18.16,18.3,17.23,17.44,767939.0
2022-10-17,17.84,18.01,17.18,17.34,815339.0
2022-10-18,16.88,17.06,16.04,16.48,1306833.0
2022-10-19,16.55,17.5,16.41,17.29,774101.0
2022-10-20,17.9,18.38,17.18,17.42,781655.0
2022-10-21,17.42,17.88,17.05,17.58,532401.0
2022-10-24,17.43,17.87,17.14,17.39,703939.0
2022-10-25,17.51,17.92,17.34,17.5,521510.0
2022-10-26,17.89,18.84,17.89,18.74,681679.0
2022-10-27,19.2,19.39,18.89,19.11,437198.0
2022-10-28,18.64,18.97,18.28,18.715,638332.0
2022-10-31,17.97,18.57,17.56,17.96,1079894.0
2022-11-01,19.1,19.19,18.53,18.82,490772.0
2022-11-02,18.8,19.67,18.62,19.21,825482.0
2022-11-03,18.68,19.14,18.55,18.77,607184.0
2022-11-04,20.42,20.7,19.87,20.6,920084.0
2022-11-07,20.65,21.1,20.22,20.39,404020.0
2022-11-08,20.22,20.26,18.99,19.2,629140.0
2022-11-09,18.55,18.56,17.64,17.69,949020.0
2022-11-10,17.7,18.37,17.43,17.97,827868.0
2022-11-11,19.15,19.51,18.68,19.05,835056.0
2022-11-14,18.53,19.1,17.51,17.52,1116692.0
2022-11-15,17.59,18.95,17.3,18.19,1173821.0
2022-11-16,17.52,17.79,17.15,17.58,1357197.0
2022-11-17,17.07,17.21,16.13,16.33,1888856.0
2022-11-18,14.98,15.77,14.92,15.75,2332752.0
2022-11-21,14.52,15.82,13.79,15.6,2625007.0
2022-11-22,16.07,16.56,15.89,16.1,1108331.0
2022-11-23,14.97,15.11,14.42,14.64,1733384.0
2022-11-24,14.7,14.94,14.66,14.9,365206.0
2022-11-25,14.99,15.13,14.21,14.57,1154152.0
2022-11-28,13.62,14.77,13.52,14.43,1358780.0
2022-11-29,15.14,15.43,14.53,15.05,1601925.0
2022-11-30,15.93,16.02,15.61,15.86,981517.0
2022-12-01,16.57,16.83,15.96,16.05,1046159.0
2022-12-02,16.13,16.39,15.48,15.65,908976.0
2022-12-05,16.45,16.55,14.37,14.57,1571390.0
2022-12-06,14.45,14.45,13.12,13.47,2300976.0
2022-12-07,13.57,13.71,12.58,12.79,1600777.0
2022-12-08,13.21,13.25,12.29,12.42,2372583.0
2022-12-09,12.51,12.84,11.97,12.42,2394784.0
2022-12-12,12.6,13.22,12.56,13.07,1643812.0
2022-12-13,13.39,14.04,13.39,13.74,1699842.0
2022-12-14,14.2,14.58,13.85,14.47,1378041.0
2022-12-15,14.28,14.36,13.72,14.0,987706.0
2022-12-16,13.18,13.85,13.03,13.37,1636301.0
2022-12-19,13.87,14.14,13.35,13.9,1092669.0
2022-12-20,13.84,14.26,13.37,13.97,999791.0
2022-12-21,14.63,14.88,14.5,14.82,664101.0
2022-12-22,15.01,15.06,14.29,14.69,711097.0
2022-12-23,15.25,15.49,15.11,15.29,699173.0
2022-12-28,15.17,15.19,14.41,14.91,624820.0
2022-12-29,14.44,14.91,14.38,14.9,546685.0
2022-12-30,14.84,15.65,14.81,15.56,527326.0
2023-01-03,14.9,15.34,14.15,14.37,1349687.0
2023-01-04,13.48,13.48,12.77,12.92,2035949.0
2023-01-05,12.93,13.49,12.73,13.1,1269048.0
2023-01-06,13.49,13.66,12.94,13.09,947556.0
2023-01-09,13.77,14.14,13.33,13.5,1403039.0
2023-01-10,13.63,13.87,13.21,13.54,758390.0
2023-01-11,14.12,14.54,13.81,14.49,1662942.0
2023-01-12,14.94,15.04,14.62,14.72,639155.0
2023-01-13,15.04,15.38,14.89,15.36,993715.0
2023-01-16,14.99,15.08,14.84,14.95,212827.0
2023-01-17,15.73,15.86,15.12,15.77,1060821.0
2023-01-18,16.13,16.3,15.03,15.11,1089588.0
2023-01-19,15.41,15.83,15.18,15.56,675682.0
2023-01-20,15.68,16.0,15.25,15.97,685736.0
2023-01-23,16.09,16.28,15.81,15.91,824454.0
2023-01-24,15.94,15.96,15.15,15.3,1001078.0
2023-01-25,15.39,15.71,15.07,15.47,608826.0
2023-01-26,15.99,16.04,15.36,15.66,1193676.0
2023-01-27,16.03,16.07,14.9,15.04,1383969.0
2023-01-30,14.71,15.21,14.39,14.42,1207456.0
2023-01-31,14.26,14.95,14.2,14.9,898026.0
2023-02-01,14.87,14.96,13.77,14.05,1474512.0
2023-02-02,13.89,14.07,13.39,13.69,1321386.0
2023-02-03,13.78,14.45,12.73,12.77,2432175.0
2023-02-06,12.99,13.19,12.44,13.19,1459277.0
2023-02-07,13.38,14.19,13.32,14.15,1348902.0
2023-02-08,14.45,14.6,14.1,14.56,1331431.0
2023-02-09,14.21,14.47,13.86,14.25,938823.0
2023-02-10,14.71,15.09,14.7,15.06,993240.0
2023-02-13,14.85,15.32,14.7,14.875,690282.0
2023-02-14,14.32,14.91,14.19,14.8,599965.0
2023-02-15,14.57,14.795,14.11,14.61,899082.0
2023-02-16,14.6,14.8,14.37,14.4,850561.0
2023-02-17,13.5,13.86,13.31,13.74,1505545.0
2023-02-21,13.91,14.08,13.535,13.61,963110.0
2023-02-22,13.42,13.55,12.78,12.81,1779493.0
2023-02-23,13.33,13.52,13.13,13.38,915397.0
2023-02-24,13.05,13.74,12.87,13.72,1291364.0
2023-02-27,13.54,13.6,13.18,13.41,1380443.0
2023-02-28,14.06,14.11,13.8,13.83,1150253.0
2023-03-01,13.76,14.18,13.6,14.145,1510282.0
2023-03-02,14.32,14.44,14.08,14.22,582952.0
2023-03-03,13.73,14.9,13.72,14.87,972623.0
