Date,Open,High,Low,Close,Volume
2006-01-18,500.7669692441876,500.7669692441876,490.1847315455407,492.83030058164593,43450.0
2006-01-19,496.9873782682972,502.90840930657725,495.9795611938381,500.7667499661551,31635.0
2006-01-20,503.4126442394885,510.2155100172285,497.6175961896427,507.066031560332,16075.0
2006-01-23,507.0658938721746,507.0658938721746,498.87725210777927,503.286520750146,39940.0
2006-01-24,500.7671759269372,505.8063424771453,493.208426101625,493.208426101625,46840.0
2006-01-25,494.5939761365268,504.04240905388616,482.7519479025907,483.7597653688003,27740.0
2006-01-26,486.2795290525159,491.3186951566871,479.980571422302,482.3741676326261,21990.0
2006-01-27,488.46409340107874,490.3672002584855,485.5460117072448,488.46409340107874,22930.0
2006-01-30,487.1952966680195,489.7327721714988,485.2921900404101,485.92655891627993,52950.0
2006-01-31,486.5608238348274,488.463930055824,482.1202426525016,482.1202426525017,32160.0
2006-02-01,483.5160233155826,493.5390450208301,483.5160233155826,488.46409340107874,25560.0
2006-02-02,488.4638791147144,494.173197182289,488.4638791147144,491.2551167686007,67065.0
2006-02-03,491.0013813709786,493.4119747243901,488.7176695032821,488.7176695032821,31620.0
2006-02-06,489.73279396523054,492.9046384857308,482.7547360201301,485.2922116365304,52495.0
2006-02-07,482.5009523618805,483.64284731553096,467.2760993137794,472.3510503298132,29895.0
2006-02-08,466.3880015426442,474.7616783807264,462.32802528211846,471.46295250889966,36175.0
2006-02-09,472.0973050886927,480.59782443255546,468.79857933069735,469.4329481795887,17330.0
2006-02-10,469.432718488801,473.8732982582897,456.110979180335,463.2159145552735,26390.0
2006-02-13,464.9923655443692,464.9923655443692,448.11816967652805,453.31996325464326,31975.0
2006-02-14,449.76747453677314,449.89435603921737,431.3707795275116,447.61060515161626,81705.0
2006-02-15,461.69363067574994,461.69363067574994,437.7144964405909,444.0581847948023,90810.0
2006-02-16,457.8874340537785,459.917422143552,446.5956761228422,447.8644138391003,42325.0
2006-02-17,456.74559309652847,464.86550700781714,446.97629686777566,449.1331665449197,45000.0
2006-02-20,456.61856752830175,468.164085233093,454.96922444995647,466.2609791955601,13830.0
2006-02-21,468.164242198048,468.164242198048,455.0962585131039,460.9324213432393,50755.0
2006-02-22,460.5517171620597,466.13415447481015,458.0142421363733,465.4997857183886,34255.0
2006-02-23,469.306044068468,469.43292557589706,463.5967247033557,467.52981912085966,23705.0
2006-02-24,473.536924258755,476.0931289781006,463.312105381373,468.0410997139976,18280.0
2006-02-27,465.8683638519321,466.50741510550125,457.944112705837,459.989084518177,14800.0
2006-02-28,457.1772416688133,461.26714592447246,454.1097647213318,454.1097647213318,32690.0
2006-03-01,456.9217265300163,460.1169833588975,454.1098849187608,457.5607778957925,33215.0
2006-03-02,462.0340536198561,466.5074123685961,456.92164362129614,457.8163309728813,32450.0
2006-03-03,458.1998292615688,465.2293942851075,457.4329598217173,457.5607778957925,22550.0
2006-03-06,457.5606592639325,458.45534654589335,443.2458967800964,444.77963526214666,39680.0
2006-03-07,447.33573855286784,447.33573855286784,437.6221547148037,441.7120970691194,29220.0
2006-03-08,440.9453377541429,446.0577474672344,430.7205183279599,433.2767231845056,29645.0
2006-03-09,439.283772967191,452.32039293111535,429.95360284122967,429.95360284122967,58605.0
2006-03-10,433.1488938734327,438.3891214939577,428.9311715716824,435.19386550639246,26145.0
2006-03-13,436.9832660450622,458.7110099917767,436.9832660450622,455.00452029590326,25685.0
2006-03-14,459.9890495346654,459.9890495346654,451.4257867908554,454.7488218530141,24480.0
2006-03-15,458.7109793198735,459.6056666714587,454.3654386220162,457.8163309728813,49290.0
2006-03-16,458.83854315767593,468.168670633984,456.7935724903208,464.97341615517,57960.0
2006-03-17,469.3190564820705,471.8752604084335,462.8007286689297,465.2291145980592,170050.0
2006-03-20,467.4020669150421,467.4020669150421,453.9819916107253,454.7488218530141,22655.0
2006-03-21,453.7264177108024,457.1773102924129,450.5311612480504,455.00452029590326,55965.0
2006-03-22,458.8386848479303,469.1913203571151,456.9215315686215,464.590144685857,57010.0
2006-03-23,467.78542125158896,480.05521059353134,467.78542125158896,476.0930858366581,33585.0
2006-03-24,478.0103046101881,486.3179703320229,476.0931509820724,483.12271428516345,22420.0
2006-03-27,485.5509963838111,485.6788143990431,481.2054568979992,484.4007122558877,19485.0
2006-03-28,492.06947206760793,492.4528872232257,485.6789594433533,485.8067774967571,41360.0
2006-03-29,498.8078274872453,498.8078274872453,486.83645534100367,487.9949688900544,31080.0
2006-03-30,489.15353055842377,496.2333842901904,481.4300537601329,492.5003783610768,29500.0
2006-03-31,493.0151092341191,495.5896006661509,482.7171435059912,484.7767445083412,17015.0
2006-04-03,489.1535902362773,498.8079374119933,488.7674320627042,493.2727940780384,42645.0
2006-04-04,493.2727169107622,498.5503944476057,489.4109786446037,496.748257780125,7955.0
2006-04-05,498.80773652390855,500.4811403136361,491.08426189386097,497.90664877028695,30040.0
2006-04-06,498.16424270769846,500.0951118654803,493.78761380678645,495.5897504973228,68250.0
2006-04-07,492.37170055456994,494.3025699685095,487.22271545073136,492.37170055456994,14165.0
2006-04-10,495.58969644474615,499.4514343391208,493.0152045151631,493.6588274975588,23435.0
2006-04-11,497.3921209822081,497.3921209822081,482.9749813976475,487.4803448835075,22080.0
2006-04-12,485.1630514067977,495.5897527632181,485.1630514067977,492.8865280732375,18555.0
2006-04-13,492.8866377476546,496.4909512308521,490.0547192433308,494.04515164868,11080.0
2006-04-17,497.26304582450337,497.26304582450337,491.7279044977949,491.7279044977949,18900.0
2006-04-18,491.08450593803553,497.5207379948904,490.44088273235,494.9462451721485,51915.0
2006-04-19,496.23332645922017,496.23332645922017,488.12369247956417,493.9162994032128,55970.0
2006-04-20,495.5898355130564,508.3335662838069,492.6291846766942,507.0463199577989,59515.0
2006-04-21,509.7493552927481,519.0175411024301,505.37272727069706,514.125983314799,57845.0
2006-04-24,508.9770501133991,521.8495098496186,508.9770501133991,519.4037503564629,54765.0
2006-04-25,521.8494895944681,529.0580746236818,519.7898882598888,529.0580746236818,60550.0
2006-04-26,562.3592929378186,562.3592929378186,528.410398145864,533.2047212993373,71135.0
2006-04-27,531.2610076489532,532.5567662041944,509.6218239590574,513.7682671531949,50395.0
2006-04-28,514.4161915987012,522.320327388372,513.6387284886092,514.4161915987012,24070.0
2006-05-01,517.2668305587443,526.0779729083164,516.3597837536062,519.5991801385096,9160.0
2006-05-02,521.8018767961989,527.8919170050965,517.1371390650103,520.7652464429322,17610.0
2006-05-03,522.4496951004286,522.9679904450057,511.82446259129983,516.3596160572988,9695.0
2006-05-04,516.3597648824372,517.6555233890431,508.3260463241162,511.8246101093167,17115.0
2006-05-05,519.339971018681,521.5427762013675,512.4724670500393,512.7316345574411,15695.0
2006-05-08,513.5090929245773,522.8385702179504,509.7514010720899,517.0076567954453,17310.0
2006-05-09,521.6722262355519,521.9313541331221,512.0836240706628,512.3427519682331,30395.0
2006-05-10,514.5457265933416,521.1541030874981,510.5288671915277,514.1569753034426,20440.0
2006-05-11,518.8217631646667,524.7822609508161,514.4161915987012,514.4161915987012,17800.0
2006-05-12,515.0639213320088,515.1935050699557,506.90065990561817,507.289371576054,14670.0
2006-05-15,505.3457586431772,505.3457586431772,484.0953295217352,488.500900021738,40945.0
2006-05-16,489.6671055528947,500.810636022491,480.8559639965122,485.3911185271169,40615.0
2006-05-17,494.5909892658898,496.664171038336,472.95180851116646,474.89544608039046,20595.0
2006-05-18,476.19121584446896,484.74322926219423,469.8420075418911,469.8420075418911,33550.0
2006-05-19,472.3039681414568,474.3771896277147,464.9181289539792,467.12093419751767,34825.0
2006-05-23,474.3772005516683,487.2052019496387,474.3772005516683,479.5602346149623,27360.0
2006-05-24,476.7093560271563,482.4106832674787,471.1376124943539,480.7262136999047,24010.0
2006-05-25,484.7431463767508,492.25852805501904,482.6699253658279,490.31489077166674,17015.0
2006-05-26,495.62751306482346,498.607741116872,492.3881175545959,494.3317548607324,17120.0
2006-05-29,499.0348324810986,502.30076724864506,496.291439302886,499.68801943460784,6315.0
2006-05-30,507.5262569852504,507.5262569852504,488.5838355533685,490.4127510284905,23525.0
2006-05-31,495.1156849408853,502.82328261688775,489.49829338058674,491.1965634242029,108460.0
2006-06-01,490.41264372108,494.8543060080279,486.6241682371352,493.15603626716376,55470.0
2006-06-02,496.42213907916914,506.21994445573176,493.1562039536483,506.21994445573176,22745.0
2006-06-05,507.52617506617486,513.012960473294,493.1560645752407,496.4219987777257,19300.0
2006-06-06,496.4220783388332,504.5216124060452,483.3583394351796,490.1514996120264,32190.0
2006-06-07,489.8902952398834,490.54348230020327,474.8669928525271,474.99763823806586,15770.0
2006-06-08,474.2137389035796,474.2137389035796,453.9649428897904,473.5605519353929,59010.0
2006-06-09,477.7408276481941,483.35821801876665,469.64129561553136,471.7315012885435,21415.0
2006-06-12,475.91204356625366,476.0426889428334,458.5372849001756,463.1095940088669,16965.0
2006-06-13,456.9694596520898,459.9741427888502,433.9773166730686,447.5635938517696,26480.0
2006-06-14,444.8202523760582,449.2619150577359,433.5854303925003,437.6351969044919,123740.0
2006-06-15,442.2076169580845,455.271357488604,439.202972583014,448.0863001968184,41810.0
2006-06-16,450.3069949383923,457.2307590571718,448.8699760078837,452.9197421330047,11580.0
2006-06-19,452.7891601681957,456.0550946185327,438.1577578837403,438.15775788374026,12110.0
2006-06-20,442.9914819326576,447.9556877522805,439.856191948297,441.5544623951746,26405.0
2006-06-21,444.0364925864497,451.2215492298141,441.5543900831248,450.96029836320383,19665.0
2006-06-22,450.6989103281363,457.62267474275495,450.6989103281363,454.0954897997334,17455.0
2006-06-23,453.31179436887305,463.63214136806175,452.0054203217005,452.0054203217005,15685.0
2006-06-26,457.8839645860692,463.6320006758745,453.4423021470087,458.0146099246156,19040.0
2006-06-27,464.2852344048446,471.73158091328816,461.6724868394066,465.72225353930816,34490.0
2006-06-28,464.9315724908431,473.1021550436096,464.9315724908431,472.04790448967617,10120.0
2006-06-29,474.4199535940906,482.9858694228727,473.7610369918767,482.3269528206588,28760.0
2006-06-30,493.3966304243504,493.3966304243504,481.404342973734,488.9160066013367,23585.0
2006-07-04,497.48198956969264,498.140906112169,486.2804083475936,486.2804083475936,7800.0
2006-07-05,486.2802081944153,495.7686185874707,474.6832979069541,483.9081257046801,17905.0
2006-07-06,483.64478508468056,491.5517842958742,480.8773273173472,490.2339510940086,11410.0
2006-07-07,490.89286864944097,495.5052848649391,482.3269528206588,482.3269528206588,30935.0
2006-07-10,482.3268530896945,490.7609758106905,474.41985549806014,477.7144378279078,29295.0
2006-07-11,476.528473865916,486.01684839142814,476.528473865916,481.40443237821256,31880.0
2006-07-12,487.46666406461145,494.1876237915955,487.0713300524149,490.8930396329849,12645.0
2006-07-13,493.5285618036708,493.5285618036708,480.2184376742279,481.9316450630734,10675.0
2006-07-14,483.6447549291965,487.8618369990604,476.2648814154721,484.0400887782758,12655.0
2006-07-17,483.90836004696007,485.35794437208966,477.7145280107485,478.1098618781335,19470.0
2006-07-18,479.0323293527888,480.4819537986467,468.489664607748,469.8074977008781,22290.0
2006-07-19,474.0246138169245,474.419947686499,464.5361987763636,467.962573108626,18290.0
2006-07-20,473.1021147343696,473.6292399664241,467.5671992551031,468.4896985740066,7900.0
2006-07-21,471.7844285611352,473.102262160468,459.9239261671402,461.24175976647297,17245.0
2006-07-24,465.1951532907065,477.8463609703571,465.1951532907065,474.2881949858339,15955.0
2006-07-25,481.0090404899289,498.4044520136533,476.92375018481926,496.1641198478308,25555.0
2006-07-26,497.4819392012408,501.8307718544502,490.23385796784527,501.17185537868687,25135.0
2006-07-27,505.5564725732349,520.5703542256236,505.5564725732349,510.33966938515465,36445.0
2006-07-28,514.8572517481108,522.8292350009848,512.1999239971528,514.5915027539736,32620.0
2006-07-31,519.5074732622132,523.4934641056573,518.8431414549725,519.6403477331805,22435.0
2006-08-01,522.1649037385115,528.1438911858991,522.1649037385115,524.822231492906,14765.0
2006-08-02,525.6192712824352,537.3114934757386,525.6192712824352,528.1437237392176,44325.0
2006-08-03,528.1437920409176,533.0598636827269,519.2417295157807,528.542374910212,13630.0
2006-08-04,528.0111295723347,533.4586607429935,525.0880927461459,528.8083361786088,9755.0
2006-08-08,531.4653686536926,538.1086857618639,529.8709563286957,537.3114795993653,31260.0
2006-08-09,537.9760306148175,549.9340062841657,536.9131156632513,540.8991075530341,12360.0
2006-08-10,540.7662057110415,540.7662057110415,536.3816310729666,538.3746269171105,15165.0
2006-08-11,538.3747031164881,538.773286122689,526.6824348474051,529.7383865695153,26530.0
2006-08-14,523.2276668825234,529.4724015133868,516.318641053313,520.0388826115346,14640.0
2006-08-15,518.3118102497536,531.9970325901689,518.3118102497536,530.8012431556598,19040.0
2006-08-16,530.8011748028384,533.1927533638863,527.7452643584329,531.9969640833623,14325.0
2006-08-17,531.3327075319997,535.4515739023079,525.0880112716283,533.5914524746995,24060.0
2006-08-18,537.444651709494,541.8292272102052,533.8572422651941,539.0390649175412,19530.0
2006-08-21,542.0948053351141,550.3325367332658,542.0948053351141,547.4094602893799,16210.0
2006-08-22,550.0668429568859,554.1857090692239,548.0738471490711,551.3955068287624,24670.0
2006-08-23,551.3954440930524,552.5912333321681,538.2416813675814,543.0248788716432,27085.0
2006-08-24,544.619182700653,546.6121780317466,541.563272745347,544.752057165578,19825.0
2006-08-25,546.0808748284078,555.3815223315679,546.0808748284078,547.1437897525839,16510.0
2006-08-28,544.885007256532,548.6052495052115,538.773145950045,548.4723750218445,24425.0
2006-08-29,547.6690384411461,548.8738753625265,539.2350982826954,548.8738753625265,39235.0
2006-08-30,549.5434893966915,549.6773693067693,531.6046845154043,538.8337502610678,17535.0
2006-08-31,541.5110369180734,547.401383660517,537.8964846067731,538.6997229931067,19915.0
2006-09-01,545.3932482965313,548.2045619131189,539.2351424826719,539.7706619177528,7855.0
2006-09-05,539.9045443776922,544.8578135700894,538.2981085063419,542.5819783510095,11800.0
2006-09-06,542.4482544029689,542.4482544029689,525.4465287241438,527.5884845280412,18300.0
2006-09-07,531.3369894430854,531.3369894430854,510.7207472656314,519.1546515209116,29645.0
2006-09-08,519.0207149096586,525.178781822242,508.57869542969377,512.7287272414333,24320.0
2006-09-11,508.7124852045612,511.3899193372167,488.63172920964433,501.88501999540887,20265.0
2006-09-12,498.2704765278328,516.6108746496612,498.0027167899491,502.8221060910544,24305.0
2006-09-13,508.3108652164765,515.5399289021237,504.9640726903064,512.9963747531147,16580.0
2006-09-14,515.2721644323534,518.0834782994319,497.3333648274909,499.4753201954746,13730.0
2006-09-15,499.47538620399513,499.8769850147654,487.9624103271778,489.7027263130569,15805.0
2006-09-18,498.67214844904487,502.018941391656,490.77372527536414,500.4124644374403,17655.0
2006-09-19,496.2625621665741,498.0028784646044,490.1044538856453,490.9076925056644,19610.0
2006-09-20,490.9076036171964,490.9076036171964,466.8106945063216,466.8106945063216,31530.0
2006-09-21,459.849343337983,473.9058734836855,459.849343337983,471.7639178620308,23615.0
2006-09-22,475.1107685503535,475.1107685503535,453.8251713398109,459.44780042383815,37585.0
2006-09-25,451.14766914894057,467.0783946957819,444.5879634360535,465.204198899872,32475.0
2006-09-26,464.4010991541825,478.9931119398954,461.5897841934963,471.3624465945088,55665.0
2006-09-27,480.1412279073177,482.167140261357,468.7961269681561,477.3049423682042,25645.0
2006-09-28,479.4659067470881,485.2735054686576,469.4714143991986,472.71286580698825,21525.0
2006-09-29,472.7127299667553,476.22431848996416,463.1234063439739,463.6636412204801,30185.0
2006-10-02,464.7443177737346,467.9857694049421,454.61475566540247,457.0458340844848,21115.0
2006-10-03,447.5915204057038,459.0716893662284,434.4906464399488,435.9762823904212,43880.0
2006-10-04,435.9763708031584,438.9477257412487,407.74866376048834,427.8727204817815,48995.0
2006-10-05,432.1946054922391,438.13727307429946,427.3324079369935,428.1427810657493,41450.0
2006-10-06,420.0392096427954,428.1428599896017,415.31208027382496,418.8236703342338,44280.0
2006-10-10,423.2807448421314,430.16885723599614,417.4731441042033,418.68868365199006,56245.0
2006-10-11,419.49899471584274,424.0910552232074,413.9614918022709,414.906934208478,22960.0
2006-10-12,413.6913605414584,419.3639326389535,412.34075206274986,416.5276465902059,59245.0
2006-10-13,419.36383527215537,430.84400467574096,419.36383527215537,428.8180924280493,78295.0
2006-10-16,433.5453768203272,438.9478114224496,433.5453768203272,438.6776732054215,59485.0
2006-10-17,439.6229456684383,440.2982497324452,433.14004314088857,436.1113562921451,51055.0
2006-10-18,438.1373465299268,438.9477197945452,430.4389035592925,434.89589468874937,31020.0
2006-10-19,437.59701205985664,441.3786981462986,435.3009618676896,441.243670313937,51795.0
2006-10-20,443.2696237950694,445.5656329843288,437.7321219807293,440.29826929450905,18620.0
2006-10-23,441.6488248060024,447.32139500602136,439.0826777982932,446.7811188214207,45595.0
2006-10-24,452.45387303947456,455.965463581152,449.75265588700006,455.15509019194906,78190.0
2006-10-25,460.42242015033054,465.9599231324661,449.0773172218696,459.4770189497169,66400.0
2006-10-26,460.1522987642778,467.8507419205473,457.18094379479305,460.5574647977088,38250.0
2006-10-27,465.4642898994469,465.4642898994469,441.4754924083815,442.70218353558784,36200.0
2006-10-30,439.567135262956,440.11232649148405,427.027529029688,436.97744573087925,33490.0