2023-03-06,14.66,15.18,14.53,15.18,698972.0
2023-03-07,15.04,15.05,13.87,13.99,983699.0
2023-03-08,13.71,13.97,13.52,13.66,1332629.0
2023-03-09,13.97,14.2,13.28,13.31,1628524.0
2023-03-10,13.38,13.84,13.27,13.65,1312414.0
2023-03-13,12.6,13.54,12.39,12.9,1675919.0
2023-03-14,12.41,12.915,11.68,11.93,3170719.0
2023-03-15,10.86,11.15,9.96,10.77,3121819.0
2023-03-16,10.32,11.16,10.03,10.76,1814685.0
2023-03-17,10.66,10.71,9.87,10.2,2655007.0
2023-03-20,10.24,10.63,9.97,10.61,1900951.0
2023-03-21,10.87,11.23,10.73,11.16,1892300.0
2023-03-22,11.23,11.72,11.05,11.3,1944765.0
2023-03-23,11.65,11.84,11.03,11.04,2015469.0
2023-03-24,10.78,11.15,10.62,11.05,1538038.0
2023-03-27,11.49,12.28,11.37,12.22,2298638.0
2023-03-28,12.09,12.54,12.07,12.37,1436780.0
2023-03-29,12.56,12.69,12.18,12.24,1118754.0
2023-03-30,12.51,12.77,12.25,12.67,912738.0
2023-03-31,12.92,13.14,12.67,13.11,1156344.0
2023-04-03,14.58,14.92,14.5,14.76,1542744.0
2023-04-04,15.11,15.13,14.46,14.76,1111339.0
2023-04-05,14.8,14.86,14.49,14.73,729632.0
2023-04-06,14.75,14.84,14.53,14.77,455972.0
2023-04-10,14.76,14.95,14.46,14.52,553354.0
2023-04-11,14.63,15.13,14.59,15.07,729076.0
2023-04-12,15.36,15.81,15.33,15.7,738306.0
2023-04-13,15.66,15.76,15.3,15.36,473221.0
2023-04-14,15.46,15.67,15.18,15.495,490451.0
2023-04-17,15.31,15.35,14.73,14.9,534468.0
2023-04-18,14.91,15.1,14.52,14.85,493982.0
2023-04-19,14.41,14.51,14.02,14.25,1104220.0
2023-04-20,13.62,13.815,13.46,13.54,1163421.0
2023-04-21,13.88,13.92,13.58,13.73,623690.0
2023-04-24,13.68,14.22,13.61,14.08,1513521.0
2023-04-25,13.79,13.8,13.29,13.46,1328162.0
2023-04-26,13.25,13.52,12.45,12.51,2021634.0
2023-04-27,12.66,12.83,12.43,12.68,1384725.0
2023-04-28,12.71,13.37,12.58,13.32,951840.0
2023-05-01,12.85,13.09,12.58,12.96,1293328.0
2023-05-02,12.55,12.55,11.515,11.56,2645717.0
2023-05-03,10.89,10.9,10.41,10.49,2660761.0
2023-05-04,10.56,10.99,10.29,10.62,1496249.0
2023-05-05,11.36,11.58,11.33,11.46,1475537.0
2023-05-08,12.12,12.18,11.84,11.91,1243787.0
2023-05-09,11.74,12.22,11.45,12.13,1232148.0
2023-05-10,12.13,12.13,11.6,11.91,1397061.0
2023-05-11,11.51,11.62,11.23,11.49,1208762.0
2023-05-12,11.48,11.57,11.0,11.05,1209883.0
2023-05-15,11.25,11.53,11.14,11.36,1042700.0
2023-05-16,11.4,11.56,11.17,11.18,589635.0
2023-05-17,11.65,12.05,11.35,11.91,1337502.0
2023-05-18,11.82,11.82,11.5,11.65,1197223.0
2023-05-19,11.87,11.87,11.37,11.63,1413911.0
2023-05-23,11.9,12.2,11.86,11.99,983820.0
2023-05-24,12.39,12.53,12.02,12.26,1333029.0
2023-05-25,11.79,11.87,11.31,11.62,2018477.0
2023-05-26,11.9,11.95,11.71,11.87,949538.0
2023-05-29,11.68,11.98,11.67,11.95,338135.0
2023-05-30,11.14,11.17,10.695,10.92,2737633.0
2023-05-31,10.64,10.83,10.31,10.315,1810899.0
2023-06-01,10.36,11.28,10.31,10.98,1667198.0
2023-06-02,11.52,11.63,11.32,11.58,1691203.0
2023-06-05,12.02,12.05,11.54,11.55,1633783.0
2023-06-06,11.16,11.69,11.16,11.45,734252.0
2023-06-07,11.69,11.97,11.62,11.78,1097908.0
2023-06-08,11.82,11.85,10.66,11.29,2727309.0
2023-06-09,11.33,11.52,11.01,11.06,1109549.0
2023-06-12,10.38,10.43,9.98,10.05,4401047.0
2023-06-13,10.66,10.86,10.63,10.66,2639420.0
2023-06-14,10.98,11.06,10.35,10.55,2169648.0
2023-06-15,10.66,11.21,10.64,11.08,2100544.0
2023-06-16,11.09,11.48,11.03,11.43,1284420.0
2023-06-19,11.43,11.49,11.18,11.33,367529.0
2023-06-20,11.22,11.29,10.78,11.27,1578079.0
2023-06-21,11.23,11.7,11.2,11.69,791589.0
2023-06-22,10.98,11.11,10.51,10.66,3122534.0
2023-06-23,10.14,10.63,10.09,10.62,1877942.0
2023-06-26,10.49,10.85,10.49,10.7,1412174.0
2023-06-27,10.56,10.64,10.1,10.16,2760125.0
2023-06-28,10.2,10.74,10.01,10.59,2601778.0
2023-06-29,10.68,11.0,10.51,10.76,1676949.0
2023-06-30,10.91,11.13,10.85,10.99,1930517.0
2023-07-04,11.08,11.23,11.02,11.17,729466.0
2023-07-05,11.4,11.48,11.13,11.4,1239291.0
2023-07-06,11.28,11.39,10.86,11.36,1386832.0
2023-07-07,11.23,11.97,11.23,11.875,1507690.0
2023-07-10,11.77,12.04,11.59,11.75,885021.0
2023-07-11,11.89,12.28,11.85,12.26,831656.0
2023-07-12,12.48,12.64,12.37,12.59,1227218.0
2023-07-13,12.54,13.05,12.42,13.045,964830.0
2023-07-14,12.83,12.83,12.35,12.4,548715.0
2023-07-17,12.13,12.33,12.0,12.02,481272.0
2023-07-18,12.05,12.61,12.03,12.55,558638.0
2023-07-19,12.74,12.94,12.34,12.42,707397.0
2023-07-20,12.63,12.7,12.17,12.57,689232.0
2023-07-21,12.73,13.07,12.62,12.95,782728.0
2023-07-24,13.2,13.73,13.07,13.63,708502.0
2023-07-25,13.5,13.95,13.46,13.84,538509.0
2023-07-26,13.59,13.89,13.5,13.61,408026.0
2023-07-27,13.81,14.15,13.65,13.91,659989.0
2023-07-28,13.86,14.22,13.68,14.16,615044.0
2023-07-31,14.43,14.65,14.34,14.61,648715.0
2023-08-01,14.42,14.62,14.19,14.53,339729.0
2023-08-02,14.41,14.41,13.65,13.91,907028.0
2023-08-03,13.97,14.59,13.95,14.54,618043.0
2023-08-04,14.57,15.04,14.48,14.85,588564.0
2023-08-08,14.23,15.0,14.06,14.9,687540.0
2023-08-09,15.22,15.505,14.99,15.38,812145.0
2023-08-10,15.19,15.36,14.84,14.93,596354.0
2023-08-11,14.92,15.22,14.83,14.98,485027.0
2023-08-14,14.76,14.98,14.61,14.8,335501.0
2023-08-15,14.54,14.54,14.07,14.26,711548.0
2023-08-16,14.35,14.41,13.64,13.65,959966.0
2023-08-17,14.12,14.28,13.91,13.93,646201.0
2023-08-18,14.08,14.41,13.94,14.29,443670.0
2023-08-21,14.51,14.58,14.08,14.12,521954.0
2023-08-22,14.16,14.21,13.89,14.0,565003.0
2023-08-23,13.34,13.87,13.25,13.61,906347.0
2023-08-24,13.42,13.81,13.25,13.69,557292.0
2023-08-25,14.18,14.19,13.44,14.1,1046038.0
2023-08-28,14.04,14.35,13.98,14.1,544390.0
2023-08-29,14.21,14.48,13.84,14.46,697842.0
2023-08-30,14.64,14.75,14.37,14.63,594738.0
2023-08-31,14.96,15.25,14.76,15.24,811611.0
2023-09-01,15.62,16.05,15.61,16.05,1003172.0
2023-09-05,16.56,16.86,16.26,16.42,815755.0
2023-09-06,16.36,16.89,16.26,16.77,957742.0
2023-09-07,16.6,16.75,16.27,16.5,687364.0
2023-09-08,16.58,16.85,16.48,16.63,378269.0
2023-09-11,16.88,16.96,16.54,16.63,415509.0
2023-09-12,17.08,17.4,17.07,17.26,814383.0
2023-09-13,17.29,17.4,17.04,17.22,474691.0
2023-09-14,17.64,17.9,17.62,17.88,453911.0
2023-09-15,17.5,18.08,17.41,18.07,846766.0
2023-09-18,18.39,18.49,17.91,18.3,701945.0
2023-09-19,18.66,18.74,18.1,18.28,676599.0
2023-09-20,17.8,18.36,17.63,17.64,925064.0
2023-09-21,18.16,18.33,17.75,17.77,547538.0
2023-09-22,18.36,18.41,17.66,18.02,636283.0
2023-09-25,18.05,18.05,17.56,17.88,597524.0
2023-09-26,17.7,18.19,17.66,18.14,431116.0
2023-09-27,18.76,19.26,18.71,19.09,762527.0
2023-09-28,18.73,18.92,18.265,18.43,811658.0
2023-09-29,18.6,18.6,17.93,18.1,718911.0
2023-10-02,18.2,18.22,17.26,17.36,637695.0
2023-10-03,17.5,17.81,17.28,17.61,667118.0
2023-10-04,16.74,16.74,15.52,15.67,1325440.0
2023-10-05,15.01,15.61,14.81,14.93,1188838.0
2023-10-06,15.1,15.19,14.67,15.0,672500.0
2023-10-10,16.24,16.25,15.82,16.04,1041537.0
2023-10-11,15.77,15.86,15.15,15.5,1176733.0
2023-10-12,15.89,15.92,15.04,15.4,1140093.0
2023-10-13,16.32,16.95,16.11,16.9,1646699.0
2023-10-16,16.72,16.83,16.38,16.595,887907.0
2023-10-17,16.42,16.8,16.15,16.75,1071978.0
2023-10-18,17.14,17.43,16.96,17.21,985959.0
2023-10-19,16.97,18.1,16.79,18.07,738789.0
2023-10-20,18.03,18.2,17.36,17.63,1047485.0
2023-10-23,17.38,17.38,16.49,16.73,1208491.0
2023-10-24,16.36,16.43,15.59,15.85,1283449.0
2023-10-25,15.89,16.59,15.3,16.48,1994338.0
2023-10-26,15.8,16.1,15.62,15.79,1298401.0
2023-10-27,16.07,16.63,15.65,16.37,2186346.0
2023-10-30,15.92,16.05,15.15,15.43,2245843.0
2023-10-31,15.5,15.75,14.81,15.0,1859518.0
2023-11-01,15.64,15.685,14.71,14.91,1775785.0
2023-11-02,14.97,15.6,14.93,15.45,1479381.0
2023-11-03,15.12,15.55,14.64,14.91,2813563.0
2023-11-06,15.31,15.39,14.88,14.92,1216713.0
2023-11-07,14.19,14.21,13.61,13.68,2592912.0
2023-11-08,13.48,13.62,12.85,13.06,2226434.0
2023-11-09,13.26,13.59,13.03,13.07,1551993.0
2023-11-10,13.46,13.81,13.4,13.64,1344939.0
2023-11-13,13.64,14.08,13.64,14.08,936905.0
2023-11-14,14.22,14.5,13.87,13.98,882833.0
2023-11-15,13.65,13.83,13.37,13.44,1237427.0
2023-11-16,12.76,12.81,11.93,12.16,3155953.0
2023-11-17,12.55,13.19,12.55,13.12,1799700.0
2023-11-20,13.67,13.99,13.56,13.7,1065848.0
2023-11-21,13.6,13.8,13.48,13.78,586276.0
2023-11-22,12.55,13.54,12.35,13.41,2285095.0
2023-11-23,13.01,13.32,12.92,13.27,409381.0
2023-11-24,13.19,13.51,12.85,12.92,886309.0
2023-11-27,12.93,13.21,12.65,12.82,1480973.0
2023-11-28,13.04,13.44,12.89,13.24,747361.0
2023-11-29,13.53,13.82,13.02,13.71,1604579.0
2023-11-30,14.09,14.32,12.76,12.82,3147829.0
2023-12-01,13.08,13.33,12.41,12.5,1822970.0
2023-12-04,12.28,12.67,12.0,12.21,2024883.0
2023-12-05,12.32,12.47,11.86,11.89,1869149.0
2023-12-06,11.34,11.44,10.85,10.91,2825279.0
2023-12-07,11.17,11.22,10.76,11.02,1668538.0
2023-12-08,11.33,11.6,11.28,11.49,2118121.0