2006-10-31,430.43533090172633,440.5215629488157,430.0264475897433,435.3421386227921,37710.0
2006-11-01,381.6398460555865,399.4951471722756,374.00704081538623,380.2768466053879,361560.0
2006-11-02,380.4130597345408,385.0472483871941,368.0097595205041,374.4158719725522,144910.0
2006-11-03,385.0473238642983,390.4993213703413,380.5494425599885,381.6398254230212,49115.0
2006-11-06,391.7259793797323,395.1334775329927,385.04729131842913,385.7287909490812,47390.0
2006-11-07,385.7287218810083,388.4547199155031,376.5966118272792,377.4144195567135,25265.0
2006-11-08,380.9582883775096,381.3671715121913,377.5507902703762,378.0959816484303,35785.0
2006-11-09,381.639800814279,385.3199155317344,362.6941190215148,363.92081006218746,68175.0
2006-11-10,356.5605883212525,367.3282733585004,347.9736894598222,354.1071648777391,42330.0
2006-11-13,351.5175465608051,351.5175465608051,341.84026303460155,346.8833567930705,40645.0
2006-11-14,342.93055905518986,348.92774637695805,336.25185143106467,336.7970635134074,46665.0
2006-11-15,333.2533090150978,360.1044102651223,332.57180940566,356.4242957359839,66390.0
2006-11-16,372.7802672077741,378.77745514358406,363.648156272372,371.8261511654128,155785.0
2006-11-17,363.23924178243993,392.680029172823,362.6940504890944,384.7746098353096,79525.0
2006-11-20,383.6843241982296,396.36020175203777,383.2754410237608,390.7719375889128,36760.0
2006-11-21,393.2251399750378,395.2696381031576,386.8190292020941,394.58813872711767,44025.0
2006-11-22,392.5437431023282,395.6786244125422,389.1362453323427,394.7245499942053,52485.0
2006-11-23,390.4994102472994,392.1350265095516,384.36591165702765,386.4104111871182,9230.0
2006-11-24,386.1376712421968,391.4534015984379,384.0931723653152,387.6369787376639,21965.0
2006-11-27,389.54516990220407,391.9985935150734,376.1877938598477,376.1877938598477,26430.0
2006-11-28,382.8045490157052,385.83718481496487,378.6691021429447,380.4611122939645,25900.0
2006-11-29,384.4587789085044,388.180698660638,377.428509414446,382.5289117313773,67220.0
2006-11-30,379.0826203477138,393.8323973120554,378.5312358589778,391.3511040108336,57030.0
2006-12-01,381.288180124999,396.451484133768,381.288180124999,391.4889398627651,19630.0
2006-12-04,387.6292279917512,392.86744374788026,387.2156580733579,392.86744374788026,11780.0
2006-12-05,397.69204149170383,400.5868619924046,389.4211498142334,400.5868619924046,24835.0
2006-12-06,395.62433552519366,401.1382635464507,395.62433552519366,401.1382635464507,11045.0
2006-12-07,401.414053616887,402.1032947514846,396.8650368877778,397.6921346628831,12245.0
2006-12-08,399.89763060753455,403.48169216729207,396.313569047777,397.0028100374253,24420.0
2006-12-11,398.2434489974489,400.1733154207452,396.4514391903738,398.2434489974489,13845.0
2006-12-12,398.243487632809,403.8952729027144,394.24589778217165,394.3837544117668,14335.0
2006-12-13,394.3837938432208,400.4491075403993,394.3837938432208,397.8299995879746,15440.0
2006-12-14,397.8300293434876,401.00052203862015,394.6594945804106,399.34636839818137,22365.0
2006-12-15,394.935167136027,398.2435161434738,391.6268181285802,392.86744374788026,18470.0
2006-12-18,394.93519488998095,399.7598831347102,386.3885874578548,389.8347933469471,31450.0
2006-12-19,384.18304442383874,390.5240295242197,384.04518777645154,388.7320193120151,33940.0
2006-12-20,388.7320118125781,395.07303885857016,388.042770656882,390.1104941239701,19735.0
2006-12-21,390.66196119098544,392.72968509503215,386.11298542926266,389.0078073085184,14920.0
2006-12-22,388.0427932757198,390.52404475368,384.3208739908354,385.97506968810495,12850.0
2006-12-27,389.55474498976304,391.5200576576268,383.7991528019738,383.9395414583791,5810.0
2006-12-28,387.5893784755792,387.5893784755792,379.7280860556604,382.9568105014105,8005.0
2006-12-29,380.5703666960182,385.62405762953927,376.2185760910251,379.0261774051373,9260.0
2007-01-02,378.7453814783872,382.5356602019469,376.9204578503587,378.1838698113472,3735.0
2007-01-03,379.4473004660156,384.6413800333616,372.5686858145601,379.0261774051373,22100.0
2007-01-04,376.2186366020901,380.8511623792327,361.478727332232,364.56710641072925,49080.0
2007-01-05,361.4786312984213,367.6553449738488,355.1615290038858,364.7073553349472,46515.0
2007-01-08,372.0072478795408,374.9552384119903,364.4267313965315,372.0072478795408,17975.0
2007-01-09,369.9014807469838,376.6397069032896,366.3919790321168,374.3936600782524,9355.0
2007-01-10,373.4110325472715,376.3590229512915,370.0419190172212,372.70913211015255,11575.0
2007-01-11,370.603379234525,377.48199399310704,368.07655514871016,369.90147889506574,11615.0
2007-01-12,364.98822675588417,373.5514206440466,364.5671036304838,369.3400180276326,31195.0
2007-01-15,373.1302940645924,381.8338775268143,364.9882652829842,381.5531001865075,7265.0
2007-01-16,373.69181821108094,375.09561911669647,368.49773772406223,370.3226617651208,15655.0
2007-01-17,371.1648851575041,383.0971907424806,369.9014731342729,379.0261774051373,27970.0
2007-01-18,389.1335226432308,397.2755485515126,383.23754330234254,387.7297221183139,39310.0
2007-01-19,371.3052645939777,378.3242677053951,364.98816179370215,373.9724772081972,45515.0
2007-01-22,372.0071533095992,379.58766786552513,367.9361401999904,371.4456416463073,20985.0
2007-01-23,373.4108290280796,382.1144068409058,371.8666403399228,380.4298295737202,19085.0
2007-01-24,364.9882682956463,382.53578119447536,364.9882682956463,373.41107448708425,12955.0
2007-01-25,372.428363123544,375.5167422521396,369.4804154942346,370.3226617651208,21665.0
2007-01-26,378.0435899814708,378.0435899814708,370.4630731933512,374.2533530077142,10955.0
2007-01-29,374.6775168188997,377.3638752909972,371.8497619749835,374.8189131907185,17085.0
2007-01-30,374.67740947083,378.7776441901356,372.5565939455234,376.23268281900863,16960.0
2007-01-31,373.9705626583236,377.7880487991471,373.9705626583236,374.6775013400974,9175.0
2007-02-01,376.7982696388627,379.7674203556946,375.3843924544767,376.3741237427898,18490.0
2007-02-02,376.515494220822,385.14015407097855,376.0913483052853,381.6054609478086,15025.0
2007-02-05,382.4538147244567,385.9885080213555,376.232763151537,377.5052441087983,10240.0
2007-02-06,378.9191153339464,381.464077207542,373.5463988683064,374.1119411570931,19720.0
2007-02-07,373.2635149270798,377.3637494538557,363.64916892304666,366.6182760005773,39205.0
2007-02-08,363.5078504838888,367.4666895342208,362.5181191472511,365.204477299127,12825.0
2007-02-09,362.6594869169168,364.21476040271193,358.9833977181572,360.5386712039524,59655.0
2007-02-12,358.7005889144945,361.2455718174511,349.6517847862609,349.9345558701337,23330.0
2007-02-13,348.520662292354,355.3072758526135,347.81372382928635,355.3072758526135,19980.0
2007-02-14,354.1762240650591,360.821442317537,354.1762240650591,360.5386712039524,20555.0
2007-02-15,362.6595283383383,367.6080989004599,360.8214835290249,367.3253061805228,14080.0
2007-02-16,364.7802442284565,367.4666017385035,359.8316750238069,367.4666017385035,37865.0
2007-02-19,369.4461090593868,369.4461090593868,365.204477299127,365.204477299127,8650.0
2007-02-20,363.366471434994,367.60810339727016,363.366471434994,365.6286837778303,17765.0
2007-02-21,367.60811218210046,375.10164490195206,364.7803574730073,374.2533530077142,42880.0
2007-02-22,378.49494391471416,382.4537828177247,373.26358101249286,379.4846320664128,37160.0
2007-02-23,379.6260312452287,388.957629469705,379.6260312452287,386.97821000344845,27245.0
2007-02-26,395.3783139069079,397.22918520359457,391.5341431218226,394.8087749389523,24695.0
2007-02-27,390.1105269789224,391.391903231606,380.5713105816589,388.5443811368694,27715.0
2007-02-28,386.5509220137928,391.96119378179736,383.8457861297905,390.5374334797208,22085.0
2007-03-01,384.5577872301882,389.11379555993847,373.3100859961508,385.2696676051239,38405.0
2007-03-02,385.2696374837912,387.9747740071065,378.435560348876,379.0050993640805,8150.0
2007-03-05,371.0321378733146,376.7271820664592,367.3303504578228,369.465992030252,33440.0
2007-03-06,373.7371955195465,375.4457257932421,367.4726569322123,368.6116481481896,25325.0
2007-03-07,371.3167590813498,379.5745968976398,369.3235028669786,373.1676739909082,37150.0
2007-03-08,378.7203857843825,378.7203857843825,370.6049315662526,372.4558467395499,19010.0
2007-03-09,370.46261541357086,373.5948634239525,365.1946825351192,365.62179343889176,21335.0
2007-03-12,363.7710204099495,363.7710204099495,360.3540019023104,363.0591397437852,11375.0
2007-03-13,363.0590673129644,377.5814473853786,360.638677875852,369.465992030252,42115.0
2007-03-14,368.7540294768794,373.3100811977983,367.3302687453085,370.1777902084504,25340.0
2007-03-15,368.8964517360354,371.7439734886104,367.3303060821725,369.32356261902817,10020.0
2007-03-16,366.6183993719892,370.0354165402675,365.90651898485913,367.6150492938637,27975.0
2007-03-19,368.32700057151874,372.31351412682426,368.0422309819658,369.465992030252,8935.0
2007-03-20,372.88295970377766,372.88295970377766,362.2047532778405,362.3471380534663,32905.0
2007-03-21,363.6284336596772,367.7573305406562,362.2046731179794,365.336963689604,49960.0
2007-03-22,369.3235096588722,388.2595526679504,366.0488774928794,386.4086377243535,35235.0
2007-03-23,386.40867441834,387.9748199963449,381.2831268220199,381.2831268220199,17720.0
2007-03-26,382.422151081806,387.9748093886144,382.422151081806,385.9815530028024,18190.0
2007-03-27,385.12730424928856,387.8324411344757,381.71028694959256,386.2662955326098,12200.0
2007-03-28,391.2846289964352,394.295622501316,386.9832222055117,390.424338887016,22635.0
2007-03-29,393.8653719274405,394.15210603372,380.2442548286518,381.67805662852425,17950.0
2007-03-30,381.24799436651386,385.5494009455032,376.516464632094,378.093655795624,21065.0
2007-04-02,377.08987282188815,385.8360725397111,374.9391701251852,382.82508001309554,11130.0
2007-04-03,381.67817097946806,386.4097008341524,380.9612698647479,384.1156085158136,8095.0
2007-04-04,382.1082629460406,389.2772735078801,379.09726975883456,387.1265703393283,18385.0
2007-04-05,387.1265700656032,388.7037611393263,385.69276795424906,387.4133479903412,6530.0
2007-04-09,387.1266016494215,388.5604038777526,380.3877136737962,384.4023861668265,15320.0
2007-04-10,389.8507972791863,391.5713773680332,382.8251754693717,390.8544762903752,17735.0
2007-04-11,390.99781565629456,403.7586444685716,390.99781565629456,400.0307505864258,50270.0
2007-04-12,402.8984930709827,425.69594353621886,401.4646906045379,422.3982153658674,67510.0
2007-04-13,426.5560586911512,426.5560586911512,412.3614288506442,420.67746224030986,34355.0
2007-04-16,417.3797347025579,423.831843142204,414.9422540117829,421.9678744503876,13380.0
2007-04-17,425.1224542807168,425.1224542807168,412.3616203908118,414.5123242067345,23540.0
2007-04-18,415.8027635147246,418.2402454929741,409.63742969611775,417.52334417656937,27140.0
2007-04-19,408.6336150877987,413.79531160856266,403.0417954220416,408.4902261207446,27200.0
2007-04-20,408.92052837971306,419.5306591112658,406.1962683724281,417.52334417656937,20960.0
2007-04-23,416.5195168347644,423.1150153534333,415.22910367497815,421.5378242665086,12865.0
2007-04-24,420.8210776093518,420.8210776093518,405.479371757917,413.2219410698168,19240.0
2007-04-25,402.1815189673373,410.92772117918025,402.1815189673373,409.3505300006232,34825.0
2007-04-26,410.2165644690336,410.2165644690336,397.5145478484733,401.7004221697257,26310.0
2007-04-27,404.15417577935153,404.15417577935153,389.2870933614777,391.59651055505503,49885.0
2007-04-30,392.0296152305801,396.93719354085846,379.18329304948446,383.65782253721983,36430.0
2007-05-01,384.0908361089837,394.1946910172658,382.5030786706771,389.2871131573912,19310.0
2007-05-02,395.92683020495656,395.92683020495656,386.1116725960741,392.31830990032034,23220.0
2007-05-03,393.32872793118617,395.34949056757375,388.27679931555616,393.9060823916795,14815.0
2007-05-04,395.2052131894218,409.92799689481257,391.3080368316394,406.6081751030723,31180.0
2007-05-07,407.0411267815137,414.11381840154047,406.03072338608536,414.11381840154047,22525.0
2007-05-08,414.97976978021336,436.63088820352885,414.97976978021336,435.62048505738215,88335.0
2007-05-09,437.35255890036194,442.115786971632,435.9091511152124,436.0535007035893,56545.0
2007-05-10,434.4656707691139,446.4459357652854,419.02119242770016,422.4854057729424,41010.0
2007-05-11,425.661143537292,430.280068201822,415.7016340318125,425.2281386215742,35970.0
2007-05-14,429.991154814744,429.991154814744,419.8873006845921,421.18635883432137,13000.0
2007-05-15,422.1968028082842,422.1968028082842,414.97976344404,418.1552783840325,18320.0
2007-05-16,418.0110534613892,425.66109984943887,415.9902906465577,420.4648211474968,16685.0
2007-05-17,421.3308191123203,436.4866042893773,420.60911505627,434.7545409844484,16805.0
2007-05-18,425.8052703260835,428.54773613866126,405.7419121612583,415.7014164539392,114390.0
2007-05-22,411.3712599918691,422.0524698624969,409.9278520620731,411.3712599918691,49305.0
2007-05-23,411.37121562801326,418.58825449868016,411.37121562801326,413.1033225766971,32265.0
2007-05-24,412.8146698011721,417.8665975784592,407.0410380557012,409.4948491672521,36285.0
2007-05-25,414.2580990033358,417.14491502426495,408.62881657238734,413.68074460901335,17560.0
2007-05-28,413.2476563768965,420.03169099901095,412.3816468926372,418.1552783840325,5130.0
2007-05-29,416.8503637335597,420.3301492247173,401.9162640537327,402.061220086298,23915.0
2007-05-30,401.6263050805477,407.4259629156457,396.8416050657427,404.81613458900273,29785.0
2007-05-31,406.7010494436464,406.7010494436464,396.40664682918623,397.1316041365724,25335.0
2007-06-01,400.1764351409055,400.1764351409055,394.3767766606025,396.2616479675479,20705.0
2007-06-04,395.8265741063566,405.3960166156446,395.8265741063566,404.6710595202117,16035.0
2007-06-05,405.6859496433159,407.2808640113908,402.351164894687,405.97595016400845,40725.0
2007-06-06,404.09119117148566,404.09119117148566,397.4215755835793,403.80119057066736,15385.0
2007-06-07,398.8714192920468,401.0462906685052,390.4618900876847,397.2765047664029,60920.0
2007-06-08,394.66671498524585,394.9566713147615,391.7668862028351,392.20184282104645,32470.0
2007-06-11,392.2018526474826,395.6816384239847,387.9971096572144,395.6816384239847,30450.0
2007-06-12,390.7518159965703,401.1912143086109,390.7518159965703,398.0013858666366,19265.0
2007-06-13,396.1166131257694,400.3213558381903,393.7967413454385,396.8415702916308,55330.0
2007-06-14,398.7264078455352,408.7308070473583,395.9715796954493,404.0911081229687,33965.0
2007-06-15,403.65616801074447,403.8011683031577,398.0015105896472,400.4663828170399,13360.0
2007-06-18,397.1315211273828,401.62626434325387,395.8266070964198,397.4215216888738,23575.0
2007-06-19,397.2764662525119,397.2764662525119,390.0268957004587,392.92672392128,62070.0
2007-06-20,389.3020127359762,393.7967561832479,389.1570124477657,393.07179899007104,52330.0
2007-06-21,391.6218432600333,395.2466288432475,391.0418864162932,393.21675776622175,8635.0
2007-06-22,392.2018082892852,394.0866791327467,390.0269368939657,392.7817651451294,29565.0
2007-06-25,392.20184282104645,399.3064144883775,392.05684253235074,392.20184282104645,44585.0
2007-06-26,392.2018384979,394.23170977363753,389.88196664796766,390.02696693506505,75330.0
2007-06-27,394.6892355255332,394.6892355255332,385.9475025373142,389.7355957247598,35730.0
2007-06-28,387.55018121628297,391.9210479217298,387.55018121628297,389.5899101196071,30180.0
2007-06-29,387.55009270421095,390.4640031756712,373.27194917915386,378.8083612898303,27165.0
2007-07-03,377.0600106961417,391.4839036155056,374.4375089632102,383.4706495326354,18855.0
2007-07-04,379.9739501874118,383.9077475489145,378.8084036535778,382.4507921502468,1595.0
2007-07-05,382.4506946477246,388.42421915191306,378.6626026843803,382.3049902524539,13745.0
2007-07-06,380.2653501366565,387.55012695919777,380.2653501366565,387.4044225301971,13245.0
2007-07-09,386.0931374938212,388.7156391332095,383.9077046400826,384.4904778418639,10045.0
2007-07-10,385.0732458529894,385.3646546813245,380.8480846185975,381.5765622266907,15790.0
2007-07-11,378.8083321327294,383.9076750652854,376.9143082571625,377.7884457611216,26785.0
2007-07-12,378.0799539183584,382.8878893044732,376.9144072983166,377.3514761651439,16105.0
2007-07-13,376.7686811973195,379.3911831730412,371.5236327831252,372.98058820580405,24275.0
2007-07-16,371.52359026037857,375.8944560281477,362.1990855150202,365.9871558415964,25980.0
2007-07-17,364.3845955657527,369.7753267080051,362.7819355522879,363.5104133345214,21035.0
2007-07-18,364.9673382331208,367.1527713961934,361.6163362701343,361.7620407068895,31855.0
2007-07-19,363.5103702662548,366.5699854816871,362.78189257033046,366.5699854816871,20400.0
2007-07-20,364.23886954886575,365.6958250270612,358.55675207645385,359.1395253751816,28035.0
2007-07-23,362.78185360947793,364.82158204646,357.2454192687616,359.722238722632,20100.0
2007-07-24,356.95412270219566,358.4110783050618,350.39782248929816,352.4375514407594,36365.0
2007-07-25,354.04014666686,356.2255796709764,338.88782006420246,345.4441190765517,36010.0
2007-07-26,339.76203270035325,345.29846828366647,333.06005045223947,342.53026160769866,74875.0
2007-07-27,337.6954779218766,339.8930623768996,328.31912652243886,328.31912652243886,55315.0
2007-07-30,328.9050834084426,331.98171005715096,311.17789625156297,311.32441079863713,134070.0
2007-07-31,314.987101378424,317.91721394938605,305.4642355227972,312.3499955935611,87960.0
2007-08-01,309.8594024960082,318.6497401554695,300.0435299139401,307.51530351149137,35135.0
2007-08-02,312.6430425894935,312.6430425894935,308.10138093337827,309.1269159941148,38255.0
2007-08-03,309.1269142113266,311.7640203201459,306.7828149246011,310.59197067678315,41185.0
2007-08-07,301.5086339242159,310.8849866367425,300.33658424640305,303.2666972634412,42955.0
2007-08-08,301.36213813047215,304.8782873832497,298.28553268365505,299.75058928356503,41670.0
2007-08-09,298.1389776602469,304.4387246567432,295.20886485768915,297.4064494596074,25815.0
2007-08-10,296.6738827205498,296.6738827205498,290.3741365424005,292.4252286507427,27615.0
2007-08-13,293.15775860227166,307.6618062401719,293.15775860227166,304.7316937997893,27030.0