2023-12-11,11.48,11.65,11.29,11.585,671991.0
2023-12-12,10.93,10.97,10.55,10.69,2534004.0
2023-12-13,10.73,11.05,10.71,11.04,1435302.0
2023-12-14,11.57,11.85,11.56,11.64,1514197.0
2023-12-15,11.66,11.7,11.19,11.64,895631.0
2023-12-18,12.22,12.48,11.77,11.97,1921029.0
2023-12-19,12.03,12.425,12.01,12.4,939487.0
2023-12-20,12.68,12.74,12.16,12.2,999050.0
2023-12-21,11.97,12.29,11.96,12.27,866788.0
2023-12-22,12.47,12.59,12.09,12.15,653048.0
2023-12-27,12.59,12.65,12.24,12.25,879934.0
2023-12-28,12.05,12.22,11.53,11.6,1239239.0
2023-12-29,11.75,11.78,11.41,11.42,1100044.0
2024-01-02,11.71,11.72,11.02,11.12,1769824.0
2024-01-03,11.48,11.97,11.42,11.92,1617929.0
2024-01-04,11.88,11.97,11.29,11.68,1656171.0
2024-01-05,12.1,12.26,11.94,12.16,1356035.0
2024-01-08,11.16,11.28,10.94,11.25,2849198.0
2024-01-09,11.54,11.76,11.35,11.58,1366822.0
2024-01-10,11.86,12.0,11.22,11.3,1286361.0
2024-01-11,11.87,12.08,11.47,11.66,1695660.0
2024-01-12,12.25,12.38,11.68,11.79,1650494.0
2024-01-15,11.53,11.72,11.44,11.72,958503.0
2024-01-16,11.8,11.85,11.47,11.51,1452131.0
2024-01-17,11.25,11.75,11.18,11.72,1267674.0
2024-01-18,11.87,12.2,11.69,12.11,1111422.0
2024-01-19,12.22,12.34,11.82,12.02,1019310.0
2024-01-22,12.07,12.62,12.0,12.33,1071935.0
2024-01-23,12.22,12.55,12.13,12.32,779988.0
2024-01-24,12.42,12.74,12.32,12.625,932092.0
2024-01-25,12.95,13.28,12.79,13.2,942268.0
2024-01-26,13.14,13.55,12.82,13.52,1438401.0
2024-01-29,13.3,13.3,12.93,13.135,1076322.0
2024-01-30,13.13,13.49,13.02,13.38,850964.0
2024-01-31,13.24,13.24,12.63,12.69,1671018.0
2024-02-01,12.91,13.07,12.05,12.08,2916227.0
2024-02-02,11.74,11.84,11.44,11.56,1800738.0
2024-02-05,11.63,11.91,11.34,11.79,1392026.0
2024-02-06,11.92,12.09,11.77,11.99,1672385.0
2024-02-07,12.05,12.21,11.96,12.21,1442229.0
2024-02-08,12.5,12.95,12.48,12.93,1189602.0
2024-02-09,13.06,13.18,12.77,12.965,784713.0
2024-02-12,12.94,13.13,12.92,13.115,817442.0
2024-02-13,13.27,13.5,13.06,13.3,766191.0
2024-02-14,13.48,13.62,12.83,12.91,798559.0
2024-02-15,13.0,13.49,12.98,13.36,839135.0
2024-02-16,13.38,13.63,13.2,13.56,844242.0
2024-02-20,13.57,13.57,13.06,13.19,970666.0
2024-02-21,13.13,13.48,13.1,13.46,592295.0
2024-02-22,13.4,13.77,13.36,13.61,612384.0
2024-02-23,13.11,13.26,12.91,13.01,1211171.0
2024-02-26,12.91,13.48,12.86,13.33,730869.0
2024-02-27,13.46,13.73,13.43,13.63,838370.0
2024-02-28,13.82,13.93,13.43,13.53,541035.0
2024-02-29,13.62,13.76,13.35,13.42,929948.0
2024-03-01,13.86,14.27,13.8,13.96,1356858.0
2024-03-04,14.16,14.16,13.6,13.69,636219.0
2024-03-05,13.56,13.84,13.33,13.44,971452.0
2024-03-06,13.82,14.2,13.7,13.75,898451.0
2024-03-07,13.49,13.92,13.44,13.72,708112.0
2024-03-08,13.68,13.68,13.29,13.41,713504.0
2024-03-11,13.3,13.63,13.08,13.52,719839.0
2024-03-12,13.47,13.72,13.32,13.44,654489.0
2024-03-13,13.93,14.12,13.82,14.07,759825.0
2024-03-14,14.35,14.68,14.32,14.51,658706.0
2024-03-15,14.4,14.63,14.34,14.51,587713.0
2024-03-18,14.76,15.22,14.63,15.13,728969.0
2024-03-19,15.17,15.43,15.12,15.32,455164.0
2024-03-20,14.85,14.95,14.61,14.83,891076.0
2024-03-21,14.7,14.73,14.42,14.68,450010.0
2024-03-22,14.76,14.78,14.48,14.6,221095.0
2024-03-25,14.73,15.16,14.72,15.0,387554.0
2024-03-26,15.06,15.08,14.79,14.8,582294.0
2024-03-27,14.7,14.89,14.65,14.88,439245.0
2024-03-28,15.12,15.36,15.06,15.29,539583.0
2024-04-01,15.38,15.74,15.28,15.58,470727.0
2024-04-02,15.91,16.07,15.69,16.04,697050.0
2024-04-03,16.26,16.42,16.18,16.23,441803.0
2024-04-04,16.16,16.85,15.92,16.64,557846.0
2024-04-05,16.81,17.03,16.61,16.68,515104.0
2024-04-08,16.7,16.79,16.18,16.58,549259.0
2024-04-09,16.54,16.6,16.07,16.17,527467.0
2024-04-10,16.26,16.55,15.9,16.55,834311.0
2024-04-11,16.4,16.4,16.03,16.33,487807.0
2024-04-12,16.9,17.07,16.23,16.34,1077861.0
2024-04-15,16.12,16.39,15.74,16.36,904866.0
2024-04-16,16.23,16.38,16.12,16.25,635492.0
2024-04-17,15.84,16.07,15.18,15.27,1018095.0
2024-04-18,15.36,15.49,14.99,15.22,580441.0
2024-04-19,15.2,15.49,15.14,15.23,680367.0
2024-04-22,14.86,15.27,14.74,15.21,468620.0
2024-04-23,15.0,15.7,14.98,15.67,703770.0
2024-04-24,15.54,15.76,15.35,15.53,682381.0
2024-04-25,15.51,15.83,15.18,15.82,463106.0
2024-04-26,16.0,16.01,15.68,15.82,294748.0
2024-04-29,15.7,15.8,15.39,15.5,369055.0
2024-04-30,15.3,15.37,14.84,15.05,653509.0