2007-08-14,309.85944423106764,314.40112824217056,305.1712679855668,309.1269159941148,30445.0
2007-08-15,305.02476905026845,307.8083899065394,296.6739511914333,296.6739511914333,15715.0
2007-08-16,296.6739853523964,299.89710566053526,272.0610280225326,293.0113435579223,32425.0
2007-08-17,303.8527287749741,303.8527287749741,293.0113189170395,300.92261558580367,27865.0
2007-08-20,300.3365353067056,307.0758030897279,294.7693170105112,295.20883836244474,19555.0
2007-08-21,293.15779094258977,297.69945231321543,288.4695926368021,288.4695926368021,9155.0
2007-08-22,289.34870378322944,298.7250579005375,289.34870378322944,291.54628887525394,21515.0
2007-08-23,295.3553178129059,296.2343380572707,289.49509343054655,294.0367539138859,10170.0
2007-08-24,289.49522416803023,299.0180930899392,289.49522416803023,297.5530363327225,17595.0
2007-08-27,303.12012149351136,313.2290227750612,300.3365236311189,306.1967484824578,19930.0
2007-08-28,307.66180031949324,308.394328415492,296.52736431831823,296.52736431831823,20615.0
2007-08-29,298.8866421697782,306.5541786796581,298.2968403226714,300.8035319221228,17800.0
2007-08-30,300.8035822311961,306.11188974095927,299.1815931311291,299.47651660350635,13875.0
2007-08-31,301.5408443470126,307.58641550731585,299.3290533126824,302.720470731889,16185.0
2007-09-04,305.816950013544,306.4067744274456,301.09846719983415,302.2780935281368,17200.0
2007-09-05,302.27812945879697,303.7526569195716,298.1494480687274,300.50870100576816,26435.0
2007-09-06,302.278128980113,302.278128980113,291.8089750253906,294.7580299422698,47380.0
2007-09-07,291.3665955820432,297.854506526382,290.3344085004207,293.57838647209053,14275.0
2007-09-10,293.5784148514766,294.610579533375,287.3853817610808,287.8277444817523,13360.0
2007-09-11,290.48190163836506,294.6105829128211,287.5328467993969,293.43095647733327,10880.0
2007-09-12,292.98856475178985,298.14941020916734,288.12262024921944,292.5462020698288,30715.0
2007-09-13,296.9698072838649,302.1306531477817,291.95642315871817,300.0663238020159,32120.0
2007-09-14,299.4765218459407,303.75264227624217,295.93764261098204,300.0663238020159,13255.0
2007-09-17,301.39331083027724,301.54077253057983,295.3477636093132,298.1493559190896,8315.0
2007-09-18,292.84112284207475,297.854506526382,292.84112284207475,293.57838647209053,15985.0
2007-09-19,294.90543737022585,299.0341179933089,291.66148205905324,292.251283933994,25175.0
2007-09-20,291.9563866634194,291.9563866634194,279.71780635894174,282.519421548846,39625.0
2007-09-21,281.3397167448487,283.8464077943024,278.9804648750728,283.8464077943024,32705.0
2007-09-24,282.8142435385854,287.8276256374925,281.1922550656777,283.8464077943024,13870.0
2007-09-25,282.67,289.35,280.59,289.35,12095.0
2007-09-26,292.27,296.275,289.15,292.865,10358.2
2007-09-27,293.605,295.535,286.035,286.48,8404.0
2007-09-28,287.075,287.965,272.08,280.99,41802.15
2007-10-01,282.325,290.045,280.545,287.815,41904.85
2007-10-02,289.3,289.3,283.955,287.52,55128.65
2007-10-03,286.925,286.925,280.99,282.62,21873.4
2007-10-04,282.025,282.025,274.9,278.315,18613.6
2007-10-05,278.315,278.91,269.41,269.41,15664.05
2007-10-09,267.185,268.075,257.685,259.465,25304.05
2007-10-10,261.245,263.175,259.76,262.135,20926.35
2007-10-11,265.55,265.55,261.84,262.73,18818.05
2007-10-12,262.73,264.215,260.205,260.205,18800.0
2007-10-15,262.73,262.73,253.675,255.905,13425.75
2007-10-16,257.385,257.385,253.23,253.23,13571.7
2007-10-17,254.42,264.51,253.38,264.065,32336.6
2007-10-18,264.215,276.535,264.065,274.9,35332.3
2007-10-19,273.865,273.865,267.185,267.185,26758.2
2007-10-22,264.215,273.865,263.77,270.15,21202.35
2007-10-23,270.895,272.975,268.965,272.23,9860.75
2007-10-24,273.12,273.865,269.41,269.41,19091.0
2007-10-25,270.895,273.715,267.185,269.115,15132.6
2007-10-26,267.21,269.455,257.785,263.77,37991.4
2007-10-29,263.87,269.71,263.72,265.665,15787.65
2007-10-30,267.165,267.315,257.135,258.635,34637.95
2007-10-31,259.38,263.27,256.835,257.735,35927.5
2007-11-01,258.185,261.925,253.395,253.395,50125.6
2007-11-02,253.395,254.74,250.7,253.245,27501.8
2007-11-05,254.14,254.14,249.8,252.495,20431.55
2007-11-06,253.845,253.845,243.515,249.205,18415.45
2007-11-07,249.8,254.44,244.115,252.645,27440.55
2007-11-08,249.95,252.645,243.365,250.7,17312.45
2007-11-09,245.16,250.7,237.23,239.175,13190.45
2007-11-12,214.78,239.625,214.78,236.03,19834.55
2007-11-13,230.645,237.38,230.645,237.38,35749.35
2007-11-14,235.735,249.95,234.985,246.21,14883.75
2007-11-15,246.96,246.96,234.385,237.23,13766.95
2007-11-16,241.42,241.42,231.99,239.775,11006.2
2007-11-19,238.725,244.865,232.89,236.63,8912.0
2007-11-20,234.985,240.375,234.535,240.075,16343.45
2007-11-21,236.48,245.46,235.735,245.31,13156.0
2007-11-22,241.87,246.96,237.08,242.32,5668.35
2007-11-23,242.02,247.26,240.375,241.72,16971.3
2007-11-26,241.57,246.81,236.63,238.275,11127.4
2007-11-27,239.485,241.45,233.445,238.275,11593.7
2007-11-28,238.68,239.89,235.205,238.68,48246.1
2007-11-29,238.835,245.935,237.17,240.95,22658.35
2007-11-30,244.575,245.48,238.38,241.705,45654.9
2007-12-03,241.705,242.76,238.23,238.23,43749.0
2007-12-04,239.435,244.575,239.435,241.705,20697.15
2007-12-05,239.74,246.99,238.68,241.705,38533.7
2007-12-06,241.705,245.33,239.435,244.875,13159.6
2007-12-07,244.875,244.875,240.795,243.515,21891.85
2007-12-10,243.515,243.82,240.95,241.705,32324.85
2007-12-11,242.91,244.725,241.705,242.005,15725.9
2007-12-12,242.005,245.18,241.4,242.305,9884.25
2007-12-13,242.305,242.305,236.72,238.08,10816.9
2007-12-14,240.19,240.795,237.17,237.925,15693.9
2007-12-17,236.72,237.17,230.22,232.185,18219.35
2007-12-18,232.79,235.66,232.185,234.15,48727.5
2007-12-19,237.925,238.68,234.15,234.15,65428.85
2007-12-20,235.36,235.51,226.75,229.62,37362.45
2007-12-21,229.62,230.375,223.875,228.105,45524.05
2007-12-24,230.115,230.425,228.105,228.105,9553.8
2007-12-27,232.39,234.86,230.385,233.01,14069.25
2007-12-28,232.855,236.095,229.15,235.945,7485.95
2007-12-31,234.705,234.705,231.62,233.01,12247.4
2008-01-02,233.935,237.18,233.625,236.56,13814.9
2008-01-03,238.57,241.81,236.25,240.73,29643.9
2008-01-04,239.34,241.5,235.79,237.795,7798.35
2008-01-07,237.795,239.805,234.705,236.715,9256.15
2008-01-08,238.72,238.72,235.945,237.64,23092.6
2008-01-09,241.5,241.5,237.485,239.34,16668.95
2008-01-10,240.575,246.595,238.105,244.125,11096.45
2008-01-11,245.515,267.75,244.9,261.42,48233.9
2008-01-14,265.59,278.095,260.805,274.855,30106.45
2008-01-15,276.4,277.17,263.89,264.97,18660.2
2008-01-16,264.355,269.14,254.935,262.655,14097.6
2008-01-17,264.82,267.595,256.635,263.585,18224.15
2008-01-18,262.5,266.055,249.375,257.715,33807.6
2008-01-21,247.06,265.59,240.42,254.01,13580.95
2008-01-22,254.625,258.18,248.14,255.09,25644.05
2008-01-23,257.87,257.87,244.745,248.76,19531.25
2008-01-24,254.01,262.195,247.835,253.855,21881.45
2008-01-25,261.575,262.345,256.325,260.495,16872.35
2008-01-28,261.13,261.13,255.055,258.795,7762.9
2008-01-29,259.055,264.975,257.5,262.485,13799.1
2008-01-30,264.82,268.715,262.485,264.82,6947.65
2008-01-31,264.82,269.805,263.42,269.65,11169.1
2008-02-01,269.34,281.18,267.16,279.62,15614.95
2008-02-04,280.4,298.315,279.465,290.525,31190.0
2008-02-05,290.525,290.525,278.06,280.4,30404.95
2008-02-06,286.475,294.42,281.18,292.08,29500.55
2008-02-07,295.975,303.61,293.485,302.83,26010.5
2008-02-08,302.83,302.83,295.04,298.315,25562.2
2008-02-11,297.535,300.025,294.42,297.065,6846.8
2008-02-12,299.09,299.09,289.9,289.9,9363.55
2008-02-13,288.965,302.985,288.965,301.43,20509.55
2008-02-14,303.765,311.085,302.05,306.1,59098.75
2008-02-15,306.1,309.84,296.91,302.985,27879.75
2008-02-19,309.215,309.685,300.805,306.415,14686.25
2008-02-20,303.765,319.345,301.43,314.36,46903.0
2008-02-21,314.67,319.81,312.955,316.225,32056.75
2008-02-22,317.785,334.92,316.225,332.27,27695.5
2008-02-25,328.065,346.76,324.015,342.71,22021.7
2008-02-26,344.265,350.965,343.335,350.03,42529.6
2008-02-27,348.475,348.785,338.035,339.75,44468.2
2008-02-28,342.71,349.41,338.035,349.41,33999.65
2008-02-29,345.045,348.475,338.66,342.4,14276.15
2008-03-03,342.71,345.045,330.56,333.365,20083.7
2008-03-04,326.975,331.805,317.94,325.26,33375.95
2008-03-05,326.975,334.92,321.68,324.795,13643.5
2008-03-06,323.235,326.51,314.2,316.385,7809.05
2008-03-07,315.45,323.235,312.175,316.695,15176.35
2008-03-10,318.41,327.13,312.175,314.98,14444.0
2008-03-11,323.235,326.355,305.48,320.9,14793.75
2008-03-12,319.5,329.47,319.5,324.795,12886.3
2008-03-13,323.86,324.795,319.345,324.015,10001.45
2008-03-14,324.015,324.015,314.045,318.41,27042.5
2008-03-17,313.11,319.5,310.31,313.58,20285.1
2008-03-18,312.335,334.3,312.335,332.115,9398.3
2008-03-19,330.245,334.455,321.68,321.68,14272.35
2008-03-20,317.005,325.575,310.62,320.28,13748.55
2008-03-24,319.965,329.47,318.255,324.485,11853.3
2008-03-25,327.13,346.605,326.665,346.135,20232.75
2008-03-26,345.86,373.765,345.86,364.83,34572.05
2008-03-27,372.145,372.93,361.33,367.76,25480.8
2008-03-28,371.52,376.225,364.465,368.385,14353.8
2008-03-31,373.87,375.91,365.565,374.655,11433.85
2008-04-01,367.76,370.265,353.495,358.35,22209.45
2008-04-02,360.545,367.6,358.195,363.37,18099.65
2008-04-03,361.33,364.935,356.94,362.43,13079.15
2008-04-04,361.33,379.515,359.135,379.515,15261.45
2008-04-07,377.165,386.255,377.165,381.865,29185.1
2008-04-08,381.24,386.41,381.24,383.275,12876.7
2008-04-09,385.63,385.63,378.575,379.36,60053.0
2008-04-10,381.555,391.115,376.38,384.06,32848.25
2008-04-11,384.06,384.06,370.735,376.225,46070.75
2008-04-14,382.335,398.795,376.225,398.795,27095.4
2008-04-15,392.685,398.17,387.195,395.66,31704.85
2008-04-16,395.82,401.46,390.33,400.52,21183.7
2008-04-17,398.955,423.25,397.385,421.685,18186.85
2008-04-18,414.47,420.115,406.005,419.175,26374.55
2008-04-21,416.195,430.46,416.195,428.265,24502.1
2008-04-22,428.265,429.21,416.04,423.095,15644.75
2008-04-23,392.685,417.295,392.21,400.99,37454.4
2008-04-24,399.425,399.425,375.595,382.025,35826.7
2008-04-25,382.52,407.585,381.73,405.695,13978.5
2008-04-28,411.475,411.475,402.015,406.745,10907.5
2008-04-29,404.38,405.96,395.24,397.445,12352.35
2008-04-30,394.92,404.695,392.4,397.285,16691.6
2008-05-01,394.605,402.015,386.25,393.03,15630.9
2008-05-02,396.97,409.585,390.98,408.795,9663.85
2008-05-05,408.795,409.9,399.335,405.8,8040.25
2008-05-06,404.38,417.31,404.38,413.21,10707.05
2008-05-07,407.535,419.045,405.33,411.95,15163.8
2008-05-08,417.94,439.54,412.735,436.23,36282.85
2008-05-09,429.605,440.17,429.605,437.96,29733.1
2008-05-12,432.285,437.96,426.925,430.865,9298.75
2008-05-13,423.14,445.215,416.205,442.535,28237.2
2008-05-14,439.855,447.58,438.435,440.485,25517.2
2008-05-15,437.49,441.275,420.46,429.135,20357.9
2008-05-16,430.55,437.96,418.73,426.455,23648.7
2008-05-20,425.665,437.49,424.56,434.965,35640.95
2008-05-21,437.49,439.225,420.46,426.295,19016.4
2008-05-22,430.395,430.55,420.935,425.19,15945.05
2008-05-23,422.51,424.72,409.27,412.895,11965.15
2008-05-26,406.275,419.045,406.115,415.575,4084.55
2008-05-27,414.68,414.68,401.2,405.96,8700.6
2008-05-28,401.15,417.325,400.36,415.42,9668.0
2008-05-29,414.63,422.875,402.26,417.955,21508.8
2008-05-30,417.8,428.105,417.005,419.86,15303.15
2008-06-02,413.995,442.215,413.04,438.885,28660.45
2008-06-03,432.07,440.79,430.165,437.935,18970.25
2008-06-04,433.97,433.97,421.92,426.68,13063.3
2008-06-05,429.53,439.84,414.63,436.35,14095.9
2008-06-06,439.84,443.96,430.96,442.375,39295.75
2008-06-09,443.96,447.765,436.985,446.34,15952.75
2008-06-10,434.605,443.8,417.955,428.58,23612.05
2008-06-11,434.29,436.985,420.335,436.985,61197.55
2008-06-12,430.485,443.17,430.485,436.51,21092.85
2008-06-13,433.655,438.095,429.69,437.3,11526.95
2008-06-16,436.825,447.29,431.75,446.655,32277.35
2008-06-17,442.375,447.13,436.035,446.655,23522.1
2008-06-18,446.655,455.695,443.96,453.475,64286.3
2008-06-19,451.89,458.705,437.935,443.96,25517.45
2008-06-20,448.72,448.72,428.42,428.42,21358.7
2008-06-23,429.055,451.73,428.105,450.305,22746.55
2008-06-24,444.91,452.84,439.995,446.02,10730.95
2008-06-25,442.4,443.835,428.855,437.3,15644.2
2008-06-26,433.585,444.105,423.7,430.395,12097.8
2008-06-27,426.41,444.74,426.41,440.6,10653.6
2008-06-30,447.77,447.77,433.425,438.365,11055.6
2008-07-02,447.77,447.77,422.585,439.005,31139.75
2008-07-03,422.585,433.585,411.905,421.47,15620.85
2008-07-04,424.975,425.615,414.615,415.095,3488.55
2008-07-07,408.24,421.945,383.21,403.775,16809.55
2008-07-08,391.82,391.82,369.82,391.18,22469.2
2008-07-09,396.125,412.86,389.745,390.545,41097.75
2008-07-10,392.14,406.325,385.76,396.44,19333.3
2008-07-11,394.53,401.705,383.37,392.3,30806.15
2008-07-14,388.47,403.615,388.47,403.615,11227.85
2008-07-15,413.02,413.02,378.11,392.14,31299.85
2008-07-16,388.155,389.905,370.46,376.2,34130.75
2008-07-17,376.995,387.995,358.825,365.04,29068.65
2008-07-18,365.04,388.63,365.04,377.475,25795.6
2008-07-21,378.91,394.85,374.925,382.575,26269.75
2008-07-22,394.05,394.05,370.935,375.88,24107.1
2008-07-23,370.62,370.62,344.475,344.475,43217.25
2008-07-24,358.345,360.1,339.535,342.085,39311.95
2008-07-25,347.505,360.415,344.315,357.865,21692.85
2008-07-28,362.645,376.76,359.435,363.445,13113.3
2008-07-29,372.86,372.86,346.87,347.83,28087.25
2008-07-30,352.165,366.6,348.955,366.6,20369.55
2008-07-31,375.91,375.91,363.555,367.725,12846.25
2008-08-01,365.8,376.07,365.48,369.01,9991.1
2008-08-05,356.975,376.23,346.55,346.87,16089.2
2008-08-06,355.855,366.44,347.03,349.755,34447.55
2008-08-07,357.78,362.59,349.115,352.965,12311.45
2008-08-08,352.0,353.125,336.92,345.105,89731.55
2008-08-11,345.745,357.455,332.11,338.045,13095.1
2008-08-12,344.14,344.14,335.315,337.08,17178.55
2008-08-13,344.785,352.965,337.405,352.965,20451.65
2008-08-14,351.36,351.68,339.33,345.585,12732.6
2008-08-15,337.725,348.15,335.64,342.695,69913.25
2008-08-18,351.52,351.84,329.38,333.55,11115.8
2008-08-19,332.91,340.45,331.95,334.675,151738.6
2008-08-20,340.13,349.115,334.355,343.18,18075.7
2008-08-21,347.35,375.425,344.62,370.29,27355.85
2008-08-22,368.85,369.01,354.41,356.655,8245.0
2008-08-25,352.965,354.25,330.02,340.77,53571.35
2008-08-26,341.015,352.645,340.855,352.645,28997.4
2008-08-27,359.375,370.36,355.34,366.32,29378.55
2008-08-28,370.845,371.165,357.92,365.515,43606.2
2008-08-29,366.645,367.29,359.535,364.06,13181.2
2008-09-02,360.185,362.605,335.635,338.38,37313.45
2008-09-03,335.955,340.64,329.17,334.825,94489.0
2008-09-04,340.64,340.64,321.42,327.72,23545.15
2008-09-05,325.455,330.95,318.995,323.035,19411.25
2008-09-08,339.185,340.8,308.175,310.115,23900.45
2008-09-09,310.115,312.05,294.77,294.77,59427.35
2008-09-10,297.19,309.63,287.985,298.805,37081.9
2008-09-11,304.135,304.135,287.5,302.845,20620.95
2008-09-12,310.115,320.45,304.945,308.335,21461.55
2008-09-15,297.355,304.135,288.145,291.055,47298.0
2008-09-16,290.73,305.105,271.35,271.35,47711.5
2008-09-17,277.81,285.725,270.38,281.525,46317.85
2008-09-18,281.04,291.54,266.505,277.81,31134.0
2008-09-19,290.73,315.765,283.625,306.075,27834.1
2008-09-22,298.805,313.345,294.445,298.805,17203.8
2008-09-23,298.805,303.49,285.885,288.955,38539.75
2008-09-24,288.31,297.515,288.31,289.275,13391.9
2008-09-25,287.445,298.19,286.955,294.445,35664.3
2008-09-26,292.275,292.275,276.155,281.855,12191.0
2008-09-29,276.97,277.295,260.525,260.525,51437.0
2008-09-30,268.665,288.695,267.69,284.95,46784.2
2008-10-01,290.485,290.485,266.06,268.83,17758.05
2008-10-02,268.665,269.155,229.1,236.265,59009.45
2008-10-03,241.965,258.895,233.985,236.265,77497.9
2008-10-06,222.75,228.61,206.14,227.96,38255.0
2008-10-07,233.66,236.915,211.675,214.28,19867.75
2008-10-08,202.395,215.75,187.415,215.26,36898.05
2008-10-09,219.005,224.54,192.625,196.695,19707.55
2008-10-10,195.395,205.98,173.085,177.485,28864.55
2008-10-14,207.605,214.935,178.625,187.255,43369.1
2008-10-15,183.995,188.88,162.665,172.11,73688.7
2008-10-16,172.11,198.815,170.97,180.74,49762.0
2008-10-17,185.46,230.075,182.53,205.98,30780.1
2008-10-20,223.89,223.89,205.65,211.675,35327.35
2008-10-21,211.675,237.565,208.42,227.635,29208.85
2008-10-22,214.61,218.84,199.955,206.955,25674.5
2008-10-23,213.47,230.075,197.675,223.4,18119.15
2008-10-24,201.905,227.96,197.02,216.235,12231.55
2008-10-27,214.12,214.12,185.95,188.065,25377.2
2008-10-28,195.35,202.44,182.825,198.815,18416.25
2008-10-29,204.53,220.515,199.585,214.25,46596.95
2008-10-30,225.79,225.79,207.495,210.955,25055.0
2008-10-31,207.495,217.55,198.925,214.25,34884.3
2008-11-03,211.78,215.9,202.715,202.715,19790.35
2008-11-04,213.265,229.085,207.0,222.985,26773.75
2008-11-05,219.195,220.02,204.365,212.935,27692.7
2008-11-06,213.43,213.925,190.355,205.68,23105.05
2008-11-07,202.88,213.43,195.3,197.77,26568.15
2008-11-10,201.89,205.19,191.51,199.42,14402.55
2008-11-11,198.595,199.42,181.125,183.925,19534.35
2008-11-12,184.585,185.905,173.05,176.18,15503.4
2008-11-13,177.335,193.98,172.06,193.98,29609.65
2008-11-14,192.335,193.65,174.7,177.335,14772.6
2008-11-17,181.785,191.015,173.05,181.455,14453.9
2008-11-18,184.42,189.2,178.16,187.225,18014.35
2008-11-19,184.585,186.07,163.16,163.985,20297.85
2008-11-20,167.94,167.94,133.495,139.265,39057.35
2008-11-21,153.275,160.855,143.55,158.215,41345.65
2008-11-24,163.985,174.7,158.71,167.115,21449.0
2008-11-25,167.06,173.745,159.535,171.07,18177.75
2008-11-26,174.36,174.36,158.815,171.855,29844.75
2008-11-27,163.995,175.365,163.995,172.855,7375.8
2008-11-28,174.53,174.53,163.995,167.84,14003.35
2008-12-01,165.165,168.01,153.8,161.825,14613.8
2008-12-02,165.0,170.185,140.26,150.96,61832.4
2008-12-03,153.63,153.63,132.235,146.78,41307.55
2008-12-04,149.955,149.955,127.22,130.56,18899.8
2008-12-05,131.565,136.415,121.2,132.57,18191.15
2008-12-08,140.26,146.78,137.25,146.11,14446.4
2008-12-09,146.275,151.125,133.74,136.245,19894.7
2008-12-10,140.595,145.105,137.415,142.935,25453.85
2008-12-11,136.245,136.245,120.7,127.89,32385.7
2008-12-12,119.36,141.095,118.19,137.08,30981.75
2008-12-15,136.245,141.095,132.905,136.415,15924.55
2008-12-16,135.58,144.105,134.405,144.105,32133.0
2008-12-17,141.595,143.1,133.405,135.245,150.0
2008-12-18,128.555,135.41,125.715,125.715,28084.55
2008-12-19,125.545,141.095,125.545,141.095,22474.35
2008-12-22,142.095,149.955,133.905,143.27,13323.75
2008-12-23,142.6,155.305,134.075,150.79,17636.55
2008-12-24,150.595,155.525,146.18,152.295,8509.65
2008-12-29,167.53,181.465,164.475,181.465,12605.1
2008-12-30,171.1,182.655,168.38,179.255,11543.35
2008-12-31,180.615,199.985,170.93,171.1,12433.65
2009-01-02,172.97,178.405,163.625,168.55,12945.55
2009-01-05,166.515,167.87,153.09,158.015,31486.45
2009-01-06,161.075,161.075,149.69,153.77,21468.6
2009-01-07,152.75,152.92,142.555,148.84,25268.2
2009-01-08,148.67,149.01,140.345,146.125,31007.4
2009-01-09,147.655,151.05,144.595,149.69,40298.95
2009-01-12,147.995,147.995,139.495,143.065,33812.1
2009-01-13,142.725,145.955,141.025,144.425,13249.7
2009-01-14,142.895,144.085,136.1,136.1,18726.7
2009-01-15,136.78,137.63,127.945,131.34,22986.6
2009-01-16,135.59,138.985,130.49,134.4,20892.3
2009-01-19,134.23,141.025,130.66,138.48,13304.8
2009-01-20,137.63,137.63,127.435,127.775,66650.05
2009-01-21,127.605,129.98,123.525,128.285,27079.0
2009-01-22,125.735,127.095,112.31,117.58,26503.3
2009-01-23,115.2,121.315,110.44,117.24,15602.7
2009-01-26,121.655,122.335,117.24,119.785,13981.0
2009-01-27,121.34,123.22,117.58,117.58,20745.65
2009-01-28,121.945,121.945,111.51,112.195,20092.65
2009-01-29,111.51,112.705,107.065,108.6,12882.8
2009-01-30,109.8,110.655,102.96,106.55,18448.55
2009-02-02,103.815,105.695,89.62,90.13,34878.75
2009-02-03,92.87,94.065,85.855,86.88,36329.45
2009-02-04,87.565,88.935,82.605,83.12,97685.95
2009-02-05,82.095,83.12,74.395,78.675,65187.2
2009-02-06,79.87,88.42,77.645,84.66,39709.65
2009-02-09,79.185,87.055,73.885,79.53,94523.9
2009-02-10,78.675,79.355,73.37,78.33,99089.2
2009-02-11,78.675,79.355,71.145,73.2,43419.75
2009-02-12,71.83,74.395,69.265,69.265,36486.7
2009-02-13,70.975,70.975,65.675,66.53,33510.35
2009-02-17,67.385,67.385,50.625,55.07,51670.35
2009-02-18,55.755,55.755,50.455,51.31,88904.2
2009-02-19,52.165,52.845,42.93,49.085,167749.9
2009-02-20,51.135,51.135,46.005,47.89,62376.2
2009-02-23,51.31,55.585,50.455,50.625,49092.5
2009-02-24,53.705,54.73,49.77,52.675,48977.1
2009-02-25,54.045,58.32,48.745,55.585,46050.85
2009-02-26,59.69,61.91,54.9,57.98,35901.6
2009-02-27,55.585,63.11,52.675,63.11,56518.7
2009-03-02,59.52,60.715,52.505,53.36,60103.05
2009-03-03,56.27,56.44,48.4,49.94,29668.25
2009-03-04,52.335,53.19,49.255,50.965,32418.95
2009-03-05,51.48,51.65,47.205,47.205,17648.25
2009-03-06,48.915,49.94,45.835,47.205,14120.5
2009-03-09,46.35,49.255,45.32,45.835,13759.4
2009-03-10,48.23,48.23,46.175,46.86,14618.85
2009-03-11,47.89,51.135,47.375,49.94,16715.3
2009-03-12,49.6,53.875,47.89,53.53,26549.9
2009-03-13,54.045,54.9,49.425,50.625,15115.7
2009-03-16,51.82,53.875,50.455,52.165,22252.35
2009-03-17,53.36,54.385,50.625,53.705,25112.2
2009-03-18,53.53,53.875,50.11,52.845,20542.5
2009-03-19,54.9,55.415,51.135,52.845,122238.85
2009-03-20,52.165,52.675,49.6,50.455,41090.15
2009-03-23,53.02,54.56,51.31,54.385,71872.45
2009-03-24,54.56,55.755,53.53,55.07,50143.35
2009-03-25,55.415,62.94,54.73,59.86,170991.1
2009-03-26,64.99,67.555,64.135,65.33,245897.85
2009-03-27,65.845,65.845,62.425,62.425,48009.5
2009-03-30,60.545,61.4,57.805,58.66,28980.35
2009-03-31,59.005,61.055,57.805,58.49,39694.85
2009-04-01,56.78,63.45,56.44,61.57,33992.45
2009-04-02,66.7,68.755,65.845,66.87,57980.1
2009-04-03,66.7,72.86,66.36,72.685,38300.25
2009-04-06,72.515,75.425,70.12,72.175,44670.7
2009-04-07,71.66,71.66,67.045,68.41,30340.5
2009-04-08,68.41,70.465,67.385,69.61,26639.85
2009-04-09,73.03,74.055,72.005,73.54,74369.0
2009-04-13,70.465,77.305,70.465,74.57,55923.1
2009-04-14,75.425,79.015,73.54,77.135,73687.25
2009-04-15,75.25,78.33,73.885,75.08,37293.9
2009-04-16,76.96,78.675,74.91,77.475,38191.2
2009-04-17,80.725,85.345,80.555,83.46,73618.3
2009-04-20,71.83,78.5,66.7,77.135,220702.4
2009-04-21,76.96,90.3,73.715,89.445,118720.2
2009-04-22,89.79,100.905,85.515,96.29,84630.85
2009-04-23,101.25,101.59,90.985,92.525,75117.3
2009-04-24,95.775,98.685,94.92,97.485,66246.9
2009-04-27,95.09,95.26,90.3,92.185,37141.4
2009-04-28,92.185,93.21,89.79,90.985,32604.4
2009-04-29,92.355,97.83,92.355,97.485,29177.35
2009-04-30,99.71,105.18,94.92,96.63,67164.5
2009-05-01,101.59,104.86,98.68,101.59,31713.25
2009-05-04,104.315,106.495,102.68,105.405,24437.4
2009-05-05,106.13,107.405,101.77,107.405,45786.35
2009-05-06,108.855,118.85,108.31,118.85,63761.55
2009-05-07,128.12,128.12,111.22,116.125,70756.75
2009-05-08,122.67,127.21,118.125,127.03,41381.75
2009-05-11,125.215,128.485,121.58,123.03,33953.4
2009-05-12,128.12,129.575,122.67,124.485,106909.6
2009-05-13,121.76,123.76,105.585,106.86,116429.7
2009-05-14,102.86,112.31,97.77,109.04,84930.9
2009-05-15,108.495,110.13,100.86,103.04,52433.45
2009-05-19,110.675,110.675,107.04,107.04,45514.25
2009-05-20,110.855,113.22,104.13,105.585,71839.05
2009-05-21,102.86,104.13,100.135,102.315,47880.7
2009-05-22,104.495,107.405,99.77,101.045,52905.15
2009-05-25,101.405,104.315,101.225,103.585,9887.65
2009-05-26,101.405,103.95,97.225,103.585,58298.5
2009-05-27,102.68,112.675,101.59,105.77,162119.8
2009-05-28,107.585,113.765,106.495,111.4,63956.65
2009-05-29,115.4,122.67,114.49,116.31,128104.1
2009-06-01,122.305,127.21,120.49,125.76,91591.0
2009-06-02,124.485,127.755,121.76,125.575,84468.95
2009-06-03,123.575,124.305,114.49,118.305,58409.95
2009-06-04,122.485,125.76,119.58,122.85,51823.0
2009-06-05,124.485,124.485,117.58,120.67,42782.15
2009-06-08,119.035,119.945,113.22,117.945,41852.6
2009-06-09,119.76,119.945,115.4,119.215,39748.5
2009-06-10,122.125,122.485,118.85,121.035,58257.55
2009-06-11,121.76,126.665,119.945,123.76,60456.9
2009-06-12,123.395,123.575,119.58,120.85,34189.65
2009-06-15,118.125,118.67,113.22,113.4,42292.65
2009-06-16,115.945,118.125,111.04,111.04,44819.85
2009-06-17,109.22,111.22,104.495,105.405,60464.15
2009-06-18,107.95,108.675,104.13,106.495,25766.85
2009-06-19,109.4,111.4,105.04,107.405,46038.8
2009-06-22,100.495,101.225,91.23,92.685,62286.9
2009-06-23,92.685,94.5,89.23,90.32,127601.8
2009-06-24,91.23,97.225,90.865,97.045,57577.0
2009-06-25,99.225,101.77,97.59,99.225,29703.05
2009-06-26,100.315,103.225,98.315,101.95,21487.75
2009-06-29,104.13,105.405,101.77,105.22,20835.4
2009-06-30,105.405,107.22,100.86,102.135,15062.5
2009-07-02,100.68,101.225,97.59,97.955,18869.2
2009-07-03,99.405,99.95,95.41,96.5,5771.25
2009-07-06,94.865,95.41,89.955,94.68,31089.75
2009-07-07,92.32,93.59,90.865,91.045,20661.55
2009-07-08,91.045,91.595,85.23,88.14,112244.3
2009-07-09,89.41,95.59,89.41,94.32,32465.9
2009-07-10,91.595,94.135,89.595,91.595,24524.5
2009-07-13,90.865,91.23,87.23,91.045,36053.0
2009-07-14,94.865,95.41,90.865,92.685,25561.55
2009-07-15,94.68,97.77,94.135,96.68,54579.25
2009-07-16,96.32,100.315,95.77,98.86,24201.8
2009-07-17,99.95,99.95,96.135,98.135,17901.6
2009-07-20,98.68,100.315,98.315,98.5,13459.05
2009-07-21,99.045,101.405,98.315,99.225,32032.8
2009-07-22,101.95,102.68,99.225,100.135,26453.15
2009-07-23,101.405,109.765,99.95,106.86,50790.0
2009-07-24,109.04,111.4,104.86,109.04,25273.7
2009-07-27,108.495,116.67,105.405,116.49,35391.55
2009-07-28,115.035,117.945,112.855,113.4,70585.85
2009-07-29,110.855,111.765,107.22,109.22,35615.8
2009-07-30,111.4,113.58,110.31,111.04,13888.15
2009-07-31,110.855,113.035,110.31,110.855,16678.1
2009-08-04,115.945,116.31,111.585,113.58,36858.45
2009-08-05,114.49,115.58,111.22,112.675,33677.55
2009-08-06,113.4,113.4,108.13,109.765,24585.55
2009-08-07,110.855,112.675,110.495,112.31,30446.45
2009-08-10,112.13,114.855,110.495,113.58,73646.05
2009-08-11,113.765,114.49,111.4,111.4,34996.4
2009-08-12,111.4,114.49,111.4,112.13,33606.45
2009-08-13,114.125,116.125,112.49,115.765,31122.2
2009-08-14,116.31,117.035,112.49,114.125,9998.45
2009-08-17,111.765,111.765,107.04,109.04,18708.1
2009-08-18,109.945,111.4,108.675,111.04,10080.75
2009-08-19,108.13,112.13,107.765,111.765,12060.65
2009-08-20,111.945,111.945,108.675,109.04,19440.0
2009-08-21,110.13,112.855,109.765,110.13,13348.8
2009-08-24,110.855,113.22,110.31,112.855,19254.15
2009-08-25,113.58,114.49,111.765,112.675,28834.7
2009-08-26,111.765,113.765,111.4,112.675,16577.6
2009-08-27,111.765,112.49,109.4,111.22,15731.0
2009-08-28,112.13,113.035,109.945,112.49,15930.6
2009-08-31,110.855,113.4,110.855,113.4,9357.1
2009-09-01,113.58,114.125,109.04,109.765,30930.1
2009-09-02,108.13,109.04,106.86,107.22,13273.35
2009-09-03,107.585,109.04,106.675,108.495,9843.25
2009-09-04,109.04,110.495,107.765,110.495,13777.2
2009-09-08,112.855,114.125,110.675,112.675,50483.25
2009-09-09,113.58,122.485,113.4,121.395,60301.0
2009-09-10,121.76,126.305,121.395,126.305,52317.3
2009-09-11,128.3,131.21,127.94,129.755,29022.65
2009-09-14,130.845,137.39,128.485,134.12,31606.3
2009-09-15,139.025,141.93,136.845,139.75,30676.5
2009-09-16,143.93,146.475,137.025,139.39,51462.5
2009-09-17,136.3,142.66,133.755,138.845,28057.35
2009-09-18,139.935,142.295,135.39,136.115,45851.5
2009-09-21,132.12,135.21,129.94,134.3,52363.45
2009-09-22,135.755,137.025,132.3,135.025,63288.25
2009-09-23,136.3,136.3,132.48,133.39,25836.45
2009-09-24,132.48,134.12,129.575,131.575,35498.2
2009-09-25,129.755,132.845,127.575,128.3,14130.6
2009-09-28,128.85,129.395,125.76,128.665,55890.2
2009-09-29,128.85,129.03,126.12,127.21,22316.4
2009-09-30,127.21,130.845,123.76,128.85,43308.0
2009-10-01,130.3,130.3,121.395,122.125,28881.55
2009-10-02,119.945,122.485,115.58,119.945,29378.75
2009-10-05,119.215,124.12,118.125,123.03,31900.1
2009-10-06,127.21,127.21,120.305,121.215,23059.95
2009-10-07,121.76,122.67,119.215,122.125,18068.8
2009-10-08,122.125,125.76,121.215,123.94,20037.05
2009-10-09,123.94,124.305,121.035,123.215,15183.7
2009-10-13,129.21,130.3,125.575,128.665,23067.85
2009-10-14,130.12,131.39,128.485,128.485,25780.6
2009-10-15,129.03,132.3,127.94,132.3,27457.75
2009-10-16,131.755,134.48,129.755,130.665,20167.35
2009-10-19,131.21,135.39,131.21,134.12,39621.45
2009-10-20,136.115,137.025,134.12,135.57,17405.95
2009-10-21,135.21,141.385,134.665,138.115,25347.15
2009-10-22,138.48,145.02,135.935,145.02,25712.55
2009-10-23,145.385,146.295,141.025,141.75,49091.3
2009-10-26,141.75,146.11,138.3,140.66,35008.65
2009-10-27,139.75,140.66,132.3,134.12,59929.3
2009-10-28,131.755,132.48,128.85,129.395,24740.65
2009-10-29,128.12,133.935,127.575,133.755,15799.75
2009-10-30,133.575,133.755,127.21,129.395,19813.45
2009-11-02,129.94,131.39,124.85,125.76,14866.7
2009-11-03,125.395,130.845,124.305,129.21,30003.6
2009-11-04,132.3,135.755,129.94,130.485,25999.8
2009-11-05,131.755,134.3,129.755,134.3,20931.9
2009-11-06,130.845,134.665,130.3,132.48,20720.7
2009-11-09,136.3,138.66,135.025,137.025,20228.7
2009-11-10,137.205,139.025,133.21,133.39,26024.1
2009-11-11,135.755,137.75,132.665,132.665,15544.35
2009-11-12,134.12,135.21,129.21,129.94,17276.8
2009-11-13,130.845,133.39,129.94,132.3,10605.2
2009-11-16,133.575,134.845,132.665,132.665,22380.05
2009-11-17,133.575,139.025,132.665,137.935,17875.55
2009-11-18,137.205,139.025,135.57,136.66,54597.0
2009-11-19,136.3,136.3,133.21,135.21,14978.45
2009-11-20,134.3,134.3,131.21,133.21,12546.45
2009-11-23,134.48,135.755,131.39,132.665,24826.45
2009-11-24,132.3,132.665,130.485,130.485,14600.35
2009-11-25,130.485,130.845,127.21,127.575,26576.0
2009-11-26,127.21,128.485,124.485,126.485,9217.3
2009-11-27,123.575,126.665,122.85,125.94,15446.15
2009-11-30,125.395,128.12,124.67,126.305,11386.9
2009-12-01,128.12,129.03,127.21,128.85,15248.45
2009-12-02,129.03,131.39,128.665,130.845,17402.05
2009-12-03,132.3,132.3,129.395,129.395,23966.0
2009-12-04,131.575,131.575,127.21,129.03,40515.45
2009-12-07,128.485,135.39,128.12,133.935,26838.5
2009-12-08,131.935,133.755,131.39,133.21,20192.8
2009-12-09,132.845,133.21,125.76,127.94,25800.75
2009-12-10,129.03,129.575,127.21,127.575,11848.9
2009-12-11,128.485,129.575,126.85,128.665,8108.7
2009-12-14,129.575,132.665,128.485,132.665,18511.55
2009-12-15,133.21,134.845,132.48,133.21,38733.4
2009-12-16,134.12,136.115,132.665,134.845,27308.3
2009-12-17,135.39,140.84,135.21,140.295,40907.3
2009-12-18,140.295,141.93,137.39,140.295,17956.9
2009-12-21,140.84,141.205,136.845,138.66,8701.6
2009-12-22,139.205,139.39,136.3,139.025,8240.6
2009-12-23,139.025,139.75,137.39,139.39,10565.45
2009-12-24,139.75,140.66,137.205,140.66,7440.5
2009-12-29,139.935,139.935,137.025,138.66,10373.45
2009-12-30,139.57,139.935,137.39,139.39,9468.4
2009-12-31,139.025,140.115,137.935,138.115,7099.35
2010-01-04,139.39,144.115,139.025,143.385,14694.8
2010-01-05,144.84,160.47,144.475,157.56,117834.15
2010-01-06,158.105,162.285,156.47,161.74,52010.25
2010-01-07,161.74,161.74,158.105,160.285,19905.2
2010-01-08,160.285,165.555,159.925,163.375,26951.55
2010-01-11,167.375,174.46,162.83,165.74,39199.65
2010-01-12,165.375,167.74,160.65,164.465,57566.2
2010-01-13,161.925,172.645,161.74,172.28,35189.35
2010-01-14,173.01,174.28,168.645,171.555,45368.85
2010-01-15,170.825,171.92,166.83,170.465,17273.75
2010-01-18,171.19,176.825,168.465,176.645,27342.0
2010-01-19,174.46,175.005,169.555,171.555,39856.1
2010-01-20,170.645,172.28,167.375,171.92,34911.2
2010-01-21,172.465,172.645,164.83,169.01,16543.95
2010-01-22,167.375,169.555,161.195,164.65,22753.5
2010-01-25,165.195,169.555,163.92,166.465,10853.05
2010-01-26,166.285,168.83,161.015,166.285,19424.6
2010-01-27,164.285,166.1,158.65,164.285,19326.0
2010-01-28,165.195,165.74,156.29,158.65,60429.4
2010-01-29,158.65,161.015,149.93,151.565,17242.25
2010-02-01,150.835,155.745,150.835,155.745,11984.85
2010-02-02,158.47,163.56,155.38,161.56,15903.5
2010-02-03,161.74,162.285,158.105,159.38,27756.15
2010-02-04,156.29,157.925,151.02,152.835,15332.7
2010-02-05,151.02,156.105,148.84,154.835,27250.05
2010-02-08,155.56,159.925,153.565,155.56,27918.65
2010-02-09,156.47,159.74,155.2,155.56,31345.15
2010-02-10,156.29,158.105,152.11,154.47,21759.3
2010-02-11,154.835,161.56,154.655,159.56,23849.55
2010-02-12,150.835,159.015,150.475,156.105,38029.8
2010-02-16,159.56,160.285,155.56,156.47,18462.35
2010-02-17,158.835,158.835,153.925,156.105,20864.5
2010-02-18,155.38,160.65,155.38,159.015,18026.9
2010-02-19,159.56,160.47,156.835,157.38,13401.2
2010-02-22,158.105,159.925,151.925,152.475,30472.05
2010-02-23,152.11,152.655,148.475,151.565,14608.3
2010-02-24,149.93,151.745,147.385,149.745,14341.15
2010-02-25,149.385,150.655,145.75,150.475,13151.55
2010-02-26,151.2,151.38,146.84,147.75,16719.15
2010-03-01,148.84,150.835,147.565,150.475,12786.5
2010-03-02,150.29,156.47,150.11,155.745,32336.65
2010-03-03,156.47,159.015,155.56,155.745,24030.75
2010-03-04,156.29,159.015,155.38,155.745,26329.75
2010-03-05,157.2,160.65,157.2,160.65,50980.9
2010-03-08,161.74,162.47,158.65,159.38,20769.2
2010-03-09,157.745,160.47,154.655,156.47,60184.0
2010-03-10,157.2,158.47,155.56,157.015,22880.95
2010-03-11,158.29,158.29,154.655,155.56,10640.65
2010-03-12,156.29,157.2,153.745,155.015,7166.0
2010-03-15,154.47,155.015,148.11,149.93,11120.95
2010-03-16,151.02,151.02,148.295,149.565,20613.3
2010-03-17,149.2,149.93,147.02,148.475,30782.95
2010-03-18,149.565,149.565,142.475,144.295,63054.65
2010-03-19,143.57,143.57,137.39,137.75,29369.95
2010-03-22,136.845,138.115,134.3,137.025,40342.45
2010-03-23,137.025,139.935,136.48,139.57,37631.6
2010-03-24,139.205,139.75,137.39,137.39,24020.7
2010-03-25,137.205,139.025,133.755,134.48,30732.0
2010-03-26,133.575,137.75,133.39,135.025,63548.05
2010-03-29,135.39,141.385,135.025,141.205,12956.05
2010-03-30,141.93,142.84,138.845,141.025,14109.0
2010-03-31,141.57,144.84,140.84,141.93,20523.55
2010-04-01,143.025,145.385,140.66,144.115,11112.1
2010-04-05,144.66,150.475,144.115,147.93,14160.3
2010-04-06,149.385,149.93,146.475,146.475,10874.45
2010-04-07,146.84,147.02,142.84,144.66,19425.5
2010-04-08,144.66,149.565,142.66,145.93,8447.2
2010-04-09,146.84,147.75,143.205,143.57,12653.05
2010-04-12,144.84,145.02,141.025,141.025,16813.1
2010-04-13,141.57,141.93,139.025,140.84,18058.0
2010-04-14,140.84,142.115,136.66,139.57,70345.9
2010-04-15,138.845,140.84,138.3,139.935,38945.6
2010-04-16,139.935,139.935,135.21,136.48,33500.0
2010-04-19,133.935,136.845,132.48,134.845,21862.7
2010-04-20,135.935,140.115,135.21,137.935,16925.4
2010-04-21,138.3,141.205,136.48,138.3,20141.9
2010-04-22,137.205,143.57,133.21,139.935,44632.0
2010-04-23,140.295,147.385,140.295,145.75,43056.75
2010-04-26,146.475,150.11,145.565,147.93,17243.05
2010-04-27,147.565,148.295,144.115,145.02,17003.95
2010-04-28,143.93,148.11,142.115,142.115,42104.55
2010-04-29,143.385,147.2,142.84,143.205,33968.1
2010-04-30,144.475,144.84,139.39,140.295,31229.1
2010-05-03,139.935,140.66,136.66,140.295,11726.4
2010-05-04,137.935,139.75,136.115,137.57,14577.9
2010-05-05,135.39,135.935,130.665,133.025,14262.4
2010-05-06,130.845,134.845,119.035,128.12,36100.95
2010-05-07,127.21,130.845,123.03,125.395,24574.4
2010-05-10,131.575,131.575,126.305,128.12,16300.85
2010-05-11,127.755,130.3,125.575,129.755,11036.1
2010-05-12,131.39,131.755,127.03,129.395,98001.8
2010-05-13,128.3,130.12,126.485,126.85,51766.6
2010-05-14,126.85,126.85,120.67,122.485,39481.3
2010-05-17,122.67,122.67,114.855,115.4,31247.6
2010-05-18,118.125,119.76,116.125,116.125,23046.55
2010-05-19,116.125,116.125,110.855,115.035,41806.6
2010-05-20,114.67,116.125,109.585,114.125,86746.15
2010-05-21,110.675,117.215,110.13,117.215,20941.8
2010-05-25,111.585,114.125,108.855,113.22,192581.15
2010-05-26,116.67,117.4,112.675,113.58,20200.85
2010-05-27,117.215,122.67,115.58,122.125,20597.65
2010-05-28,124.12,133.21,121.94,131.39,59342.35
2010-05-31,132.3,137.935,130.3,136.66,25589.55
2010-06-01,132.665,133.025,129.21,129.575,49599.8
2010-06-02,130.845,139.025,130.845,139.025,105962.4
2010-06-03,139.39,139.935,135.39,139.205,30750.25
2010-06-04,133.935,139.75,129.395,136.3,43816.35
2010-06-07,135.39,136.115,131.755,132.665,27856.15
2010-06-08,132.665,133.39,129.575,133.39,20574.8
2010-06-09,132.665,137.75,129.21,131.935,18272.45
2010-06-10,131.39,135.755,131.21,134.3,22642.15
2010-06-11,131.935,137.025,131.935,136.66,9561.6
2010-06-14,138.115,139.75,136.66,138.66,8345.5
2010-06-15,138.115,143.93,138.115,143.205,13302.95
2010-06-16,140.66,144.115,139.57,139.57,33146.5
2010-06-17,140.66,142.295,137.57,140.66,11979.7
2010-06-18,140.66,144.66,138.115,144.66,13887.85
2010-06-21,145.02,145.93,140.295,140.48,14287.85
2010-06-22,138.66,140.295,133.39,135.21,12426.7