2024-05-01,14.7,15.0,14.06,14.14,829562.0
2024-05-02,14.21,14.3,13.94,14.13,495374.0
2024-05-03,14.12,14.16,13.84,13.88,763047.0
2024-05-06,14.03,14.18,13.81,14.06,644808.0
2024-05-07,13.94,14.24,13.71,14.01,501152.0
2024-05-08,13.75,14.24,13.66,14.23,580903.0
2024-05-09,14.18,14.37,14.13,14.36,488822.0
2024-05-10,14.41,14.47,13.88,13.92,589545.0
2024-05-13,14.05,14.3,14.02,14.215,699463.0
2024-05-14,13.91,14.09,13.72,13.86,919781.0
2024-05-15,13.59,14.1,13.38,14.1,1192653.0
2024-05-16,14.34,14.41,14.12,14.24,377889.0
2024-05-17,14.24,14.54,14.2,14.5,285891.0
2024-05-21,14.13,14.32,13.95,14.18,822902.0
2024-05-22,13.85,14.08,13.69,13.71,1001922.0
2024-05-23,14.08,14.16,13.4,13.54,960876.0
2024-05-24,13.7,13.93,13.63,13.84,729833.0
2024-05-27,14.06,14.2,14.06,14.15,199661.0
2024-05-28,14.35,14.72,14.29,14.7,598289.0
2024-05-29,14.7,14.7,14.29,14.29,687456.0
2024-05-30,14.13,14.35,13.84,13.91,680888.0
2024-05-31,13.96,14.03,13.505,13.68,846600.0
2024-06-03,13.4,13.4,12.61,12.64,2404210.0
2024-06-04,12.33,12.47,12.14,12.36,768749.0
2024-06-05,12.49,12.64,12.24,12.61,905645.0
2024-06-06,12.7,13.15,12.64,13.1,981206.0
2024-06-07,13.2,13.29,12.96,13.0,568823.0
2024-06-10,13.23,13.87,13.18,13.85,1213572.0
2024-06-11,13.78,14.03,13.64,13.88,423149.0
2024-06-12,14.32,14.38,13.89,14.04,709924.0
2024-06-13,14.14,14.23,13.92,13.96,650849.0
2024-06-14,14.25,14.31,13.98,14.07,377968.0
2024-06-17,14.25,14.75,14.23,14.7,698381.0
2024-06-18,14.73,15.07,14.67,15.02,530930.0
2024-06-19,15.0,15.19,14.95,14.96,180031.0
2024-06-20,15.22,15.32,15.08,15.28,372273.0
2024-06-21,15.27,15.42,14.9,15.0,417395.0
2024-06-24,14.92,15.41,14.92,15.39,275116.0
2024-06-25,15.28,15.42,15.025,15.07,515176.0
2024-06-26,15.09,15.32,14.85,15.0,617488.0
2024-06-27,15.34,15.44,15.16,15.38,372064.0
2024-06-28,15.44,15.45,15.09,15.26,427981.0
2024-07-02,16.08,16.11,15.72,15.84,689697.0
2024-07-03,15.8,16.18,15.64,16.11,445986.0
2024-07-04,16.06,16.27,16.05,16.24,163758.0
2024-07-05,16.19,16.39,15.87,15.9,384842.0
2024-07-08,15.64,15.78,15.52,15.57,297132.0
2024-07-09,15.42,15.63,15.19,15.29,496615.0
2024-07-10,15.17,15.61,15.09,15.54,455643.0
2024-07-11,15.33,15.68,15.25,15.67,419280.0
2024-07-12,15.78,15.8,15.37,15.4,550519.0
2024-07-15,15.4,15.43,15.155,15.35,353053.0
2024-07-16,14.84,15.09,14.82,14.95,640928.0
2024-07-17,15.3,15.58,15.29,15.55,511984.0
2024-07-18,15.52,15.72,15.24,15.26,444586.0
2024-07-19,15.1,15.36,14.47,14.53,799350.0
2024-07-22,14.22,14.42,14.09,14.36,690271.0
2024-07-23,14.15,14.17,13.67,14.0,1236721.0
2024-07-24,14.09,14.3,13.88,14.07,714568.0
2024-07-25,13.84,14.38,13.6,14.29,655078.0
2024-07-26,14.05,14.05,13.56,13.78,1106677.0
2024-07-29,13.98,14.06,13.31,13.47,1023442.0
2024-07-30,13.25,13.34,13.08,13.25,1290502.0
2024-07-31,13.88,14.4,13.78,14.34,1500683.0
2024-08-01,14.37,14.41,13.64,13.86,913763.0
2024-08-02,13.0,13.0,12.46,12.78,2282871.0
2024-08-06,12.3,12.79,12.26,12.49,960294.0
2024-08-07,12.95,13.37,12.89,13.22,1353701.0
2024-08-08,13.15,13.57,13.12,13.44,626941.0
2024-08-09,13.51,13.76,13.4,13.73,751178.0
2024-08-12,14.05,14.75,13.98,14.57,1327676.0
2024-08-13,14.42,14.46,14.06,14.17,704587.0
2024-08-14,14.17,14.2,13.7,13.81,602283.0
2024-08-15,14.05,14.3,14.0,14.1,1058795.0
2024-08-16,13.67,13.79,13.46,13.68,849333.0
2024-08-19,13.65,13.7,12.89,13.0,2056409.0
2024-08-20,13.11,13.21,12.76,12.8,1334824.0
2024-08-21,12.97,13.13,12.2,12.37,1928109.0
2024-08-22,12.43,12.89,12.4,12.68,950584.0
2024-08-23,13.12,13.41,13.12,13.34,987492.0
2024-08-26,14.12,14.23,13.99,14.05,1644606.0
2024-08-27,13.89,13.97,13.49,13.57,690783.0
2024-08-28,13.26,13.51,13.03,13.22,456342.0
2024-08-29,13.6,13.88,13.42,13.63,839032.0
2024-08-30,13.12,13.12,12.79,12.85,1502159.0
2024-09-03,12.13,12.13,11.7,11.78,3097692.0
2024-09-04,11.63,11.9,11.29,11.31,1783327.0
2024-09-05,11.62,11.89,11.28,11.41,1969624.0
2024-09-06,11.6,11.69,10.73,11.05,2145375.0
2024-09-09,10.91,11.27,10.78,11.15,1110527.0
2024-09-10,11.22,11.22,10.11,10.41,3550279.0
2024-09-11,10.66,10.9,10.23,10.68,2133402.0
2024-09-12,11.02,11.48,10.87,11.31,1338537.0
2024-09-13,11.41,11.62,11.04,11.28,991958.0
2024-09-16,11.51,11.7,11.36,11.6,1466153.0
2024-09-17,11.58,12.05,11.58,11.89,1044970.0
2024-09-18,11.65,11.94,11.49,11.51,847080.0
2024-09-19,12.0,12.36,11.89,12.2,1251667.0