2010-06-23,137.39,139.025,131.755,133.575,55513.9
2010-06-24,131.755,132.665,129.03,130.485,8515.05
2010-06-25,130.845,135.57,129.395,134.48,29076.5
2010-06-28,133.025,136.115,131.755,132.665,16683.1
2010-06-29,128.3,131.21,128.12,128.3,25669.05
2010-06-30,129.575,132.3,127.575,128.3,14461.75
2010-07-02,127.21,130.665,125.215,125.76,23206.45
2010-07-05,126.305,126.665,122.305,123.575,11701.75
2010-07-06,126.305,127.94,122.67,126.485,17723.9
2010-07-07,127.575,129.94,125.395,129.03,6821.5
2010-07-08,130.3,134.665,129.575,132.845,14333.8
2010-07-09,132.665,137.57,130.485,135.57,17525.7
2010-07-12,133.935,135.755,131.03,133.025,8920.1
2010-07-13,134.48,135.21,132.3,133.21,8010.75
2010-07-14,132.3,134.48,132.3,133.21,7502.45
2010-07-15,132.3,138.115,131.39,138.115,15176.6
2010-07-16,137.75,138.48,135.21,136.845,10604.2
2010-07-19,134.845,138.48,134.3,138.48,32025.0
2010-07-20,136.115,143.57,136.115,142.475,13439.15
2010-07-21,141.385,145.385,138.845,141.75,54832.8
2010-07-22,138.115,140.84,133.575,138.115,15180.65
2010-07-23,135.21,139.39,135.21,138.115,11002.2
2010-07-26,137.75,138.48,136.3,138.115,7314.15
2010-07-27,138.3,138.845,135.39,138.66,19639.2
2010-07-28,137.205,137.935,134.3,135.21,9965.1
2010-07-29,134.48,140.295,133.21,140.295,30386.25
2010-07-30,137.57,142.84,137.57,141.75,13808.8
2010-08-03,140.295,142.295,137.75,140.66,7439.2
2010-08-04,139.57,139.75,135.935,137.39,8642.8
2010-08-05,137.39,137.39,134.12,135.57,4354.05
2010-08-06,135.935,136.115,133.025,133.755,4088.0
2010-08-09,134.12,138.48,134.12,138.3,7415.3
2010-08-10,137.39,137.75,134.845,136.3,7203.5
2010-08-11,134.48,134.665,130.665,130.845,6240.85
2010-08-12,130.665,132.845,129.395,129.94,5812.8
2010-08-13,129.21,130.845,126.485,127.395,7109.05
2010-08-16,127.395,131.03,126.305,130.845,5152.25
2010-08-17,131.935,132.3,126.485,128.3,19732.05
2010-08-18,129.03,129.03,126.12,126.305,7246.55
2010-08-19,127.21,128.3,125.03,125.575,5837.2
2010-08-20,124.85,125.76,122.67,123.76,5279.0
2010-08-23,124.12,125.395,122.125,123.94,7260.15
2010-08-24,123.215,123.215,119.945,122.305,6132.4
2010-08-25,118.67,121.035,117.4,119.58,17740.5
2010-08-26,121.215,124.305,119.58,122.125,15055.6
2010-08-27,122.67,122.67,121.035,122.485,15183.1
2010-08-30,123.03,123.03,120.49,121.215,13659.15
2010-08-31,120.49,122.125,119.395,121.395,17396.15
2010-09-01,122.67,125.94,121.395,125.94,12232.55
2010-09-02,126.12,126.85,124.485,126.665,13031.35
2010-09-03,126.305,127.21,123.94,124.485,17232.35
2010-09-07,123.575,124.85,122.67,123.395,12026.65
2010-09-08,123.94,124.67,122.125,122.125,11566.05
2010-09-09,122.85,123.575,120.305,120.49,17989.35
2010-09-10,122.485,122.485,118.305,120.67,30763.95
2010-09-13,121.035,124.12,118.67,123.575,19523.45
2010-09-14,123.575,123.575,120.305,120.67,28076.35
2010-09-15,121.035,121.035,117.4,117.58,25851.15
2010-09-16,117.215,118.49,116.125,116.49,16271.35
2010-09-17,115.4,117.035,115.035,115.035,42995.35
2010-09-20,116.31,117.76,115.035,117.035,18706.7
2010-09-21,117.215,119.035,115.945,118.67,14818.85
2010-09-22,119.035,119.395,115.945,116.125,28925.75
2010-09-23,115.4,115.945,113.035,113.945,14487.6
2010-09-24,113.945,116.31,113.945,115.4,26191.15
2010-09-27,115.035,116.67,114.49,116.125,19813.0
2010-09-28,114.855,117.215,113.945,117.035,17593.85
2010-09-29,116.855,123.395,115.58,122.67,59108.7
2010-09-30,123.215,129.21,122.67,127.575,59836.2
2010-10-01,129.21,133.21,129.21,129.755,67353.75
2010-10-04,131.21,131.21,128.12,128.3,14173.1
2010-10-05,129.395,130.845,129.03,130.3,31619.6
2010-10-06,129.94,132.48,129.03,131.03,20813.3
2010-10-07,131.575,132.12,130.12,131.03,21164.1
2010-10-08,131.755,131.935,128.665,131.21,27926.4
2010-10-12,130.12,131.935,127.94,131.39,29264.75
2010-10-13,131.755,132.48,130.665,131.39,34979.3
2010-10-14,129.94,131.755,129.755,130.845,19673.5
2010-10-15,129.94,132.12,129.94,131.03,63019.9
2010-10-18,132.3,138.48,131.21,137.57,21208.95
2010-10-19,134.48,136.3,133.755,135.57,19308.3
2010-10-20,134.3,137.57,133.935,136.66,16815.75
2010-10-21,138.115,145.385,138.115,139.935,76877.15
2010-10-22,140.84,146.295,140.84,145.02,49458.1
2010-10-25,145.385,147.02,142.84,145.02,23853.5
2010-10-26,146.11,146.84,144.115,144.115,29288.25
2010-10-27,144.295,145.385,142.475,144.475,16120.35
2010-10-28,145.93,145.93,143.205,144.66,17005.25
2010-10-29,143.75,145.565,143.57,145.385,20556.7
2010-11-01,145.565,149.02,145.385,146.84,47787.7
2010-11-02,147.2,150.835,147.02,149.2,38283.05
2010-11-03,148.655,149.565,147.2,148.295,34233.35
2010-11-04,149.385,151.02,145.02,145.385,171792.4
2010-11-05,145.385,145.565,138.48,142.66,73565.65
2010-11-08,142.475,147.565,141.75,147.565,25500.8
2010-11-09,148.655,149.93,145.02,146.295,100839.1
2010-11-10,145.565,150.835,145.02,149.93,44903.1
2010-11-11,150.29,150.835,147.2,150.475,131831.45
2010-11-12,150.11,150.11,145.565,145.75,22763.0
2010-11-15,145.75,149.565,145.565,146.84,32003.1
2010-11-16,145.75,148.11,145.205,147.93,59437.0
2010-11-17,147.93,148.655,146.11,147.385,22473.45
2010-11-18,147.565,156.29,147.565,155.56,73745.8
2010-11-19,156.29,156.29,151.38,154.11,21113.85
2010-11-22,154.47,155.745,151.2,154.11,24707.95
2010-11-23,152.29,153.38,149.02,150.475,32976.4
2010-11-24,150.29,156.105,150.29,155.745,31536.3
2010-11-25,155.38,158.835,154.47,158.105,17390.65
2010-11-26,155.925,158.835,153.38,155.925,25658.0
2010-11-29,156.29,160.47,154.29,159.925,38691.55
2010-11-30,159.925,161.925,158.835,159.925,47038.85
2010-12-01,161.74,164.105,160.47,163.74,35741.8
2010-12-02,163.56,164.105,161.375,163.56,50072.2
2010-12-03,163.015,166.65,161.74,165.74,45480.05
2010-12-06,166.465,169.555,165.375,167.92,79550.4
2010-12-07,169.01,169.01,164.65,165.74,65237.85
2010-12-08,167.195,167.555,163.375,164.285,37955.5
2010-12-09,165.01,165.92,162.285,165.555,20650.05
2010-12-10,165.92,170.645,165.375,168.83,17993.8
2010-12-13,169.735,178.095,169.19,176.28,36358.3
2010-12-14,177.19,177.735,171.375,172.645,45349.2
2010-12-15,171.375,176.46,171.375,175.55,43155.75
2010-12-16,175.915,176.28,172.465,172.645,18257.75
2010-12-17,172.645,179.185,171.735,177.005,55021.95
2010-12-20,177.37,179.915,175.19,176.645,50625.1
2010-12-21,176.46,180.825,176.46,178.095,16203.5
2010-12-22,178.095,179.915,177.37,179.915,20120.65
2010-12-23,180.275,180.825,177.19,180.095,18746.9
2010-12-24,180.64,180.825,178.28,179.37,1810.55
2010-12-29,178.64,178.64,175.55,178.095,17119.45
2010-12-30,178.28,179.185,174.645,174.645,6637.35
2010-12-31,175.19,179.005,174.46,174.46,14522.1
2011-01-04,177.37,179.005,174.825,176.28,21096.8
2011-01-05,175.37,181.915,173.915,180.825,44511.55
2011-01-06,181.005,182.095,176.46,178.095,46804.3
2011-01-07,177.005,178.095,171.735,173.915,59122.0
2011-01-10,176.645,177.005,171.735,175.19,18144.75
2011-01-11,175.005,175.915,172.28,174.645,40832.7
2011-01-12,174.46,177.19,174.46,176.28,24616.65
2011-01-13,176.46,177.915,175.915,177.915,18572.0
2011-01-14,177.19,179.005,176.28,178.095,71947.75
2011-01-17,178.095,180.095,177.19,179.005,16573.35
2011-01-18,178.46,184.82,176.46,183.73,288166.7
2011-01-19,185.0,185.0,181.37,182.275,28034.25
2011-01-20,181.73,181.73,175.37,180.825,48324.9
2011-01-21,181.73,189.545,181.73,186.82,60928.85
2011-01-24,189.0,189.91,185.73,186.275,54054.75
2011-01-25,185.365,186.275,182.275,183.185,36271.35
2011-01-26,182.64,189.0,182.095,187.545,36425.8
2011-01-27,189.0,191.0,187.185,190.455,62508.8
2011-01-28,188.635,190.455,185.91,188.455,72582.05
2011-01-31,188.455,191.545,187.0,191.18,61237.05
2011-02-01,191.725,194.455,190.82,193.0,26821.5
2011-02-02,193.545,194.455,191.18,192.635,19535.1
2011-02-03,193.36,193.36,187.73,189.365,49269.5
2011-02-04,188.635,188.82,185.73,186.64,27355.15
2011-02-07,187.545,192.09,186.455,189.18,53557.9
2011-02-08,189.545,191.545,184.455,190.82,65815.25
2011-02-09,190.82,192.09,189.91,190.82,73961.75
2011-02-10,189.0,190.635,185.55,189.365,63100.9
2011-02-11,194.27,200.45,193.36,198.815,87319.6
2011-02-14,199.905,203.905,199.54,202.63,73327.55
2011-02-15,204.265,204.265,194.635,196.995,110661.75
2011-02-16,198.815,203.355,195.905,201.54,96360.2
2011-02-17,201.72,204.265,200.63,202.265,35246.6
2011-02-18,202.085,204.81,200.815,204.45,47220.45
2011-02-22,204.45,206.445,198.995,200.63,30205.45
2011-02-23,200.63,204.995,199.905,203.175,38410.8
2011-02-24,204.45,212.26,200.27,201.175,75311.95
2011-02-25,201.54,208.81,199.905,206.99,57272.05
2011-02-28,209.175,210.445,203.54,208.08,39972.8
2011-03-01,209.72,218.26,209.535,214.08,149838.5
2011-03-02,215.35,216.985,211.355,215.715,70493.95
2011-03-03,217.895,217.895,212.625,212.99,40059.0
2011-03-04,214.99,214.99,210.99,213.17,74415.7
2011-03-07,213.715,216.26,211.9,215.535,74384.2
2011-03-08,215.35,216.44,211.355,211.535,66043.45
2011-03-09,204.265,204.265,204.265,204.265,0.0
2011-03-10,199.905,200.815,191.725,197.725,59741.05
2011-03-11,195.36,204.265,193.36,202.81,29362.3
2011-03-14,199.905,203.72,198.27,201.36,27574.25
2011-03-15,191.725,201.72,187.545,200.815,193331.35
2011-03-16,200.27,205.54,197.36,200.085,59640.35
2011-03-17,200.815,219.53,200.27,216.625,115295.45
2011-03-18,217.17,220.805,213.9,220.805,53485.15
2011-03-21,224.8,230.98,221.895,228.435,94299.05
2011-03-22,228.98,230.615,225.53,226.62,48250.45
2011-03-23,228.075,424.16,226.62,229.345,80312.9
2011-03-24,231.705,231.705,226.8,229.345,58574.2
2011-03-25,230.435,236.615,230.07,235.16,75176.8
2011-03-28,236.25,237.705,230.615,231.345,99215.65
2011-03-29,229.345,234.615,225.165,233.705,55930.1
2011-03-30,233.705,237.525,230.8,237.16,141465.95
2011-03-31,238.25,240.25,237.16,238.795,174360.0
2011-04-01,239.885,245.88,239.52,243.7,196072.3
2011-04-04,246.975,251.88,246.61,251.335,181007.5
2011-04-05,251.88,252.605,248.61,249.335,50918.4
2011-04-06,251.88,252.245,243.885,246.245,49235.35
2011-04-07,247.52,252.605,247.52,251.88,50071.7
2011-04-08,254.97,263.875,253.88,261.33,93263.75
2011-04-11,261.695,264.785,256.425,259.51,58962.5
2011-04-12,254.97,256.24,237.705,239.705,103414.7
2011-04-13,243.52,253.335,241.705,248.245,102924.2
2011-04-14,245.7,249.7,245.7,248.425,60132.4
2011-04-15,253.515,257.875,250.06,254.06,97755.45
2011-04-18,251.88,252.06,243.34,251.88,106324.6
2011-04-19,251.7,258.605,250.605,257.695,123483.15
2011-04-20,262.24,269.87,261.695,265.33,151902.45
2011-04-21,266.78,268.415,261.695,268.235,135833.6
2011-04-25,268.415,271.69,266.42,268.96,80015.4
2011-04-26,263.875,268.415,261.15,264.235,107974.1
2011-04-27,264.235,268.235,258.24,258.965,207117.95
2011-04-28,258.965,261.33,255.15,259.33,36205.9
2011-04-29,258.785,263.33,258.24,260.42,39055.65
2011-05-02,259.33,264.42,256.605,259.33,62467.15
2011-05-03,259.695,259.695,248.61,251.155,130872.75
2011-05-04,248.79,250.06,241.34,246.065,59930.6
2011-05-05,241.885,246.43,236.25,238.615,76530.4
2011-05-06,237.525,249.155,237.525,242.25,60100.8
2011-05-09,245.88,252.79,243.7,251.88,84857.9
2011-05-10,251.88,254.425,249.515,252.06,27196.25
2011-05-11,251.515,251.7,242.25,242.61,100382.8
2011-05-12,246.61,249.88,242.43,245.155,94865.7
2011-05-13,247.335,254.06,245.52,252.06,101834.2
2011-05-16,246.065,253.88,246.065,246.79,59533.85
2011-05-17,245.335,251.88,242.61,242.795,59050.7
2011-05-18,244.065,254.24,244.065,251.7,36389.7
2011-05-19,253.515,257.33,250.79,252.79,178080.95
2011-05-20,251.7,255.515,250.605,253.88,148244.45
2011-05-24,252.06,258.42,249.155,254.425,39217.25
2011-05-25,252.245,262.055,252.245,260.42,41987.6
2011-05-26,260.785,260.965,254.24,260.42,62289.75
2011-05-27,261.33,264.6,259.695,262.055,45368.15
2011-05-30,264.055,268.055,262.42,268.055,9193.65
2011-05-31,268.415,274.96,263.69,272.78,61672.95
2011-06-01,272.595,273.87,263.51,264.785,89047.75
2011-06-02,266.78,271.145,265.33,267.69,118319.55
2011-06-03,264.965,270.6,262.055,268.415,35040.2
2011-06-06,267.145,270.78,262.785,264.965,76062.8
2011-06-07,264.785,264.965,254.97,254.97,78345.7
2011-06-08,254.425,254.425,247.88,248.425,59607.85
2011-06-09,248.065,254.06,244.975,252.425,54112.6
2011-06-10,252.245,252.245,242.795,243.34,59090.5
2011-06-13,243.52,243.52,232.98,235.34,61139.25
2011-06-14,235.525,244.065,235.525,242.795,96992.95
2011-06-15,239.885,242.065,234.98,236.07,44916.5
2011-06-16,235.705,237.525,231.525,232.8,30572.3
2011-06-17,233.16,235.34,226.8,228.98,60804.0
2011-06-20,227.165,232.98,226.075,228.98,30059.75
2011-06-21,229.345,238.25,229.345,237.16,17151.25
2011-06-22,238.795,246.245,235.885,241.705,43790.7
2011-06-23,237.16,242.795,232.435,241.885,50776.9
2011-06-24,244.245,246.79,238.975,240.61,38303.0
2011-06-27,240.25,241.885,236.98,241.34,29013.55
2011-06-28,242.43,243.885,234.795,242.795,79922.95
2011-06-29,241.705,246.245,237.705,242.795,43418.05
2011-06-30,244.43,252.06,242.43,251.7,42896.7
2011-07-04,253.515,254.425,248.61,250.97,24782.6
2011-07-05,250.79,258.24,250.79,258.24,59046.75
2011-07-06,258.06,258.965,253.515,254.425,42388.4
2011-07-07,258.605,258.785,251.88,252.605,41962.45
2011-07-08,249.88,252.79,245.335,251.88,37891.65
2011-07-11,250.79,250.79,243.7,245.52,23286.75
2011-07-12,245.52,249.155,242.25,247.52,56832.0
2011-07-13,247.52,254.785,246.79,248.97,25470.85
2011-07-14,249.155,254.785,248.79,250.425,24248.15
2011-07-15,252.425,264.235,250.425,262.785,42534.25
2011-07-18,262.6,270.78,262.6,265.33,39794.95
2011-07-19,268.055,271.505,265.33,268.055,61435.4
2011-07-20,268.055,276.595,267.87,275.685,158425.65
2011-07-21,278.96,283.5,277.865,279.685,138826.45
2011-07-22,285.135,303.855,280.23,303.31,140639.95
2011-07-25,297.675,312.58,295.86,307.49,98808.25
2011-07-26,307.855,310.76,303.675,305.125,94224.25
2011-07-27,301.855,308.76,298.405,300.04,59181.2
2011-07-28,298.95,308.58,298.405,302.035,32077.1
2011-07-29,298.22,303.675,295.86,299.855,37700.75
2011-08-02,295.315,298.585,284.045,284.775,68808.55
2011-08-03,284.23,293.68,281.32,293.135,83484.9
2011-08-04,289.68,289.68,266.42,268.055,104467.3
2011-08-05,268.055,272.415,239.705,252.06,166269.7
2011-08-08,227.53,242.065,217.715,218.625,102955.65
2011-08-09,222.62,234.07,218.625,234.07,331805.1
2011-08-10,236.25,250.06,228.8,238.25,92817.05
2011-08-11,238.975,256.06,238.25,251.7,66270.6
2011-08-12,255.88,258.06,248.97,255.15,67172.65
2011-08-15,260.42,264.785,258.24,262.6,30974.75
2011-08-16,262.42,262.42,247.335,248.97,108752.05
2011-08-17,256.24,257.875,249.335,249.335,105578.7
2011-08-18,240.795,242.43,221.895,225.53,118982.3
2011-08-19,219.35,225.345,209.72,211.535,130983.5
2011-08-22,218.08,218.985,202.995,206.99,63362.65
2011-08-23,207.72,221.35,204.63,221.35,84062.4
2011-08-24,221.71,222.255,212.625,216.805,80394.35
2011-08-25,220.26,221.895,214.625,218.26,97642.8
2011-08-26,218.985,231.345,214.08,226.255,132502.3
2011-08-29,232.615,240.61,229.89,240.61,61994.65
2011-08-30,238.975,244.065,236.615,243.34,87465.9
2011-08-31,246.065,250.97,240.25,248.245,300959.8
2011-09-01,249.335,254.06,247.52,248.61,75494.8
2011-09-02,239.885,242.61,231.705,236.43,45703.4
2011-09-06,227.345,229.89,220.075,225.71,70990.85
2011-09-07,231.705,239.34,229.525,239.34,53745.35
2011-09-08,236.795,240.065,231.16,232.255,50131.65
2011-09-09,230.98,231.525,214.26,215.35,63951.85
2011-09-12,209.175,214.625,206.265,211.715,98983.45
2011-09-13,212.625,220.985,210.08,216.44,81955.25
2011-09-14,220.44,220.62,212.99,213.535,50430.1
2011-09-15,215.35,218.805,214.625,218.625,35222.85
2011-09-16,218.08,219.35,211.9,212.26,53537.95
2011-09-19,211.9,212.08,203.72,206.81,61926.2
2011-09-20,208.81,211.9,208.08,209.9,513931.65
2011-09-21,209.9,210.99,196.635,197.725,102730.2
2011-09-22,182.275,189.91,176.28,181.185,82241.25
2011-09-23,182.275,183.55,175.915,176.645,56739.75
2011-09-26,178.825,180.825,166.65,180.64,58800.1
2011-09-27,188.82,193.905,177.915,178.64,70989.5
2011-09-28,178.28,183.005,170.1,170.1,50503.6
2011-09-29,176.645,179.005,165.555,169.555,85340.25
2011-09-30,165.375,166.65,156.835,158.65,75977.1
2011-10-03,153.565,156.47,146.475,151.2,91454.05
2011-10-04,149.565,165.74,145.02,164.83,106622.1
2011-10-05,167.92,172.28,160.47,171.01,111505.1
2011-10-06,173.19,186.275,172.1,177.55,163198.3
2011-10-07,182.64,188.82,173.37,173.37,68025.1
2011-10-11,181.73,189.545,179.005,188.09,66984.7
2011-10-12,192.635,201.175,190.455,196.45,73276.4
2011-10-13,196.27,198.27,187.545,196.45,41778.6
2011-10-14,204.085,207.9,197.54,203.54,60350.4
2011-10-17,204.265,206.265,197.18,201.175,70561.6
2011-10-18,199.725,217.35,196.995,215.35,74222.75
2011-10-19,216.625,216.805,204.085,207.355,88514.6
2011-10-20,205.72,210.81,198.63,210.81,56019.2
2011-10-21,220.805,221.53,198.63,199.54,128333.25
2011-10-24,204.45,217.715,202.45,215.715,129305.1
2011-10-25,216.985,222.075,209.72,214.26,82657.0
2011-10-26,217.895,222.075,208.63,215.35,67314.0
2011-10-27,227.165,231.705,223.71,227.89,104329.5
2011-10-28,228.255,233.16,225.345,226.8,27819.05
2011-10-31,224.44,228.075,209.355,210.08,186407.6
2011-11-01,196.09,208.265,190.455,206.445,114912.9
2011-11-02,212.625,215.535,204.81,209.72,74711.05
2011-11-03,211.355,215.715,204.265,211.17,103732.6
2011-11-04,211.355,214.26,205.355,208.99,58770.35
2011-11-07,210.08,214.08,207.355,212.26,54492.85
2011-11-08,215.895,222.075,213.535,222.075,69521.6
2011-11-09,214.805,216.985,208.81,209.9,72207.95
2011-11-10,212.99,215.535,206.265,212.08,47010.7
2011-11-11,214.445,219.895,212.445,219.35,49424.8
2011-11-14,218.08,222.985,214.805,216.805,55215.05
2011-11-15,216.625,221.35,213.715,220.26,37374.15
2011-11-16,218.44,226.98,218.26,223.165,56584.9
2011-11-17,222.62,227.165,205.175,208.08,78877.1
2011-11-18,210.99,213.9,205.175,209.535,77476.8
2011-11-21,202.63,204.81,196.09,201.905,49946.6
2011-11-22,199.36,201.72,197.18,198.45,60111.1
2011-11-23,196.995,196.995,189.0,189.91,62319.8
2011-11-24,189.18,192.635,187.91,189.0,7495.45
2011-11-25,187.91,192.635,185.73,187.0,30172.9
2011-11-28,195.905,200.995,194.455,198.45,46087.8
2011-11-29,198.995,201.175,195.725,198.63,78636.95
2011-11-30,211.535,214.445,206.81,214.26,47636.9
2011-12-01,214.445,216.08,208.63,210.99,55689.1
2011-12-02,214.08,216.44,208.445,214.99,89675.15
2011-12-05,219.715,222.62,212.26,213.355,59860.8
2011-12-06,209.9,213.535,203.72,203.905,78559.5
2011-12-07,202.085,203.175,195.725,200.63,109478.65
2011-12-08,198.085,201.175,191.18,192.09,33107.2
2011-12-09,192.635,203.355,192.455,202.63,33271.8
2011-12-12,198.27,198.45,187.545,192.09,52801.9
2011-12-13,194.635,196.45,185.91,187.365,45067.35
2011-12-14,184.455,185.73,174.46,175.55,83524.5
2011-12-15,180.275,183.55,176.1,177.735,35309.65
2011-12-16,180.095,181.915,177.735,181.37,55783.9
2011-12-19,183.55,183.55,174.46,175.735,42519.35
2011-12-20,181.185,190.09,180.46,188.82,44844.05
2011-12-21,188.82,190.09,183.55,190.09,53268.5
2011-12-22,191.725,193.18,187.73,190.635,27694.65
2011-12-23,190.455,197.18,189.91,195.36,48830.85
2011-12-28,196.09,197.18,188.09,189.18,27418.0
2011-12-29,187.91,193.0,187.91,191.725,22308.15
2011-12-30,191.725,193.0,189.91,190.82,11520.6
2012-01-03,193.905,202.63,193.905,201.36,29838.75
2012-01-04,201.175,201.36,194.815,196.27,43801.3
2012-01-05,195.725,200.085,192.455,197.725,53198.25
2012-01-06,197.54,201.36,196.45,199.905,59535.7
2012-01-09,202.265,204.81,200.815,201.72,50652.9
2012-01-10,204.63,211.715,204.63,207.175,91571.95
2012-01-11,208.265,208.265,192.455,193.725,72364.5
2012-01-12,195.36,195.36,181.915,182.82,96060.05
2012-01-13,182.82,182.82,178.095,180.46,72473.8
2012-01-16,181.73,183.185,179.185,181.37,20611.8
2012-01-17,184.82,184.82,172.645,172.645,68714.9
2012-01-18,175.19,181.185,174.46,178.64,94537.95
2012-01-19,181.37,182.275,178.825,179.185,50667.95
2012-01-20,180.64,180.64,177.005,178.28,40776.9
2012-01-23,179.915,180.095,174.825,175.735,112725.15
2012-01-24,174.645,180.825,170.465,180.46,117310.7
2012-01-25,181.73,186.095,177.37,185.73,76205.25
2012-01-26,187.91,188.455,179.005,179.37,90358.95
2012-01-27,179.55,182.64,179.185,181.915,66600.45
2012-01-30,179.005,183.185,179.005,181.73,56025.05
2012-01-31,181.73,187.0,181.73,187.0,76770.15
2012-02-01,188.09,190.82,187.0,188.635,108582.15
2012-02-02,187.91,194.455,187.0,193.36,174861.15
2012-02-03,194.635,197.36,193.0,196.45,90665.4
2012-02-06,194.455,200.63,192.635,200.085,50981.15
2012-02-07,198.63,204.995,196.815,203.72,79327.15
2012-02-08,205.54,206.265,200.45,205.72,66159.05
2012-02-09,209.9,214.08,202.265,206.445,127196.25
2012-02-10,200.27,209.9,200.27,205.72,107675.8
2012-02-13,205.72,209.9,203.54,204.81,36652.5
2012-02-14,204.81,206.81,200.27,202.63,46995.35
2012-02-15,203.355,205.175,198.27,204.63,93299.3
2012-02-16,203.355,210.445,200.995,206.63,90564.5
2012-02-17,207.355,213.355,207.355,213.17,43412.35
2012-02-21,216.08,218.625,212.805,216.625,68655.9
2012-02-22,218.985,220.62,214.805,219.715,55536.95
2012-02-23,219.895,224.62,217.895,220.44,54028.3
2012-02-24,222.255,224.075,220.805,221.165,46558.7
2012-02-27,221.71,222.255,216.44,220.44,40339.65
2012-02-28,220.62,221.895,218.26,220.985,45606.0
2012-02-29,220.985,222.255,215.17,217.715,36492.15
2012-03-01,217.17,231.16,216.625,228.98,110203.5
2012-03-02,227.89,229.71,222.075,226.8,72171.1
2012-03-05,226.255,226.8,219.895,221.35,26251.0
2012-03-06,218.08,218.08,207.9,209.175,44617.65
2012-03-07,210.445,215.535,209.355,213.17,21215.5
2012-03-08,215.895,216.08,213.535,214.08,45129.4
2012-03-09,214.445,215.535,210.99,211.535,79692.6
2012-03-12,212.445,212.805,204.45,204.81,40645.9
2012-03-13,204.81,208.81,202.085,205.175,50291.8
2012-03-14,205.175,205.175,196.635,198.815,74574.75
2012-03-15,198.815,199.905,194.455,196.27,49151.1
2012-03-16,196.27,198.085,195.725,196.815,39493.85
2012-03-19,196.27,196.45,192.27,192.815,51247.9
2012-03-20,190.82,193.545,189.0,192.09,24476.65
2012-03-21,190.09,192.455,185.365,190.82,145068.4
2012-03-22,187.545,191.725,183.73,188.09,248813.1
2012-03-23,187.91,187.91,184.455,187.185,71127.35
2012-03-26,189.545,190.455,186.82,187.365,48500.9
2012-03-27,189.545,189.545,181.55,181.73,39543.05
2012-03-28,181.73,182.64,174.46,175.37,69282.25
2012-03-29,175.55,178.095,172.28,174.645,42464.15
2012-03-30,176.825,182.64,174.28,182.095,41745.1
2012-04-02,182.095,183.005,179.73,179.915,86563.5
2012-04-03,179.915,180.64,172.825,175.37,57616.7
2012-04-04,173.01,173.735,170.825,172.465,48091.85
2012-04-05,172.645,175.37,171.01,172.28,21375.5
2012-04-09,169.92,171.19,165.01,167.375,67666.85
2012-04-10,168.1,169.555,160.285,160.83,39956.05
2012-04-11,162.65,164.83,161.015,161.925,52420.05
2012-04-12,163.375,172.1,162.83,172.1,70250.55
2012-04-13,170.465,171.01,165.195,165.195,67949.8
2012-04-16,167.01,168.285,160.83,161.375,61164.4
2012-04-17,163.195,166.285,161.56,163.015,48696.05
2012-04-18,162.285,165.01,159.74,161.195,38624.05
2012-04-19,161.375,167.555,161.015,164.83,32229.75
2012-04-20,167.01,168.465,165.375,165.74,81716.95
2012-04-23,162.105,164.285,160.47,164.285,46546.25
2012-04-24,165.01,166.285,162.285,165.375,27547.8
2012-04-25,167.195,175.37,165.555,174.825,61075.35
2012-04-26,172.645,174.825,168.465,170.28,90421.25
2012-04-27,169.375,169.92,164.65,165.555,320264.95
2012-04-30,166.1,166.1,162.285,165.375,79743.2
2012-05-01,166.1,171.555,165.375,169.375,86313.6
2012-05-02,168.465,168.645,164.83,165.555,70710.75
2012-05-03,165.555,165.74,158.65,159.015,34444.2
2012-05-04,158.65,159.38,152.655,154.835,30797.25
2012-05-07,153.565,155.745,149.2,155.745,31296.75
2012-05-08,155.2,155.2,147.2,152.655,67069.45
2012-05-09,149.565,153.745,147.75,152.835,45447.25
2012-05-10,153.565,158.105,151.745,151.925,44226.1
2012-05-11,151.745,153.925,149.2,149.385,34897.15
2012-05-14,147.2,147.565,142.84,142.84,43817.55
2012-05-15,143.025,143.57,136.48,136.66,31620.2
2012-05-16,136.3,140.66,132.665,133.21,136481.4
2012-05-17,133.935,139.57,133.39,136.115,75954.5
2012-05-18,137.025,138.845,133.39,133.935,27043.45
2012-05-22,140.48,143.205,139.39,141.205,41176.45
2012-05-23,140.295,147.02,137.75,146.11,40016.35
2012-05-24,146.295,150.29,141.205,143.75,61629.85
2012-05-25,143.93,149.93,143.025,149.02,118141.15
2012-05-28,149.2,151.745,149.2,150.29,8865.15
2012-05-29,153.565,155.56,150.835,152.29,48082.1
2012-05-30,148.84,149.02,143.025,143.75,45001.45
2012-05-31,144.475,146.475,139.025,146.475,55466.45
2012-06-01,145.205,145.205,139.39,142.475,36190.45
2012-06-04,144.475,144.475,135.57,140.48,49479.2
2012-06-05,139.75,146.475,139.205,144.115,35553.85
2012-06-06,146.655,150.475,145.385,148.11,122379.5
2012-06-07,149.745,152.11,146.84,147.385,90245.5
2012-06-08,146.295,147.93,143.57,144.84,25681.2
2012-06-11,146.84,148.295,137.025,137.75,40084.35
2012-06-12,138.845,139.935,137.205,138.845,73186.0
2012-06-13,137.205,138.115,131.755,132.665,74291.65
2012-06-14,133.575,135.21,129.395,131.21,56931.95
2012-06-15,131.575,133.755,131.03,133.575,73000.5
2012-06-18,133.025,133.575,128.85,129.755,55535.75
2012-06-19,129.94,131.39,128.665,129.21,56098.5
2012-06-20,129.395,130.485,126.665,128.12,43018.45
2012-06-21,128.12,128.12,118.49,119.035,87813.85
2012-06-22,120.125,120.67,116.67,117.215,172378.9
2012-06-25,117.035,117.035,112.31,113.945,64482.15
2012-06-26,112.855,113.035,108.495,109.22,69695.9
2012-06-27,111.765,117.945,110.675,117.4,97646.2
2012-06-28,115.765,118.49,114.31,118.125,86575.2
2012-06-29,122.67,125.94,121.94,125.94,101307.3
2012-07-03,129.03,132.12,127.575,130.485,43472.15
2012-07-04,129.395,129.755,126.12,127.21,20428.8
2012-07-05,128.485,130.665,125.94,128.85,57812.45
2012-07-06,127.21,127.94,125.03,126.12,31042.45
2012-07-09,125.76,128.485,124.85,125.94,28466.2
2012-07-10,126.85,127.94,120.85,121.76,24585.55
2012-07-11,122.125,125.215,122.125,124.485,35119.85
2012-07-12,123.03,123.395,117.4,117.945,79786.0
2012-07-13,118.305,119.76,115.945,118.125,54176.5
2012-07-16,118.125,119.945,115.945,119.035,76898.4
2012-07-17,120.305,127.03,118.85,126.665,149727.05
2012-07-18,125.94,131.575,124.67,131.03,81718.1
2012-07-19,131.935,141.025,131.755,138.115,186736.35
2012-07-20,136.3,139.025,135.57,138.845,64706.45
2012-07-23,137.205,138.48,133.755,137.39,48120.85
2012-07-24,138.115,139.205,134.48,135.755,64986.8
2012-07-25,137.57,140.84,132.3,135.935,51574.0
2012-07-26,138.115,145.205,137.025,144.84,118064.3
2012-07-27,144.475,147.93,142.84,145.565,57247.7
2012-07-30,146.295,147.75,143.57,147.565,30281.1
2012-07-31,147.93,150.835,145.02,145.02,80158.55
2012-08-01,145.75,152.835,145.75,151.565,107787.3
2012-08-02,149.385,151.745,145.02,145.385,45327.05
2012-08-03,148.84,150.475,145.205,146.295,40482.35
2012-08-07,149.93,156.47,149.565,155.2,45582.95
2012-08-08,154.11,155.745,151.745,152.655,47830.15
2012-08-09,152.29,160.47,151.925,158.835,52505.15
2012-08-10,157.2,161.015,155.38,159.74,89158.5
2012-08-13,160.47,161.74,152.835,154.29,61709.6
2012-08-14,154.835,158.47,154.47,155.925,50115.85
2012-08-15,156.47,156.65,154.835,155.745,44583.25
2012-08-16,156.29,158.105,155.56,157.56,21099.65
2012-08-17,157.925,158.47,156.29,157.2,13618.1
2012-08-20,156.105,159.38,155.2,157.745,13687.45
2012-08-21,158.65,161.015,156.47,156.835,42969.45
2012-08-22,156.65,157.925,152.29,156.29,30098.0
2012-08-23,156.47,156.47,150.835,151.565,17261.2
2012-08-24,150.655,151.2,146.84,148.84,31380.65
2012-08-27,149.385,149.745,141.57,142.295,39877.6
2012-08-28,142.66,143.025,140.84,141.75,37870.3
2012-08-29,141.75,142.295,135.755,139.57,35099.25
2012-08-30,139.025,139.025,133.21,133.575,62586.95
2012-08-31,134.48,136.66,132.48,132.48,24442.85
2012-09-04,133.575,134.12,131.21,133.575,37255.75
2012-09-05,133.935,136.115,132.665,135.39,33405.6
2012-09-06,136.66,141.75,136.66,139.205,33162.15
2012-09-07,139.39,150.475,139.205,148.11,65316.75
2012-09-10,147.565,152.655,146.475,149.02,43719.5
2012-09-11,150.11,155.38,149.2,153.2,49778.85
2012-09-12,155.015,156.29,152.835,153.925,25758.75
2012-09-13,156.47,159.925,155.2,159.38,44179.5
2012-09-14,161.74,168.83,161.375,164.285,78614.6
2012-09-17,163.56,163.74,157.745,160.285,34319.65
2012-09-18,158.29,159.56,155.38,157.2,45067.35
2012-09-19,156.47,159.015,154.655,156.105,34996.1
2012-09-20,155.015,160.65,153.38,159.38,47308.65
2012-09-21,162.65,163.92,159.195,159.56,56655.2
2012-09-24,158.47,158.47,151.925,152.655,52129.65
2012-09-25,153.565,153.565,144.475,147.2,74037.35
2012-09-26,145.385,145.565,140.84,141.75,85904.65
2012-09-27,144.66,144.66,140.84,141.75,92601.9
2012-09-28,141.75,141.75,138.115,140.48,47319.15
2012-10-01,142.66,144.115,139.025,140.115,104385.3
2012-10-02,140.84,144.115,137.025,143.57,87118.25
2012-10-03,143.385,143.385,139.39,139.935,49457.8
2012-10-04,141.385,145.205,140.48,141.57,55741.35
2012-10-05,141.93,142.115,137.75,138.66,27577.4
2012-10-09,139.025,144.115,139.025,142.475,67993.95
2012-10-10,141.385,143.93,139.935,140.84,34346.4
2012-10-11,142.84,143.93,140.48,142.84,69934.8
2012-10-12,142.84,143.75,140.48,143.57,41822.1
2012-10-15,143.205,143.75,140.115,142.475,19438.8
2012-10-16,143.205,146.295,143.025,145.385,90878.2
2012-10-17,146.295,151.2,145.93,150.475,44388.85
2012-10-18,148.84,151.02,148.295,148.655,61558.9
2012-10-19,149.02,150.655,145.565,146.475,69137.05
2012-10-22,143.205,146.11,142.475,144.475,39806.3
2012-10-23,141.75,141.75,138.845,140.115,31552.85
2012-10-24,139.935,141.57,136.66,136.66,91053.35
2012-10-25,137.75,139.205,133.935,135.935,103210.15
2012-10-26,134.665,135.935,131.935,131.935,37306.8
2012-10-29,131.935,131.935,127.94,129.94,36922.65
2012-10-30,131.575,132.48,129.395,131.21,13099.65
2012-10-31,133.575,133.575,129.94,129.94,55589.3
2012-11-01,131.39,137.57,129.94,137.025,95652.05
2012-11-02,136.845,137.025,134.665,135.935,56042.75
2012-11-05,136.3,139.57,134.3,137.205,41773.1
2012-11-06,134.48,137.39,133.21,133.755,44498.4
2012-11-07,132.665,133.39,127.94,128.665,81279.25
2012-11-08,129.03,130.665,125.03,125.76,64796.1
2012-11-09,125.94,129.575,124.305,128.485,43914.15
2012-11-12,128.12,129.21,126.665,127.575,22311.4
2012-11-13,126.485,128.665,125.03,126.85,25112.75
2012-11-14,127.21,127.755,125.03,125.575,33105.2
2012-11-15,124.485,126.305,121.76,123.76,80084.65
2012-11-16,121.76,124.12,121.215,123.215,59713.9
2012-11-19,125.575,133.755,124.85,133.21,47256.45
2012-11-20,132.845,133.21,128.665,130.3,28429.8
2012-11-21,129.395,131.21,129.21,130.845,16357.8
2012-11-22,129.03,134.12,129.03,130.3,7526.15
2012-11-23,130.845,131.845,128.85,130.665,16726.9
2012-11-26,128.3,130.3,126.305,126.665,41650.5
2012-11-27,126.12,127.21,125.03,125.76,149031.95
2012-11-28,122.485,127.03,122.485,126.665,58252.95
2012-11-29,127.395,132.845,127.395,131.21,53794.65
2012-11-30,131.755,137.205,131.575,135.21,231297.85
2012-12-03,136.48,137.025,133.755,134.845,84978.0
2012-12-04,134.12,135.755,133.025,134.12,58282.3
2012-12-05,133.39,137.025,133.39,135.935,34636.6
2012-12-06,135.025,137.39,133.21,133.755,48167.5
2012-12-07,133.935,135.39,131.935,132.48,61868.5
2012-12-10,133.21,141.205,131.935,140.115,114252.55
2012-12-11,143.75,149.93,143.57,146.295,400137.6
2012-12-12,147.2,152.29,146.84,147.385,320031.0
2012-12-13,147.565,147.565,141.57,142.115,111148.25
2012-12-14,141.75,145.565,140.295,145.565,112071.3
2012-12-17,145.75,147.21,144.65,145.75,56700.05
2012-12-18,144.65,149.495,143.92,148.49,66244.1
2012-12-19,150.87,153.245,149.59,152.88,42593.5
2012-12-20,152.515,152.515,148.49,149.225,28986.9
2012-12-21,146.295,147.395,145.385,146.115,24502.75
2012-12-24,146.115,146.48,145.015,145.2,8241.0
2012-12-27,144.47,146.295,142.64,145.75,20018.25
2012-12-28,144.47,145.015,143.37,144.285,14847.45
2012-12-31,143.92,151.235,142.64,150.32,25225.35
2013-01-02,153.795,157.27,151.785,154.89,43425.95
2013-01-03,154.345,157.27,151.965,155.625,34631.35
2013-01-04,154.71,162.205,153.98,162.205,63943.35
2013-01-07,156.72,159.645,156.17,159.645,36140.2
2013-01-08,160.745,160.745,157.635,158.55,21909.65
2013-01-09,158.73,159.465,152.33,153.98,32748.8
2013-01-10,156.54,156.54,152.88,152.88,40442.3
2013-01-11,153.065,155.26,152.15,152.7,35144.4
2013-01-14,151.965,152.515,148.31,149.59,26103.65
2013-01-15,149.59,156.355,147.945,156.355,30079.35
2013-01-16,155.075,157.635,154.525,157.45,64691.5
2013-01-17,157.82,160.38,156.355,160.01,27288.0
2013-01-18,160.195,165.68,160.01,164.22,57969.6
2013-01-21,163.67,163.855,160.195,161.11,9599.6
2013-01-22,158.915,164.22,157.27,163.855,33876.95
2013-01-23,163.12,168.975,161.84,168.605,80651.75
2013-01-24,168.425,172.63,168.06,168.79,63201.25
2013-01-25,168.605,173.545,168.605,171.535,67506.95
2013-01-28,173.18,173.18,165.68,166.415,30920.7
2013-01-29,166.415,167.145,163.12,167.145,21467.5
2013-01-30,167.145,168.975,164.765,164.95,32587.4
2013-01-31,165.865,168.24,165.135,167.145,31775.3
2013-02-01,167.875,171.9,167.145,169.52,38987.45
2013-02-04,166.415,170.255,165.68,165.68,35562.3
2013-02-05,166.23,168.975,166.23,167.51,29940.05
2013-02-06,166.415,169.52,164.585,165.135,47013.75
2013-02-07,165.5,168.425,165.135,167.695,31752.6
2013-02-08,168.425,168.975,165.315,166.595,49547.85
2013-02-11,166.415,166.595,161.66,162.205,40614.45
2013-02-12,161.66,165.315,160.745,161.475,78445.8
2013-02-13,161.84,164.95,161.295,164.765,41368.3
2013-02-14,161.475,169.705,161.475,167.51,59211.05
2013-02-15,166.96,171.9,166.595,167.325,46070.15
2013-02-19,167.325,169.89,165.5,166.595,33077.85
2013-02-20,165.5,168.24,158.0,159.465,96926.05
2013-02-21,158.185,158.185,153.61,156.54,58851.7
2013-02-22,156.905,159.465,155.625,158.55,29929.6
2013-02-25,161.315,162.605,157.45,157.45,50716.2
2013-02-26,159.475,159.475,151.935,154.51,43475.75
2013-02-27,153.59,158.37,153.04,155.795,47640.0
2013-02-28,155.98,160.025,154.51,158.19,26933.75
2013-03-01,156.9,157.27,153.405,154.51,25899.45
2013-03-04,153.405,153.775,148.07,150.465,40773.0
2013-03-05,151.2,154.875,149.36,152.3,36675.95
2013-03-06,152.67,155.335,152.485,154.51,43075.5
2013-03-07,154.695,160.305,154.51,158.925,21843.2
2013-03-08,160.395,161.5,157.085,157.635,36848.15
2013-03-11,156.535,160.485,155.795,158.37,15808.65
2013-03-12,158.005,160.395,157.82,159.29,26645.95
2013-03-13,159.845,160.025,156.165,158.925,25469.85
2013-03-14,158.555,162.05,158.19,162.05,18452.9
2013-03-15,162.42,170.51,162.235,169.775,77140.45
2013-03-18,166.65,171.8,166.465,170.695,48927.45
2013-03-19,168.49,171.985,163.52,164.26,51978.7
2013-03-20,165.18,166.835,160.395,163.705,39513.3
2013-03-21,162.785,163.705,161.315,163.34,37674.35
2013-03-22,162.97,165.18,162.05,162.785,39055.2
2013-03-25,164.26,167.015,163.155,165.545,29905.45
2013-03-26,163.705,170.51,163.705,169.04,34440.1
2013-03-27,167.57,171.43,167.015,171.43,30419.35
2013-03-28,170.145,173.455,170.145,172.72,43101.3
2013-04-01,172.72,172.72,169.13,170.695,41862.9
2013-04-02,170.695,172.535,167.385,168.305,109851.5
2013-04-03,167.57,168.49,163.52,163.705,79463.55
2013-04-04,162.785,163.705,158.74,160.765,151184.05
2013-04-05,158.37,159.845,155.98,157.45,68055.7
2013-04-08,158.37,160.21,155.795,156.715,67695.9
2013-04-09,156.715,161.5,155.43,160.025,32825.55
2013-04-10,159.66,162.235,159.11,162.235,79821.65
2013-04-11,162.05,163.155,159.11,161.5,43286.0
2013-04-12,159.66,159.66,155.795,158.005,32900.45
2013-04-15,154.695,156.715,149.725,150.83,54025.25
2013-04-16,151.38,153.04,148.805,149.91,36744.95
2013-04-17,148.625,148.625,140.16,141.08,70195.7
2013-04-18,141.635,145.495,137.405,143.84,43084.95
2013-04-19,144.025,144.945,138.875,142.0,30611.55
2013-04-22,142.92,147.15,141.265,146.97,21827.65
2013-04-23,146.23,147.705,143.29,145.495,43224.3
2013-04-24,146.05,151.38,145.865,148.07,49590.55
2013-04-25,148.625,151.38,144.21,148.99,94352.45
2013-04-26,150.645,150.645,145.31,146.05,19252.6
2013-04-29,146.415,151.565,146.415,150.28,26053.85
2013-04-30,150.28,151.015,148.99,150.28,15178.4
2013-05-01,148.835,149.02,143.655,144.21,57109.95
2013-05-02,145.505,150.13,144.765,148.835,33731.4
2013-05-03,151.06,153.095,150.875,151.985,28089.9
2013-05-06,151.8,153.835,151.06,151.615,23833.45
2013-05-07,152.355,153.28,148.465,149.575,28543.1
2013-05-08,149.945,150.875,147.355,148.465,51146.25
2013-05-09,148.465,152.91,147.725,152.17,58220.8
2013-05-10,149.76,154.575,149.39,154.39,51901.1
2013-05-13,153.465,153.65,150.505,150.875,14742.75
2013-05-14,150.13,152.17,148.65,150.875,34512.55
2013-05-15,149.945,151.615,148.835,150.505,42053.2
2013-05-16,150.13,155.685,150.13,155.5,22342.3
2013-05-17,156.98,160.315,155.5,159.02,20974.45
2013-05-21,159.205,165.685,159.02,165.125,50418.3
2013-05-22,164.57,165.685,163.275,163.275,92161.95
2013-05-23,158.28,161.61,156.98,161.425,24685.3
2013-05-24,160.685,161.055,157.35,158.835,43279.25
2013-05-27,158.835,160.315,157.35,158.65,3024.6