2024-09-20,12.07,12.33,11.97,12.26,610784.0
2024-09-23,12.27,12.46,11.67,12.03,1028945.0
2024-09-24,12.53,12.55,12.22,12.36,741800.0
2024-09-25,12.08,12.21,11.6,11.77,1728392.0
2024-09-26,11.07,11.33,10.85,10.97,2377723.0
2024-09-27,11.07,11.375,10.9,11.36,1577813.0
2024-09-30,11.27,11.56,11.12,11.3,958657.0
2024-10-01,11.07,12.45,11.06,11.99,3660480.0
2024-10-02,12.55,12.65,11.83,12.18,2184191.0
2024-10-03,12.49,13.225,12.42,13.16,2417636.0
2024-10-04,13.32,13.69,13.18,13.34,1461686.0
2024-10-07,13.72,14.38,13.66,14.35,1924905.0
2024-10-08,13.5,13.53,12.68,13.12,3620083.0
2024-10-09,12.54,12.94,12.31,12.91,1778566.0
2024-10-10,13.22,13.86,13.08,13.77,1650170.0
2024-10-11,13.49,13.8,13.39,13.65,1028086.0
2024-10-15,11.85,12.05,11.61,12.01,3994110.0
2024-10-16,11.88,11.95,11.58,11.86,1866912.0
2024-10-17,11.76,12.01,11.51,11.93,2113396.0
2024-10-18,11.66,11.7,11.26,11.51,3148714.0
2024-10-21,11.83,12.0,11.63,11.8,1630103.0
2024-10-22,12.09,12.58,12.04,12.38,1287951.0
2024-10-23,12.18,12.37,11.99,12.2,902034.0
2024-10-24,12.28,12.38,11.78,12.05,1331667.0
2024-10-25,12.27,12.51,12.135,12.41,1273618.0
2024-10-28,11.01,11.2,10.895,11.12,3546378.0
2024-10-29,11.04,11.07,10.72,10.88,2535857.0
2024-10-30,11.16,11.475,11.09,11.41,2260747.0
2024-10-31,11.52,12.015,11.41,11.95,1749851.0
2024-11-01,12.09,12.15,11.58,11.6,1108611.0
2024-11-04,12.18,12.36,12.0,12.33,1763798.0
2024-11-05,12.51,12.67,12.26,12.46,826333.0
2024-11-06,11.96,12.66,11.96,12.41,1050616.0
2024-11-07,12.25,12.73,12.08,12.46,1164927.0
2024-11-08,12.19,12.2,11.78,11.94,1642248.0
2024-11-11,11.35,11.4,11.15,11.25,2428809.0
2024-11-12,11.5,11.52,11.1,11.17,1524518.0
2024-11-13,11.06,11.41,10.82,11.18,2105203.0
2024-11-14,11.57,11.59,11.2,11.36,1812192.0
2024-11-15,11.24,11.35,10.79,10.85,2996849.0
2024-11-18,11.2,11.63,11.2,11.57,2654856.0
2024-11-19,11.69,11.76,11.35,11.63,1054706.0
2024-11-20,11.73,11.78,11.41,11.55,1288351.0
2024-11-21,11.86,11.935,11.66,11.92,1318332.0
2024-11-22,11.89,12.34,11.82,12.23,1404637.0
2024-11-25,11.82,11.94,11.42,11.53,1805255.0
2024-11-26,11.66,11.92,11.2,11.38,1886737.0
2024-11-27,11.38,11.59,11.23,11.41,1397940.0
2024-11-28,11.47,11.54,11.36,11.46,375099.0
2024-11-29,11.58,11.72,11.17,11.29,1816573.0
2024-12-02,11.46,11.49,11.11,11.21,1817932.0
2024-12-03,11.53,11.89,11.44,11.8,2420325.0
2024-12-04,11.91,11.93,11.33,11.44,1955950.0
2024-12-05,11.45,11.52,11.24,11.3,1761520.0
2024-12-06,11.05,11.07,10.85,10.93,2727217.0
2024-12-09,11.22,11.45,11.2,11.22,2274296.0
2024-12-10,11.32,11.49,11.25,11.28,1196679.0
2024-12-11,11.62,11.95,11.51,11.88,1921401.0
2024-12-12,11.75,11.94,11.5,11.84,1172364.0
2024-12-13,11.95,12.24,11.94,12.15,671782.0
2024-12-16,12.1,12.175,11.95,11.99,379813.0
2024-12-17,11.74,11.85,11.52,11.84,860659.0
2024-12-18,11.95,12.18,11.72,11.73,814377.0
2024-12-19,12.02,12.1,11.615,11.62,860367.0
2024-12-20,11.5,11.86,11.41,11.75,916362.0
2024-12-23,11.68,11.75,11.45,11.74,1049956.0
2024-12-24,11.93,12.04,11.87,11.93,395506.0
2024-12-27,12.06,12.17,11.95,11.99,490454.0
2024-12-30,12.28,12.41,12.18,12.29,467269.0
2024-12-31,12.41,12.58,12.34,12.51,386799.0
2025-01-02,12.92,13.15,12.91,12.93,429827.0
2025-01-03,13.06,13.28,13.01,13.21,330551.0
2025-01-06,13.39,13.52,12.94,13.03,408973.0
2025-01-07,13.31,13.39,13.18,13.31,275258.0
2025-01-08,13.36,13.39,12.93,13.0,335089.0
2025-01-09,13.08,13.3,13.08,13.29,334375.0
2025-01-10,14.4,14.48,13.7,14.09,952084.0
2025-01-13,14.39,14.79,14.36,14.6,681853.0
2025-01-14,14.48,14.55,14.26,14.42,390734.0
2025-01-15,14.64,15.44,14.64,15.37,844721.0
2025-01-16,15.06,15.09,14.51,14.87,442241.0
2025-01-17,14.69,14.86,14.59,14.7,260416.0
2025-01-20,14.3,14.4,14.1,14.29,561371.0
2025-01-21,14.01,14.26,13.96,14.17,514913.0
2025-01-22,14.03,14.205,13.91,13.94,955318.0
2025-01-23,14.01,14.14,13.51,13.53,1259762.0
2025-01-24,13.79,13.84,13.46,13.61,722588.0
2025-01-27,13.49,13.58,12.84,13.06,782865.0
2025-01-28,13.32,13.35,13.01,13.3,754217.0
2025-01-29,13.05,13.26,12.82,13.0,1008939.0
2025-01-30,13.02,13.31,12.94,13.01,910808.0
2025-01-31,12.96,13.17,12.71,13.09,1403600.0
2025-02-03,13.18,13.27,12.74,12.97,1492043.0
2025-02-04,12.39,13.21,12.345,12.97,2146845.0
2025-02-05,12.68,12.81,12.45,12.52,1348120.0
2025-02-06,12.62,12.73,12.28,12.33,1479713.0
2025-02-07,12.55,12.58,12.33,12.45,674506.0