2013-05-28,161.055,164.57,159.76,160.87,18048.8
2013-05-29,159.205,160.87,157.91,160.315,7681.25
2013-05-30,159.945,166.055,158.28,164.57,38253.7
2013-05-31,163.46,166.98,162.165,164.94,36463.45
2013-06-03,164.94,171.605,164.94,171.42,50161.65
2013-06-04,171.235,171.975,169.385,170.125,45446.15
2013-06-05,168.645,171.605,167.535,171.42,56054.9
2013-06-06,171.42,172.715,168.275,169.015,47539.05
2013-06-07,169.385,177.53,167.905,176.975,85249.25
2013-06-10,176.605,179.935,176.235,178.085,70140.75
2013-06-11,175.865,176.605,170.865,171.42,51271.4
2013-06-12,171.42,175.125,166.24,166.795,49176.3
2013-06-13,165.495,166.98,164.755,165.685,25004.05
2013-06-14,166.425,168.83,164.755,167.165,23769.0
2013-06-17,167.905,173.46,166.98,171.975,30706.9
2013-06-18,172.715,176.42,171.7,171.975,46259.3
2013-06-19,171.42,174.015,170.125,172.9,28881.5
2013-06-20,171.235,172.16,167.35,167.535,45296.65
2013-06-21,169.57,170.865,163.275,165.685,35265.35
2013-06-24,163.09,166.24,159.205,163.46,24126.1
2013-06-25,164.755,167.72,164.015,166.795,14281.25
2013-06-26,166.61,167.995,165.495,166.98,7803.5
2013-06-27,167.535,170.495,167.35,167.72,7998.8
2013-06-28,168.275,169.755,165.685,165.685,18071.4
2013-07-02,169.94,170.495,166.98,170.125,43537.1
2013-07-03,169.385,170.865,166.425,167.72,30827.95
2013-07-04,168.275,170.495,167.72,169.755,5486.0
2013-07-05,169.385,172.16,168.09,171.605,16521.15
2013-07-08,171.975,174.57,170.865,172.715,47398.5
2013-07-09,173.275,174.015,170.68,173.275,20509.65
2013-07-10,173.275,174.2,169.015,172.9,77461.2
2013-07-11,173.83,178.085,173.46,176.975,82102.2
2013-07-12,176.975,178.27,176.05,178.085,66077.6
2013-07-15,178.085,179.75,176.79,177.9,26491.7
2013-07-16,177.715,178.825,172.16,173.83,20989.85
2013-07-17,174.015,175.68,173.83,175.31,21729.55
2013-07-18,175.31,179.565,174.94,176.975,26332.4
2013-07-19,178.455,178.64,175.31,178.085,51459.8
2013-07-22,178.27,186.045,177.9,183.27,69116.7
2013-07-23,182.53,188.635,182.53,188.08,80943.0
2013-07-24,188.265,192.155,182.9,183.64,134998.15
2013-07-25,180.49,195.3,180.49,192.34,59630.35
2013-07-26,191.415,192.525,188.45,191.6,65226.5
2013-07-29,192.525,192.525,185.12,186.045,35749.8
2013-07-30,186.415,187.155,184.38,186.415,41272.8
2013-07-31,186.195,197.17,186.01,193.82,75253.35
2013-08-01,196.215,206.49,196.025,201.82,91885.35
2013-08-02,201.82,205.745,200.51,203.69,45372.2
2013-08-06,203.5,203.5,199.95,202.565,58151.1
2013-08-07,201.63,205.555,201.445,204.06,53702.0
2013-08-08,204.435,205.185,201.82,204.62,38173.25
2013-08-09,203.69,204.62,200.885,202.94,27597.75
2013-08-12,201.82,204.06,198.27,199.95,30155.1
2013-08-13,199.015,201.82,199.015,201.07,12855.25
2013-08-14,199.95,202.755,199.205,201.26,18622.45
2013-08-15,200.885,201.82,194.16,200.325,58243.0
2013-08-16,199.95,200.325,197.145,199.015,23612.0
2013-08-19,197.145,197.71,194.72,195.465,23128.8
2013-08-20,194.72,201.82,194.72,200.7,25851.25
2013-08-21,199.765,200.7,195.84,197.895,20294.35
2013-08-22,198.27,201.63,196.585,198.27,39726.5
2013-08-23,199.015,199.575,194.53,197.145,24274.8
2013-08-26,197.145,197.145,190.98,191.915,90086.7
2013-08-27,190.795,190.795,187.805,187.99,70436.05
2013-08-28,188.74,193.13,188.55,191.73,76313.0
2013-08-29,192.1,196.215,191.17,192.1,52019.75
2013-08-30,192.1,194.53,192.1,193.785,33836.4
2013-09-03,195.465,197.52,192.475,194.16,38694.85
2013-09-04,193.595,197.895,193.035,197.895,67725.45
2013-09-05,197.71,203.69,197.335,202.565,88081.7
2013-09-06,203.875,205.555,200.325,203.69,90713.05
2013-09-09,204.06,205.745,202.38,204.62,71990.35
2013-09-10,202.755,204.995,200.045,201.445,111569.7
2013-09-11,201.07,201.445,198.08,199.575,14137.15
2013-09-12,199.575,199.575,196.4,198.455,47626.75
2013-09-13,198.455,200.135,197.145,199.95,50062.1
2013-09-16,201.26,207.61,200.885,204.06,42169.5
2013-09-17,204.25,206.115,201.63,202.565,21444.55
2013-09-18,203.125,204.62,200.325,203.5,64721.2
2013-09-19,204.06,204.62,199.95,202.005,26065.2
2013-09-20,201.26,203.69,199.765,201.82,37084.25
2013-09-23,200.885,200.885,193.97,194.345,37207.55
2013-09-24,194.345,196.215,189.485,194.53,67487.9
2013-09-25,194.345,195.28,190.7,190.795,34506.5
2013-09-26,191.54,192.665,188.18,191.54,37562.8
2013-09-27,191.54,192.29,188.18,191.17,12507.7
2013-09-30,188.55,191.54,187.055,190.98,15610.5
2013-10-01,190.045,197.145,189.86,194.53,50140.9
2013-10-02,192.85,196.4,190.605,195.655,35447.75
2013-10-03,195.655,197.335,193.41,196.4,26285.35
2013-10-04,195.84,200.885,194.16,198.27,13793.4
2013-10-07,197.895,199.765,195.28,199.205,34929.1
2013-10-08,199.205,201.445,194.345,195.465,17731.35
2013-10-09,195.28,195.84,189.675,193.035,26934.9
2013-10-10,194.53,198.455,194.53,197.52,10144.6
2013-10-11,197.52,201.82,196.025,199.95,13944.7
2013-10-15,201.82,205.185,201.26,204.62,28383.75
2013-10-16,205.185,207.8,204.81,205.93,34697.45
2013-10-17,205.185,211.35,204.62,208.735,40661.05
2013-10-18,210.975,215.46,210.415,212.66,52885.05
2013-10-21,210.79,214.34,209.015,211.535,38697.45
2013-10-22,211.535,213.59,207.985,208.175,47731.5
2013-10-23,206.68,207.24,203.125,203.69,39304.2
2013-10-24,202.195,202.195,192.475,197.71,68006.55
2013-10-25,196.585,207.425,196.585,206.49,71140.3
2013-10-28,205.745,209.67,203.125,206.49,67263.55
2013-10-29,207.05,211.165,205.555,210.415,24057.95
2013-10-30,209.67,212.865,207.79,209.295,17591.7
2013-10-31,209.48,210.045,206.475,207.225,13923.05
2013-11-01,208.165,208.355,203.565,204.41,14202.3
2013-11-04,205.16,206.475,202.905,205.16,10826.35
2013-11-05,204.595,204.595,200.18,200.84,16454.7
2013-11-06,201.59,204.975,201.215,203.66,26031.15
2013-11-07,203.66,205.16,195.765,195.765,41434.8
2013-11-08,195.39,199.15,195.205,197.835,30938.15
2013-11-11,197.27,200.09,196.33,197.08,30488.3
2013-11-12,197.08,197.645,190.695,191.26,64628.25
2013-11-13,191.445,192.01,189.005,190.32,60201.65
2013-11-14,190.32,193.42,189.38,192.01,26647.95
2013-11-15,192.575,193.135,188.63,189.19,50963.85
2013-11-18,189.005,189.755,183.555,184.305,46678.55
2013-11-19,183.93,188.815,183.745,188.25,35767.45
2013-11-20,188.065,189.475,185.995,187.315,56132.45
2013-11-21,187.315,191.82,186.56,190.88,33943.45
2013-11-22,191.445,191.445,187.22,187.875,38962.15
2013-11-25,186.935,188.63,183.555,185.245,33271.1
2013-11-26,184.305,186.935,182.52,185.62,63339.0
2013-11-27,184.12,185.435,182.615,184.12,15548.1
2013-11-28,184.12,186.185,184.12,184.12,5847.65
2013-11-29,184.12,186.935,182.805,185.245,13261.7
2013-12-02,185.06,188.44,183.745,185.06,24974.05
2013-12-03,183.745,187.875,181.49,186.56,35066.25
2013-12-04,186.185,192.95,186.09,192.76,53674.7
2013-12-05,178.48,178.67,172.845,175.29,3712157.3
2013-12-06,178.295,183.93,177.165,183.18,211319.0
2013-12-09,184.12,185.81,181.675,182.805,58124.2
2013-12-10,182.43,183.745,180.925,181.115,69597.65
2013-12-11,182.99,183.18,179.795,180.175,76720.6
2013-12-12,180.735,181.865,177.73,180.55,103349.0
2013-12-13,180.55,180.925,177.165,178.295,47116.85
2013-12-16,179.235,180.925,178.86,179.985,34199.4
2013-12-17,180.735,180.83,175.85,176.605,67146.7
2013-12-18,176.79,179.045,174.35,177.73,73013.15
2013-12-19,178.295,178.575,176.04,177.545,41685.35
2013-12-20,177.545,181.865,177.355,180.925,51581.6
2013-12-23,181.115,183.365,180.735,181.675,39151.25
2013-12-24,181.3,183.365,180.175,182.99,14931.75
2013-12-27,183.93,186.185,183.365,186.185,26910.35
2013-12-30,185.995,187.69,185.06,185.81,26530.9
2013-12-31,184.68,188.815,184.68,186.75,35850.3
2014-01-02,186.75,187.315,184.305,186.75,36346.8
2014-01-03,186.75,187.5,185.06,186.375,20576.85
2014-01-06,186.56,186.56,184.87,185.06,29906.45
2014-01-07,185.995,186.75,184.87,184.87,23641.6
2014-01-08,184.305,187.315,184.305,186.56,51527.1
2014-01-09,186.56,186.935,182.99,184.305,38929.45
2014-01-10,184.12,187.875,183.365,187.69,66310.5
2014-01-13,187.69,187.97,184.305,184.87,22300.05
2014-01-14,185.435,186.09,184.12,185.06,44991.9
2014-01-15,184.68,188.44,183.745,187.69,52767.9
2014-01-16,186.935,189.565,186.185,188.815,68411.95
2014-01-17,188.63,189.565,187.125,189.005,31509.25
2014-01-20,189.19,189.755,187.69,189.38,17511.15
2014-01-21,189.565,190.32,187.875,189.005,54439.15
2014-01-22,188.63,190.13,187.315,187.875,64867.75
2014-01-23,187.5,190.13,185.81,187.875,103982.6
2014-01-24,187.5,187.875,181.115,183.745,75431.55
2014-01-27,183.365,183.745,177.165,180.175,58106.15
2014-01-28,180.925,187.315,180.36,186.75,52961.95
2014-01-29,184.87,185.06,180.36,181.3,48998.05
2014-01-30,182.615,186.56,181.49,185.245,48484.65
2014-01-31,181.865,188.815,181.675,187.315,30035.05
2014-02-03,186.375,186.75,178.295,179.045,50955.6
2014-02-04,179.045,183.18,178.295,182.805,53190.65
2014-02-05,182.05,188.25,181.865,186.56,93450.6
2014-02-06,187.5,195.39,186.56,192.95,112800.1
2014-02-07,194.265,195.015,191.07,192.385,79876.65
2014-02-10,193.325,193.325,189.38,189.38,31636.95
2014-02-11,189.38,194.64,188.815,193.325,36987.3
2014-02-12,193.51,197.835,193.51,196.145,52036.55
2014-02-13,200.09,210.235,197.645,209.105,132953.45
2014-02-14,208.545,219.25,208.545,214.93,126587.05
2014-02-18,214.365,219.625,213.05,218.69,63688.45
2014-02-19,218.69,225.45,217.935,223.95,81757.65
2014-02-20,222.445,230.71,222.445,223.95,110053.25
2014-02-21,224.51,227.705,224.135,225.265,55713.8
2014-02-24,226.01,229.79,225.445,226.58,51430.35
2014-02-25,226.58,228.09,223.935,227.9,47368.7
2014-02-26,227.335,228.465,224.315,225.825,36583.3
2014-02-27,225.445,230.355,224.5,229.41,51077.2
2014-02-28,228.465,233.0,228.465,230.165,74853.65
2014-03-03,227.525,232.43,227.525,232.245,53800.3
2014-03-04,233.565,236.21,230.07,231.11,73817.75
2014-03-05,230.165,230.545,226.01,227.145,76618.7
2014-03-06,227.145,228.465,226.58,227.9,43902.9
2014-03-07,228.465,231.49,227.525,231.49,36498.0
2014-03-10,230.165,230.355,226.58,226.58,34358.8
2014-03-11,227.71,227.71,222.895,224.88,64654.25
2014-03-12,220.535,224.315,219.215,222.425,42267.5
2014-03-13,222.425,223.56,218.46,218.835,40262.8
2014-03-14,218.46,222.425,217.705,219.215,26924.2
2014-03-17,219.78,225.635,219.59,223.745,39799.2
2014-03-18,224.69,230.355,223.935,227.9,36272.65
2014-03-19,228.09,236.965,226.955,236.395,86389.5
2014-03-20,235.075,241.305,232.81,240.175,61708.65
2014-03-21,240.93,243.195,238.85,240.36,49499.7
2014-03-24,241.305,245.27,238.665,241.495,60006.85
2014-03-25,243.005,247.35,240.74,242.44,72710.4
2014-03-26,242.25,243.005,238.285,240.175,94825.45
2014-03-27,239.795,247.35,238.475,243.57,53061.55
2014-03-28,244.515,245.46,242.44,243.385,51023.15
2014-03-31,243.95,251.5,243.95,249.99,60695.55
2014-04-01,249.99,252.26,248.48,252.07,174368.7
2014-04-02,252.07,255.28,250.18,253.77,34613.9
2014-04-03,252.635,254.335,249.615,252.635,68545.15
2014-04-04,253.015,256.6,251.69,252.445,64285.1
2014-04-07,251.315,252.07,242.25,242.25,55507.55
2014-04-08,243.57,247.915,242.63,247.535,37795.2
2014-04-09,247.16,256.41,245.84,255.655,49565.05
2014-04-10,255.845,255.845,244.14,246.595,54568.7
2014-04-11,245.84,246.595,243.005,245.085,41403.4
2014-04-14,245.46,249.805,243.95,244.705,37129.1
2014-04-15,245.27,249.99,241.875,243.95,43330.45
2014-04-16,252.07,260.755,249.615,259.81,196476.6
2014-04-17,259.81,264.91,255.465,264.91,53762.8
2014-04-21,265.285,270.1,262.83,268.495,37246.3
2014-04-22,268.12,269.25,264.91,269.25,44348.45
2014-04-23,268.685,271.33,266.61,269.63,46774.7
2014-04-24,269.44,271.705,259.055,259.62,100134.15
2014-04-25,257.92,265.85,256.225,261.32,96687.0
2014-04-28,268.875,269.155,255.465,258.675,135332.15
2014-04-29,262.265,275.295,261.32,270.195,127336.5
2014-04-30,270.95,271.33,265.665,269.06,63886.65
2014-05-01,270.76,273.405,263.4,263.4,57059.3
2014-05-02,265.095,276.235,264.53,272.65,89968.75
2014-05-05,269.815,272.46,266.04,266.795,57497.1
2014-05-06,266.795,268.4,264.72,266.61,30812.55
2014-05-07,267.93,270.575,266.61,269.63,44821.95
2014-05-08,268.495,269.815,259.81,261.51,55785.5
2014-05-09,261.725,263.43,248.45,256.035,151139.4
2014-05-12,257.93,262.29,257.74,260.205,52207.9
2014-05-13,261.155,261.725,257.55,259.26,20357.35
2014-05-14,258.31,260.585,256.035,256.605,16722.7
2014-05-15,253.57,255.465,245.98,252.81,27384.05
2014-05-16,252.62,253.76,247.12,253.38,33284.75
2014-05-20,253.57,255.845,249.205,251.86,26084.5
2014-05-21,258.88,262.48,257.93,259.825,51434.05
2014-05-22,259.825,261.345,256.79,261.345,26752.15
2014-05-23,260.775,262.29,259.825,262.105,19066.8
2014-05-26,260.775,263.81,260.775,263.24,6869.05
2014-05-27,262.67,263.24,256.79,259.07,41100.6
2014-05-28,258.31,263.81,257.55,260.585,22905.85
2014-05-29,262.48,262.86,257.74,261.345,41771.45
2014-05-30,260.585,266.845,260.205,266.845,25121.4
2014-06-02,267.225,270.635,265.325,270.45,71747.2
2014-06-03,270.825,272.535,268.075,271.775,39346.6
2014-06-04,271.775,275.665,269.12,275.38,29898.1
2014-06-05,275.19,275.57,272.535,275.0,21404.65
2014-06-06,275.0,276.515,272.155,275.95,20782.3
2014-06-09,276.895,279.36,274.05,277.845,18697.0
2014-06-10,277.845,278.415,272.915,273.29,23938.35
2014-06-11,272.725,274.43,268.93,273.105,24766.05
2014-06-12,273.48,281.825,273.48,279.93,105262.65
2014-06-13,279.93,289.035,279.645,288.465,55511.65
2014-06-16,288.275,290.36,285.62,287.895,66072.6
2014-06-17,287.515,290.55,285.905,288.275,55107.0
2014-06-18,289.035,289.035,285.62,287.325,17696.3
2014-06-19,287.135,287.895,283.725,286.95,26375.75
2014-06-20,287.895,291.31,285.05,289.605,37822.15
2014-06-23,289.035,290.74,284.105,284.86,31652.75
2014-06-24,284.48,287.515,278.98,279.74,33637.25
2014-06-25,279.93,282.775,278.415,278.415,23203.05
2014-06-26,277.465,285.43,277.275,282.775,44624.35
2014-06-27,282.395,284.105,280.88,283.155,33236.85
2014-06-30,283.725,286.76,282.015,286.57,9866.05
2014-07-02,287.325,292.635,286.76,291.69,56724.85
2014-07-03,293.775,295.67,291.88,294.725,48716.4
2014-07-04,293.015,296.81,293.015,294.915,6600.6
2014-07-07,294.915,295.105,287.135,287.895,25491.85
2014-07-08,288.085,288.085,279.36,284.29,37101.4
2014-07-09,285.24,286.38,282.395,283.915,47128.4
2014-07-10,279.74,282.775,276.135,279.17,25812.15
2014-07-11,279.17,280.12,273.48,275.57,29328.75
2014-07-14,275.19,281.07,275.19,277.085,28874.2
2014-07-15,276.895,277.845,270.635,273.105,46626.3
2014-07-16,285.81,287.705,279.55,285.43,64362.95
2014-07-17,284.67,285.81,277.275,278.79,69339.1
2014-07-18,279.36,279.55,275.76,277.275,41513.55
2014-07-21,275.76,276.895,272.155,273.48,19861.45
2014-07-22,274.43,276.895,271.015,274.05,32549.5
2014-07-23,277.465,279.74,274.24,279.55,42527.35
2014-07-24,284.29,288.845,278.225,279.74,75338.95
2014-07-25,280.12,287.325,276.325,285.24,36637.3
2014-07-28,285.05,285.24,275.0,275.95,55756.05
2014-07-29,277.465,279.17,271.775,272.155,52499.55
2014-07-30,274.62,274.81,267.98,268.36,78102.35
2014-07-31,267.605,267.605,256.79,257.74,96506.5
2014-08-01,256.415,258.215,250.345,252.24,69139.5
2014-08-05,255.875,257.78,248.635,249.395,63455.35
2014-08-06,248.825,255.11,248.255,251.3,42377.55
2014-08-07,253.395,253.585,247.49,248.06,43328.35
2014-08-08,248.06,259.115,248.06,256.825,32010.1
2014-08-11,258.92,261.97,256.065,256.255,28019.2
2014-08-12,256.065,257.78,253.78,255.875,30026.2
2014-08-13,256.825,257.97,254.16,254.35,24959.5
2014-08-14,255.3,255.3,246.35,247.49,26266.05
2014-08-15,249.205,250.54,245.585,249.965,40915.75
2014-08-18,250.92,251.875,247.11,249.205,15807.55
2014-08-19,249.205,253.97,249.205,252.635,26533.5
2014-08-20,253.78,253.97,249.395,251.49,31691.35
2014-08-21,251.11,252.255,246.35,248.255,32730.4
2014-08-22,248.825,250.16,245.965,249.205,36780.1
2014-08-25,250.54,251.49,248.445,249.015,36968.6
2014-08-26,250.16,261.97,249.585,259.685,63011.0
2014-08-27,261.02,266.16,258.54,261.59,40419.2
2014-08-28,261.78,262.54,259.305,259.305,25966.3
2014-08-29,262.925,264.065,259.495,264.065,24750.4
2014-09-02,263.685,263.685,254.54,254.92,49569.05
2014-09-03,257.015,258.54,252.255,252.825,113486.6
2014-09-04,253.395,256.825,246.92,248.445,53125.35
2014-09-05,249.015,249.205,242.345,246.54,39224.75
2014-09-08,243.87,244.825,236.25,239.11,93904.45
2014-09-09,239.68,243.11,239.11,239.87,44308.05
2014-09-10,239.68,241.965,237.2,240.82,56300.0
2014-09-11,238.155,244.25,237.965,242.92,35273.4
2014-09-12,242.155,244.73,239.11,240.44,33884.75
2014-09-15,239.3,241.585,237.2,238.155,75817.4
2014-09-16,238.155,245.395,237.965,241.205,85568.45
2014-09-17,245.585,245.775,238.155,239.49,59962.9
2014-09-18,241.585,242.345,237.965,238.915,27318.3
2014-09-19,238.915,239.965,230.345,231.295,65525.85
2014-09-22,228.82,229.96,221.39,223.485,78183.85
2014-09-23,222.915,231.485,220.625,228.055,58530.5
2014-09-24,229.58,233.58,224.63,231.675,48969.9
2014-09-25,232.44,232.44,225.96,229.01,94027.7
2014-09-26,228.25,234.535,226.915,233.58,105622.05
2014-09-29,232.63,237.2,229.39,236.63,58277.2
2014-09-30,236.63,237.2,228.055,230.345,62829.9
2014-10-01,230.725,231.485,220.815,221.39,48631.45
2014-10-02,219.295,219.865,206.335,216.435,111692.2
2014-10-03,218.53,220.815,214.72,214.91,49949.0
2014-10-06,215.865,218.15,211.1,213.195,36253.7
2014-10-07,211.67,215.29,208.435,208.625,60255.1
2014-10-08,207.48,209.005,201.005,207.1,76183.7
2014-10-09,210.15,211.48,197.575,200.81,83164.9
2014-10-10,200.81,200.81,189.95,189.95,157010.1
2014-10-14,177.185,184.045,173.95,178.9,186295.85
2014-10-15,175.475,184.235,171.28,182.715,190350.15
2014-10-16,179.095,187.095,178.71,186.525,221623.7
2014-10-17,193.0,197.0,187.095,188.43,145426.9
2014-10-20,189.0,189.38,182.33,185.19,58020.2
2014-10-21,186.715,194.335,185.19,194.145,94634.45
2014-10-22,198.525,203.86,188.43,189.0,122318.95
2014-10-23,194.335,196.24,189.38,193.19,55598.95
2014-10-24,193.38,193.38,185.95,189.57,88279.15
2014-10-27,190.145,190.145,170.9,173.95,192249.1
2014-10-28,177.185,179.475,173.95,177.76,151742.0
2014-10-29,178.9,185.95,177.76,182.33,186738.1
2014-10-30,180.805,181.095,174.33,174.71,112474.3
2014-10-31,176.425,179.095,171.855,178.9,72548.4
2014-11-03,180.615,181.0,172.615,172.615,128429.4
2014-11-04,171.09,171.09,158.135,161.185,123152.1
2014-11-05,163.85,168.04,161.945,165.945,99986.95
2014-11-06,164.805,167.09,159.09,166.9,86721.2
2014-11-07,167.09,173.375,166.325,171.28,72534.0
2014-11-10,174.52,176.425,167.66,168.235,64377.25
2014-11-11,168.395,173.58,164.745,172.045,76068.1
2014-11-12,171.85,177.42,168.585,173.195,133532.55