2025-02-10,12.76,12.97,12.69,12.94,887316.0
2025-02-11,13.26,13.3,13.11,13.25,573426.0
2025-02-12,12.86,12.97,12.58,12.58,1411565.0
2025-02-13,12.38,12.64,12.35,12.63,666618.0
2025-02-14,12.68,12.71,12.36,12.43,690437.0
2025-02-18,12.69,12.83,12.58,12.79,761990.0
2025-02-19,13.12,13.19,12.87,12.95,858254.0
2025-02-20,13.07,13.28,13.0,13.05,580111.0
2025-02-21,12.69,12.73,12.22,12.22,1707956.0
2025-02-24,12.32,12.46,12.26,12.42,436082.0
2025-02-25,12.3,12.3,11.69,11.82,1272155.0
2025-02-26,11.74,11.83,11.58,11.69,1029310.0
2025-02-27,12.03,12.26,11.95,12.13,1136041.0
2025-02-28,11.91,12.15,11.8,12.1,447273.0
2025-03-03,12.12,12.19,11.39,11.49,1212941.0
2025-03-04,11.3,11.51,10.98,11.43,697244.0
2025-03-05,10.89,10.9,10.47,10.86,2188100.0
2025-03-06,10.85,11.02,10.62,10.82,1375403.0
2025-03-07,11.27,11.45,11.0,11.09,1263993.0
2025-03-10,11.1,11.13,10.67,10.71,887248.0
2025-03-11,10.96,11.09,10.75,10.9,743526.0
2025-03-12,11.13,11.33,11.07,11.29,696712.0
2025-03-13,11.08,11.17,10.86,10.92,674620.0
2025-03-14,11.01,11.15,10.935,11.12,716288.0
2025-03-17,11.3,11.38,11.16,11.26,861521.0
2025-03-18,11.44,11.48,11.02,11.07,1289158.0
2025-03-19,11.06,11.28,10.99,11.16,833178.0
2025-03-20,11.08,11.57,11.03,11.55,1486454.0
2025-03-21,11.42,11.61,11.36,11.55,400765.0
2025-03-24,11.64,11.91,11.62,11.88,864052.0
2025-03-25,11.98,12.03,11.66,11.85,485890.0
2025-03-26,12.01,12.2,11.97,12.05,573792.0
2025-03-27,11.99,12.13,11.87,12.07,262353.0
2025-03-28,12.07,12.075,11.77,11.83,558306.0
2025-03-31,12.05,12.72,11.97,12.61,1067551.0
2025-04-01,12.68,12.82,12.49,12.54,394260.0
2025-04-02,12.42,12.79,12.42,12.77,276189.0
2025-04-03,11.3,11.75,10.76,10.98,2228566.0
2025-04-04,9.63,9.81,8.93,9.65,3610633.0
2025-04-07,9.03,9.99,8.83,9.13,2647115.0
2025-04-08,9.28,9.32,8.2,8.38,3711173.0
2025-04-09,7.94,9.59,7.64,9.48,4750693.0
2025-04-10,8.71,8.9,8.38,8.87,2562695.0
2025-04-11,8.69,9.23,8.64,9.15,1199548.0
2025-04-14,9.34,9.34,8.92,9.22,1089632.0
2025-04-15,9.17,9.27,9.0,9.15,844835.0
2025-04-16,9.3,9.57,9.29,9.5,1078036.0
2025-04-17,9.65,10.13,9.62,9.96,1325292.0
2025-04-21,9.59,9.72,9.39,9.72,838894.0
2025-04-22,9.79,10.16,9.74,9.92,1058762.0
2025-04-23,9.82,10.03,9.3,9.53,2562131.0
2025-04-24,9.71,9.75,9.45,9.65,936620.0
2025-04-25,9.52,9.83,9.52,9.79,710211.0
2025-04-28,9.75,9.77,9.28,9.43,1241831.0
2025-04-29,9.15,9.17,8.92,8.92,1853658.0
2025-04-30,8.81,8.86,8.24,8.3,2977135.0
2025-05-01,8.3,8.67,8.19,8.57,2563629.0
2025-05-02,8.55,8.57,8.19,8.44,3052165.0
2025-05-05,8.14,8.17,7.86,8.02,1744214.0
2025-05-06,8.59,8.78,8.54,8.59,2057854.0
2025-05-07,8.53,8.59,8.23,8.31,1349204.0
2025-05-08,8.53,8.87,8.53,8.85,1648601.0
2025-05-09,8.94,9.15,8.92,9.13,824888.0
2025-05-12,9.76,9.83,9.35,9.39,1294517.0
2025-05-13,9.63,10.01,9.61,9.93,1594389.0
2025-05-14,9.83,9.91,9.68,9.68,836220.0
2025-05-15,9.32,9.4,9.15,9.35,1085141.0
2025-05-16,9.43,9.59,9.3,9.48,625285.0
2025-05-20,9.57,9.67,9.4,9.66,416333.0
2025-05-21,9.78,9.78,9.34,9.34,1401529.0
2025-05-22,9.16,9.32,9.06,9.21,993920.0
2025-05-23,9.17,9.48,9.15,9.43,830594.0
2025-05-26,9.34,9.42,9.315,9.4,193371.0
2025-05-27,9.29,9.3,9.02,9.24,1192066.0
2025-05-28,9.5,9.67,9.36,9.39,1302523.0
2025-05-29,9.3,9.3,9.07,9.15,1139553.0
2025-05-30,9.09,9.09,8.79,9.03,2199022.0
2025-06-02,9.76,9.79,9.47,9.71,2918913.0
2025-06-03,9.72,9.95,9.67,9.83,832078.0
2025-06-04,9.86,9.99,9.48,9.66,1431449.0
2025-06-05,9.94,10.0,9.8,9.83,617795.0
2025-06-06,9.94,10.26,9.94,10.23,1098903.0
2025-06-09,10.25,10.43,10.14,10.39,484395.0
2025-06-10,10.42,10.67,10.16,10.27,638440.0
2025-06-11,10.65,11.3,10.61,11.16,1750864.0
2025-06-12,10.91,11.3,10.86,11.23,1111579.0
2025-06-13,12.76,13.03,12.3,12.75,2791045.0
2025-06-16,12.38,12.55,11.5,12.23,2347664.0
2025-06-17,12.81,13.57,12.73,13.42,2076899.0
2025-06-18,13.65,13.77,12.72,13.39,2769759.0
2025-06-19,13.8,14.31,13.26,13.68,1990655.0
2025-06-20,13.37,13.72,13.24,13.66,1545277.0
2025-06-23,13.72,13.79,11.46,11.48,4681593.0
2025-06-24,10.51,10.7,10.13,10.42,3142424.0
2025-06-25,10.39,10.72,10.34,10.46,1508326.0
2025-06-26,10.54,10.83,10.42,10.56,1131735.0
2025-06-27,10.62,10.71,10.33,10.45,1308131.0
2025-06-30,10.51,10.56,10.35,10.45,465303.0
2025-07-02,10.77,11.22,10.6,11.12,1113024.0
2025-07-03,11.06,11.18,10.91,11.11,544345.0
2025-07-04,10.86,10.98,10.83,10.95,156502.0
2025-07-07,11.13,11.45,11.08,11.37,701292.0
2025-07-08,11.3,11.7,11.25,11.52,933061.0
2025-07-09,11.38,11.67,11.32,11.5,609892.0
2025-07-10,11.06,11.2,10.94,11.06,942201.0
2025-07-11,11.25,11.6,11.24,11.6,538905.0
2025-07-14,11.59,11.59,11.07,11.1,827865.0
2025-07-15,11.03,11.16,10.91,10.99,648099.0
2025-07-16,10.7,11.0,10.63,10.96,785586.0
2025-07-17,10.92,11.27,10.88,11.25,550041.0
2025-07-18,11.46,11.57,11.14,11.18,568436.0
2025-07-21,11.08,11.16,10.9,11.07,418382.0
2025-07-22,10.93,11.03,10.77,11.0,1509299.0
2025-07-23,10.85,10.98,10.74,10.96,1463674.0
2025-07-24,11.13,11.25,10.92,11.2,903143.0
2025-07-25,11.2,11.2,10.82,10.83,725623.0
2025-07-28,11.34,11.52,11.24,11.51,1080252.0
2025-07-29,11.58,12.38,11.57,12.25,1131600.0
2025-07-30,12.33,12.58,12.22,12.56,565657.0
2025-07-31,12.2,12.37,11.94,12.15,312494.0
2025-08-01,12.13,12.16,11.37,11.42,799011.0
2025-08-05,10.92,10.96,10.74,10.76,1787476.0
2025-08-06,11.11,11.26,10.3,10.41,2123574.0
2025-08-07,10.51,10.61,10.33,10.35,1245992.0
2025-08-08,10.46,10.57,10.04,10.28,1053749.0
2025-08-11,10.44,10.53,10.3,10.42,704358.0
2025-08-12,10.28,10.35,10.16,10.19,683788.0
2025-08-13,10.15,10.15,9.81,10.05,1233721.0
2025-08-14,10.29,10.41,10.17,10.4,718838.0
2025-08-15,10.12,10.24,9.99,10.11,999119.0
2025-08-18,9.99,10.34,9.86,10.22,1003743.0
2025-08-19,10.04,10.1,9.91,9.99,692396.0
2025-08-20,10.19,10.33,10.05,10.31,702366.0
2025-08-21,10.24,10.55,10.18,10.48,544437.0
2025-08-22,10.52,10.62,10.47,10.6,526962.0
2025-08-25,10.75,11.0,10.75,10.91,570710.0
2025-08-26,10.59,10.72,10.38,10.42,730288.0
2025-08-27,10.45,10.68,10.44,10.57,663506.0
2025-08-28,10.64,10.84,10.44,10.72,580271.0
2025-08-29,10.74,10.77,10.57,10.61,367327.0
2025-09-02,10.94,11.2,10.85,11.15,730355.0
2025-09-03,10.84,10.89,10.57,10.62,786339.0
2025-09-04,10.36,10.52,10.32,10.41,503648.0
2025-09-05,10.1,10.1,9.81,9.98,2023054.0
2025-09-08,10.22,10.23,9.98,10.09,788153.0
2025-09-09,10.33,10.5,10.17,10.22,1059705.0
2025-09-10,10.35,10.65,10.32,10.58,895737.0
2025-09-11,10.13,10.24,10.08,10.09,1368455.0
2025-09-12,10.38,10.48,10.16,10.18,1219226.0
2025-09-15,10.42,10.53,10.35,10.43,717884.0
2025-09-16,10.65,10.87,10.58,10.81,694770.0
2025-09-17,10.75,10.82,10.52,10.6,496458.0
2025-09-18,10.65,10.8,10.43,10.53,840277.0
2025-09-19,10.33,10.46,10.16,10.2,1114792.0
2025-09-22,10.0,10.22,9.98,10.17,618988.0
2025-09-23,10.41,10.68,10.41,10.62,1350013.0
2025-09-24,10.83,11.07,10.76,10.99,678146.0
2025-09-25,10.88,11.15,10.76,11.15,386699.0
2025-09-26,11.15,11.52,11.145,11.16,610191.0
2025-09-29,10.71,10.74,10.43,10.49,1058801.0
2025-09-30,10.3,10.41,10.16,10.26,1274240.0
2025-10-01,9.99,10.18,9.91,10.09,1895742.0
2025-10-02,9.87,10.03,9.59,9.67,2369091.0
2025-10-03,9.72,9.84,9.69,9.69,1228825.0
2025-10-06,9.89,10.07,9.84,10.01,1439500.0
2025-10-07,9.91,10.09,9.82,10.08,1662848.0
2025-10-08,10.14,10.31,10.07,10.16,1260799.0
2025-10-09,10.24,10.25,9.8,9.88,1131560.0
2025-10-10,9.42,9.54,9.0,9.04,4406644.0
2025-10-14,8.95,9.07,8.8,8.93,1550878.0
2025-10-15,9.1,9.14,8.84,8.92,1108457.0
2025-10-16,8.96,8.96,8.54,8.62,2023768.0
2025-10-17,8.6,8.68,8.51,8.63,1171371.0
2025-10-20,8.4,8.62,8.38,8.6,1337748.0
2025-10-21,8.66,8.91,8.4,8.72,1167023.0
2025-10-22,9.02,9.45,8.97,9.31,2624911.0
2025-10-23,9.9,10.135,9.87,9.98,3332649.0
2025-10-24,10.04,10.21,9.91,9.94,1993754.0
2025-10-27,9.95,10.1,9.83,9.92,574983.0
2025-10-28,9.67,9.72,9.43,9.51,1017552.0
2025-10-29,9.62,9.81,9.6,9.61,671288.0
2025-10-30,9.49,9.75,9.45,9.58,588290.0
2025-10-31,9.78,9.87,9.66,9.78,754311.0
2025-11-03,9.83,9.98,9.7,9.78,403150.0
2025-11-04,9.66,9.81,9.62,9.67,336991.0
2025-11-05,9.61,9.8,9.41,9.43,846256.0
2025-11-06,9.34,9.47,9.22,9.4,502970.0
2025-11-07,9.49,9.54,9.37,9.51,443419.0
2025-11-10,9.56,9.64,9.39,9.62,816230.0
2025-11-11,9.81,9.98,9.81,9.88,722477.0
2025-11-12,9.47,9.47,9.06,9.1,2691236.0
2025-11-13,9.26,9.29,9.12,9.13,841858.0
2025-11-14,9.45,9.65,9.43,9.51,1830660.0
2025-11-17,9.55,9.61,9.48,9.49,217443.0
2025-11-18,9.47,9.84,9.38,9.79,897529.0
2025-11-19,9.26,9.36,9.15,9.35,1254577.0
2025-11-20,9.45,9.59,9.13,9.17,1689654.0
2025-11-21,8.94,9.0,8.745,8.92,2004932.0
2025-11-24,8.93,9.255,8.82,9.23,1013859.0
2025-11-25,8.84,8.97,8.66,8.92,2411161.0
2025-11-26,8.87,9.15,8.87,9.1,1094608.0