2014-11-13,172.045,172.62,164.17,168.395,108429.3
2014-11-14,167.82,172.425,166.09,170.89,91703.85
2014-11-17,170.315,173.195,167.245,170.315,51146.35
2014-11-18,167.625,168.97,165.13,166.09,57121.4
2014-11-19,166.665,166.665,158.985,164.94,90422.05
2014-11-20,165.13,170.7,163.21,169.93,60801.2
2014-11-21,173.195,177.42,171.85,175.69,77501.7
2014-11-24,176.845,176.845,171.66,172.425,85799.4
2014-11-25,174.54,174.54,167.05,168.395,73624.55
2014-11-26,167.435,167.82,161.48,162.635,92186.1
2014-11-27,161.29,161.29,141.705,141.895,162029.0
2014-11-28,143.625,146.505,133.45,142.475,195319.4
2014-12-01,139.785,142.475,134.6,140.935,123638.7
2014-12-02,139.785,149.385,137.29,137.29,245564.15
2014-12-03,137.29,145.355,137.29,140.555,103808.6
2014-12-04,136.33,136.33,129.99,130.955,155142.85
2014-12-05,131.145,134.985,129.415,131.53,153527.6
2014-12-08,127.88,128.455,118.28,121.93,147346.75
2014-12-09,120.2,128.07,119.815,126.345,129417.65
2014-12-10,124.81,124.81,119.24,121.16,239928.2
2014-12-11,121.93,125.77,120.2,120.97,202035.85
2014-12-12,119.05,123.465,117.32,120.39,174317.4
2014-12-15,120.39,124.425,119.335,119.815,118672.9
2014-12-16,119.05,131.335,117.705,125.0,222868.6
2014-12-17,125.0,143.05,124.425,139.21,129451.1
2014-12-18,147.465,147.85,135.175,138.825,91311.2
2014-12-19,139.785,153.8,138.825,151.88,181433.15
2014-12-22,151.88,152.265,137.095,138.635,112539.3
2014-12-23,141.13,143.05,138.25,139.785,46608.75
2014-12-24,138.25,139.4,133.255,139.015,29940.1
2014-12-29,138.25,142.475,136.135,137.48,43232.95
2014-12-30,136.33,137.675,132.49,136.52,27586.65
2014-12-31,135.56,136.905,130.375,135.56,46798.65
2015-01-02,135.56,138.635,131.72,136.905,50613.2
2015-01-05,134.41,134.6,120.97,123.27,104289.05
2015-01-06,122.505,125.385,116.935,117.705,232387.15
2015-01-07,119.43,120.585,112.71,114.245,120950.05
2015-01-08,116.745,121.735,114.825,117.705,92986.6
2015-01-09,119.24,120.775,115.4,118.28,88901.85
2015-01-12,115.59,115.785,111.945,114.055,103051.4
2015-01-13,113.095,115.59,112.905,114.245,187525.2
2015-01-14,113.285,116.36,109.445,114.245,147236.05
2015-01-15,116.745,117.895,111.56,112.71,136993.5
2015-01-16,114.245,123.85,113.285,123.27,156635.55
2015-01-19,121.93,122.31,118.28,120.01,29265.4
2015-01-20,118.665,123.465,112.135,119.625,128564.75
2015-01-21,120.97,128.265,119.24,122.695,91831.6
2015-01-22,122.695,126.345,120.2,124.615,85585.65
2015-01-23,124.23,132.875,123.27,126.92,73810.8
2015-01-26,127.305,130.375,125.19,128.265,53869.8
2015-01-27,126.73,131.915,125.19,131.335,81851.45
2015-01-28,129.61,129.99,115.4,115.975,155958.45
2015-01-29,117.895,118.665,109.445,115.4,86721.2
2015-01-30,114.245,125.0,114.245,124.615,81683.85
2015-02-02,126.92,128.84,119.91,126.92,115312.9
2015-02-03,130.185,139.785,129.225,137.29,145495.7
2015-02-04,134.795,135.37,128.84,131.915,95742.25
2015-02-05,134.6,138.825,132.68,138.055,88577.95
2015-02-06,139.785,144.775,139.4,140.555,140862.25
2015-02-09,142.28,152.36,140.17,150.54,132124.15
2015-02-10,147.85,151.5,136.52,138.055,118747.9
2015-02-11,136.135,141.32,132.875,137.48,78355.95
2015-02-12,142.28,147.85,137.29,142.09,115816.0
2015-02-13,146.89,147.275,140.935,144.2,115348.95
2015-02-17,143.815,150.155,140.17,149.77,91716.65
2015-02-18,144.01,152.46,143.815,152.075,111281.3
2015-02-19,146.89,152.46,141.515,151.305,103832.25
2015-02-20,151.88,155.72,148.62,151.5,161555.0
2015-02-23,149.0,149.385,143.05,144.775,102115.05
2015-02-24,146.905,148.65,144.19,145.355,62556.7
2015-02-25,147.1,151.555,142.255,151.17,102795.45
2015-02-26,149.81,151.36,146.515,147.29,76226.45
2015-02-27,148.84,149.23,145.16,147.485,68025.2
2015-03-02,146.71,147.1,139.83,143.995,115816.3
2015-03-03,142.64,147.485,141.67,146.515,64161.2
2015-03-04,146.905,147.875,142.64,146.13,79532.95
2015-03-05,145.355,148.455,142.835,147.68,50875.2
2015-03-06,146.32,150.975,145.355,149.23,107655.6
2015-03-09,148.84,149.23,144.77,148.065,95272.85
2015-03-10,145.935,147.875,143.805,146.515,68005.85
2015-03-11,145.935,150.975,144.965,149.035,134245.9
2015-03-12,148.65,149.425,146.71,147.1,88630.4
2015-03-13,145.935,147.875,138.96,143.61,141039.35
2015-03-16,141.09,141.475,133.53,136.05,71423.95
2015-03-17,131.785,138.665,131.785,136.825,77143.8
2015-03-18,134.695,144.58,132.755,143.805,77573.8
2015-03-19,139.735,143.805,139.54,139.735,39918.65
2015-03-20,143.22,144.58,140.7,143.995,36238.6
2015-03-23,143.805,152.72,143.22,148.84,100343.05
2015-03-24,149.035,153.88,149.035,150.585,38722.4
2015-03-25,151.75,155.235,149.615,153.685,93522.5
2015-03-26,156.015,159.695,154.655,156.015,105768.05
2015-03-27,153.3,153.685,148.455,151.555,62382.3
2015-03-30,152.135,154.655,149.81,152.135,43222.15
2015-03-31,151.17,156.98,150.585,155.82,128670.5
2015-04-01,156.015,160.86,155.625,159.5,96895.35
2015-04-02,157.565,165.51,157.37,159.89,195621.6
2015-04-06,160.665,168.805,160.47,168.22,77021.25
2015-04-07,167.64,173.65,167.445,169.0,80749.85
2015-04-08,167.835,169.19,157.565,162.215,177682.4
2015-04-09,162.795,168.61,162.795,166.67,52435.55
2015-04-10,167.255,171.325,166.865,169.775,47758.65
2015-04-13,169.385,172.29,166.48,170.74,58061.6
2015-04-14,171.325,177.915,170.74,175.975,81052.85
2015-04-15,178.105,182.76,175.78,176.17,117656.4
2015-04-16,176.17,176.17,166.67,167.255,166072.85
2015-04-17,167.64,169.775,163.96,166.48,78234.65
2015-04-20,166.865,170.935,163.96,164.54,89088.1
2015-04-21,164.345,164.54,157.37,159.695,100737.15
2015-04-22,160.085,163.375,157.95,161.05,58041.25
2015-04-23,161.05,166.09,160.86,163.185,84787.9
2015-04-24,162.41,164.93,160.86,162.02,50447.0
2015-04-27,165.51,166.09,159.89,161.245,106765.75
2015-04-28,160.47,163.765,159.5,162.02,68980.25
2015-04-29,160.47,169.385,159.89,167.445,89816.35
2015-04-30,167.64,171.325,164.345,170.16,83371.65
2015-05-01,169.0,174.425,166.865,174.23,83165.65
2015-05-04,174.23,178.495,172.485,177.135,77038.55
2015-05-05,178.88,182.175,174.035,176.75,118283.5
2015-05-06,177.915,179.075,167.64,169.58,219758.05
2015-05-07,169.775,169.775,159.115,160.47,189762.85
2015-05-08,161.44,165.12,157.37,162.215,111022.85
2015-05-11,162.795,163.185,157.95,159.115,59446.65
2015-05-12,159.065,165.315,156.72,165.12,77004.85
2015-05-13,167.855,168.64,162.385,164.73,63303.05
2015-05-14,165.12,166.1,161.215,161.605,70264.9
2015-05-15,160.625,165.12,159.455,164.925,59722.85
2015-05-19,163.165,164.535,159.845,161.8,62695.15
2015-05-20,162.58,168.25,162.19,166.88,65476.05
2015-05-21,168.25,175.675,168.25,175.48,121291.2
2015-05-22,172.155,175.48,169.42,170.595,97758.7
2015-05-25,169.225,171.96,169.125,170.79,15109.2
2015-05-26,169.81,170.79,161.8,162.385,82308.6
2015-05-27,161.995,164.145,160.335,161.41,60686.6
2015-05-28,160.235,162.19,158.675,161.8,87222.4
2015-05-29,162.19,162.97,160.235,161.02,40940.35
2015-06-01,161.41,161.995,157.5,159.65,34839.55
2015-06-02,160.625,169.615,160.43,169.03,160887.85
2015-06-03,168.055,170.595,166.685,169.615,32478.55
2015-06-04,166.685,167.855,162.97,163.95,48671.4
2015-06-05,162.58,171.57,161.995,169.42,64786.9
2015-06-08,169.615,171.375,164.73,166.295,49097.3
2015-06-09,168.25,170.595,167.27,167.66,17500.5
2015-06-10,170.005,172.94,168.445,171.18,50668.3
2015-06-11,170.985,171.765,167.465,167.855,28886.7
2015-06-12,166.1,169.615,164.73,168.64,30045.55
2015-06-15,166.1,169.81,165.12,168.25,36236.45
2015-06-16,168.055,170.985,167.855,168.445,38658.95
2015-06-17,170.985,175.285,168.835,169.225,49558.4
2015-06-18,169.615,170.005,163.56,165.51,48945.8
2015-06-19,163.365,166.685,161.41,161.605,32283.85
2015-06-22,161.215,165.51,160.43,162.775,34995.1
2015-06-23,161.215,166.49,161.215,165.71,34775.9
2015-06-24,164.73,168.25,163.165,163.165,29497.55
2015-06-25,163.95,164.145,161.02,161.41,55981.3
2015-06-26,161.215,163.365,161.02,161.995,41252.15
2015-06-29,160.43,162.97,158.28,161.8,43687.0
2015-06-30,163.165,164.34,161.215,164.145,49502.1
2015-07-02,160.82,161.41,156.915,158.085,45374.75
2015-07-03,157.695,160.04,157.695,158.28,8882.2
2015-07-06,156.33,156.33,147.925,148.51,41458.05
2015-07-07,148.705,149.1,140.695,147.535,155930.35
2015-07-08,146.165,149.1,143.43,143.43,52207.15
2015-07-09,157.5,157.5,145.385,145.97,137174.7
2015-07-10,146.755,148.705,143.04,143.235,84013.55
2015-07-13,143.625,145.68,142.065,143.43,40377.4
2015-07-14,142.65,151.245,142.065,150.855,50187.6
2015-07-15,148.705,152.42,143.43,144.015,49261.45
2015-07-16,145.58,146.36,140.695,143.04,26765.7
2015-07-17,142.26,143.235,135.42,136.005,41833.3
2015-07-20,135.225,136.005,131.705,132.685,25180.95
2015-07-21,133.465,138.935,133.465,136.59,94411.75
2015-07-22,134.835,136.2,129.75,131.12,39200.25
2015-07-23,135.42,139.13,129.555,130.145,93415.25
2015-07-24,136.005,136.59,122.325,122.915,74501.8
2015-07-27,121.935,124.475,118.81,120.175,90853.85
2015-07-28,122.52,127.8,120.57,124.085,75599.05
2015-07-29,123.695,133.66,123.695,132.88,87740.6
2015-07-30,134.44,136.395,130.73,133.66,75308.0
2015-07-31,133.465,133.66,129.555,129.95,35111.45
2015-08-04,129.95,131.9,127.995,130.145,56283.8
2015-08-05,130.955,134.705,127.795,128.19,72231.75
2015-08-06,127.4,141.03,125.425,139.645,116791.45
2015-08-07,138.26,142.015,129.965,130.56,97895.9
2015-08-10,131.94,137.275,128.585,136.09,65797.1
2015-08-11,132.73,136.485,131.15,136.485,50223.45
2015-08-12,134.905,138.46,132.93,137.075,79852.1
2015-08-13,134.705,135.495,125.425,125.82,82258.25
2015-08-14,126.805,128.98,120.29,120.88,109472.75
2015-08-17,120.88,121.08,116.14,117.325,104779.35
2015-08-18,117.92,120.09,115.745,118.905,40134.75
2015-08-19,117.72,120.485,113.575,114.76,103195.55
2015-08-20,114.165,116.34,109.03,109.225,86914.1
2015-08-21,108.635,112.585,106.165,108.635,76354.65
2015-08-24,103.105,109.82,100.535,105.275,89482.05
2015-08-25,111.2,113.375,105.67,106.855,58568.5
2015-08-26,108.83,110.215,105.275,109.03,87088.95
2015-08-27,114.165,117.13,109.62,116.34,91800.2
2015-08-28,116.93,126.41,114.56,124.435,110350.9
2015-08-31,121.87,127.5,116.14,125.225,181326.25
2015-09-01,120.485,126.015,118.71,123.055,93025.6
2015-09-02,126.41,126.41,113.575,116.93,107784.9
2015-09-03,116.735,122.46,114.76,120.09,75491.2
2015-09-04,116.93,119.105,114.76,115.155,81788.6
2015-09-08,120.09,120.29,113.77,115.155,63703.15
2015-09-09,112.98,118.315,106.855,107.25,144455.85
2015-09-10,108.83,111.795,106.065,110.41,65113.65
2015-09-11,108.435,109.82,105.475,107.645,56021.0
2015-09-14,107.055,107.845,103.895,105.87,49836.15
2015-09-15,105.475,111.6,105.475,110.41,52619.1
2015-09-16,111.795,117.92,111.795,112.39,96569.05
2015-09-17,112.19,115.745,110.015,111.995,68605.5
2015-09-18,108.04,108.83,102.905,103.695,152468.75
2015-09-21,106.265,106.46,100.93,101.325,94498.6
2015-09-22,100.14,101.82,97.375,98.76,79734.25
2015-09-23,99.945,100.535,97.375,97.375,70944.1
2015-09-24,97.18,98.76,95.6,96.785,63018.6
2015-09-25,98.76,98.76,94.215,95.795,128651.3
2015-09-28,94.61,95.105,92.045,93.23,81576.55
2015-09-29,94.81,97.77,92.44,95.6,60295.8
2015-09-30,96.785,99.55,94.61,97.575,149356.45
2015-10-01,100.34,103.695,93.23,93.625,118173.7
2015-10-02,92.835,102.905,91.845,102.71,105818.95
2015-10-05,104.09,110.41,101.92,109.82,106935.2
2015-10-06,111.4,124.83,110.015,124.24,166972.7
2015-10-07,127.795,134.61,123.055,134.115,228979.2
2015-10-08,132.335,136.485,126.41,135.3,170394.05
2015-10-09,133.125,135.3,126.41,129.965,212041.2
2015-10-13,123.645,128.09,120.78,122.66,125239.75
2015-10-14,122.46,124.83,121.08,124.24,76842.1
2015-10-15,123.645,126.61,119.895,124.635,80392.35
2015-10-16,125.62,126.61,116.34,118.71,135308.5
2015-10-19,116.93,119.105,113.18,113.575,101258.75
2015-10-20,113.97,119.2,113.575,117.92,59889.6
2015-10-21,115.745,118.115,113.575,115.55,63085.7
2015-10-22,117.325,124.04,116.535,119.5,132933.9
2015-10-23,119.695,119.695,110.61,111.005,103381.45
2015-10-26,109.03,109.82,101.92,102.315,144266.45
2015-10-27,100.535,101.325,97.375,99.55,215768.4
2015-10-28,101.72,108.435,99.945,104.685,139565.1
2015-10-29,103.895,106.065,98.76,98.76,88231.9
2015-10-30,100.535,103.3,97.375,102.71,97893.9
2015-11-02,102.71,105.08,101.72,104.685,50409.5
2015-11-03,106.2,111.8,106.0,111.4,121107.45
2015-11-04,111.4,113.0,108.0,110.4,84092.25
2015-11-05,108.6,112.6,107.6,108.6,61181.1
2015-11-06,105.4,111.0,105.4,110.0,37800.8
2015-11-09,108.8,112.4,106.8,110.0,74184.8
2015-11-10,109.2,111.2,106.8,108.2,51377.4
2015-11-11,108.0,108.2,103.4,105.0,69602.55
2015-11-12,102.0,106.6,101.4,102.6,86957.35
2015-11-13,102.2,104.0,99.4,102.8,54559.6
2015-11-16,103.0,107.4,102.0,107.0,66325.8
2015-11-17,106.6,109.0,103.8,106.2,63006.4
2015-11-18,108.0,110.2,106.8,107.8,100004.65
2015-11-19,105.8,108.6,102.0,102.6,62883.95
2015-11-20,102.2,103.4,98.8,101.8,46378.35
2015-11-23,101.4,107.4,101.0,107.0,61117.05
2015-11-24,108.4,118.0,108.2,117.6,121934.05
2015-11-25,112.6,120.0,112.6,116.4,93143.0
2015-11-26,114.2,117.4,114.2,116.4,5441.95
2015-11-27,114.0,116.8,112.0,112.2,29587.15
2015-11-30,113.8,117.0,112.4,115.0,49161.4
2015-12-01,116.0,117.4,112.8,113.4,56759.65
2015-12-02,112.2,112.8,104.6,105.4,94721.6
2015-12-03,107.2,109.0,103.4,104.0,65903.3
2015-12-04,101.8,103.6,97.4,98.0,296003.65
2015-12-07,96.4,96.4,91.2,91.8,84564.1
2015-12-08,90.0,94.6,89.2,93.2,104325.9
2015-12-09,94.0,97.6,91.4,96.4,105555.3
2015-12-10,95.8,102.2,94.6,101.6,92629.85
2015-12-11,99.0,100.2,97.0,99.6,89344.65
2015-12-14,98.8,101.4,97.0,99.2,86321.45
2015-12-15,101.4,104.8,101.2,101.8,96634.55
2015-12-16,101.2,106.4,100.2,103.8,73798.15
2015-12-17,102.6,104.2,100.4,101.0,55212.85
2015-12-18,101.0,105.4,100.6,105.0,57732.3
2015-12-21,104.6,105.4,102.0,104.0,91548.0
2015-12-22,104.0,107.1,103.0,107.0,65876.0
2015-12-23,109.0,116.2,109.0,116.0,70482.85
2015-12-24,116.6,118.0,114.2,114.4,41504.2
2015-12-29,113.2,115.0,109.4,111.8,47604.65
2015-12-30,108.6,111.4,105.4,105.8,60572.15
2015-12-31,105.4,110.0,105.0,109.4,32369.9
2016-01-04,108.0,112.4,107.6,110.4,151680.4
2016-01-05,109.0,110.4,107.6,108.6,95877.8
2016-01-06,104.6,107.4,101.4,101.8,125688.55
2016-01-07,100.0,101.0,95.4,95.6,168399.6
2016-01-08,97.0,97.8,92.2,93.2,84619.9
2016-01-11,92.0,93.0,87.8,90.2,91340.8
2016-01-12,92.8,93.2,84.6,88.0,94592.25
2016-01-13,91.6,93.3,85.2,85.6,177383.45
2016-01-14,86.0,89.4,81.6,88.8,93575.25
2016-01-15,83.6,86.4,82.8,85.2,90512.25
2016-01-18,80.6,84.8,80.6,83.0,11266.25
2016-01-19,84.4,85.4,78.6,79.0,86501.15
2016-01-20,75.6,80.6,71.2,79.2,188062.15
2016-01-21,78.8,85.6,78.2,84.6,99427.45
2016-01-22,90.0,91.6,86.8,88.8,271202.85
2016-01-25,85.4,89.4,81.8,82.2,97500.6
2016-01-26,84.2,87.0,81.8,84.6,73473.05
2016-01-27,84.4,94.4,83.6,91.0,109792.05
2016-01-28,97.0,98.2,90.6,96.0,97612.5
2016-01-29,96.8,98.0,92.3,95.4,89607.65
2016-02-01,92.0,92.0,85.2,86.2,87098.9
2016-02-02,82.8,84.2,80.4,82.4,71631.1
2016-02-03,84.2,86.8,78.8,86.4,115430.45
2016-02-04,87.4,91.4,84.8,89.8,93262.85
2016-02-05,88.6,91.8,86.4,91.8,73810.7
2016-02-08,89.0,89.6,84.4,85.6,80117.95
2016-02-09,83.8,83.8,78.4,80.0,124712.55
2016-02-10,79.0,83.0,76.0,76.0,80724.75
2016-02-11,74.0,81.6,68.3,74.2,175293.5
2016-02-12,78.2,80.2,75.0,79.2,71158.8
2016-02-16,80.8,85.2,79.4,84.6,70483.65
2016-02-17,85.8,94.6,85.6,91.8,184973.8
2016-02-18,94.6,94.6,86.6,88.0,196242.75
2016-02-19,85.6,87.6,83.0,86.8,72005.15
2016-02-22,90.2,93.2,89.0,89.0,117768.75
2016-02-23,87.4,90.0,83.6,84.8,135255.25
2016-02-24,82.2,87.0,80.6,86.0,68687.05
2016-02-25,85.0,86.0,81.2,84.0,69696.45
2016-02-26,87.2,89.2,86.2,88.0,76185.5
2016-02-29,88.2,90.8,85.0,86.8,111984.65
2016-03-01,87.4,92.4,85.2,91.6,80654.35
2016-03-02,90.4,98.2,89.4,97.6,148174.15
2016-03-03,96.8,111.2,96.8,109.8,209714.25
2016-03-04,110.8,126.5,108.8,124.0,232251.85
2016-03-07,123.8,132.8,123.6,126.2,270400.55
2016-03-08,124.8,125.2,113.8,116.6,312423.25
2016-03-09,117.6,119.4,112.4,114.8,174330.45
2016-03-10,112.8,119.8,111.4,115.8,153521.1
2016-03-11,119.0,128.0,116.2,124.2,116117.35
2016-03-14,120.4,123.6,117.0,122.8,108070.85
2016-03-15,119.6,120.2,111.4,114.8,147839.0
2016-03-16,116.6,119.8,115.4,119.0,77954.0
2016-03-17,120.6,127.0,120.0,125.4,89851.35
2016-03-18,127.4,128.0,116.0,117.4,133545.5
2016-03-21,114.0,119.6,113.8,116.2,68577.5
2016-03-22,114.6,115.8,112.6,114.0,46314.35
2016-03-23,112.6,115.6,109.4,110.6,64046.4
2016-03-24,108.0,111.4,105.4,110.2,114789.75
2016-03-28,110.2,111.8,106.2,109.8,36781.0
2016-03-29,107.8,110.8,105.8,109.0,48306.4
2016-03-30,111.4,115.4,108.8,109.6,65572.9
2016-03-31,110.0,110.0,106.4,108.8,76740.95
2016-04-01,105.8,108.3,103.8,107.4,48183.85
2016-04-04,108.0,109.8,105.0,105.8,34108.5
2016-04-05,105.4,110.0,104.8,107.0,43063.15
2016-04-06,109.4,111.5,107.0,109.6,51597.25
2016-04-07,108.8,112.0,105.4,106.6,33819.55
2016-04-08,111.2,112.0,107.6,107.8,45571.4
2016-04-11,109.0,116.2,108.6,115.8,81634.95
2016-04-12,117.8,126.4,116.0,124.8,128137.85
2016-04-13,125.0,125.0,120.0,123.2,84820.1
2016-04-14,124.0,124.8,119.6,122.0,58470.15
2016-04-15,119.0,121.8,116.8,119.6,29665.05
2016-04-18,112.4,123.8,112.4,123.4,105388.5
2016-04-19,124.4,127.2,122.6,124.2,108605.55
2016-04-20,121.0,121.4,117.2,119.8,123387.3
2016-04-21,119.6,122.2,116.0,117.2,84784.95
2016-04-22,119.2,122.8,118.2,120.0,93266.3
2016-04-25,121.6,122.0,110.6,113.4,105742.0
2016-04-26,115.8,120.2,114.2,119.0,164435.8
2016-04-27,121.2,130.8,120.4,127.0,157855.65
2016-04-28,126.2,132.0,125.2,128.8,94682.1
2016-04-29,129.6,132.8,127.0,130.2,112872.85
2016-05-02,129.4,129.8,123.4,125.8,61271.2
2016-05-03,123.6,123.6,118.8,120.6,67936.45
2016-05-04,123.0,123.8,111.6,112.4,130861.2
2016-05-05,116.8,117.6,110.2,112.0,92715.5
2016-05-06,110.4,117.6,110.4,114.0,59929.25
2016-05-09,112.2,112.6,106.7,107.8,94630.8
2016-05-10,108.8,110.4,107.0,108.4,146452.3
2016-05-11,108.0,113.0,105.6,109.0,183595.5
2016-05-12,112.6,112.6,106.2,108.8,134886.5
2016-05-13,107.6,109.4,105.2,105.8,80206.85
2016-05-16,108.6,113.8,108.4,112.4,103746.55
2016-05-17,112.2,115.2,110.8,113.8,64638.3
2016-05-18,113.0,115.2,111.8,113.8,220600.85
2016-05-19,111.8,120.2,111.0,119.8,128074.05
2016-05-20,120.4,122.0,116.8,117.4,135565.05
2016-05-24,115.8,117.0,113.4,113.8,71045.6
2016-05-25,115.2,121.8,115.2,117.2,116801.0
2016-05-26,120.8,121.8,116.4,116.6,115542.9
2016-05-27,116.2,118.6,114.0,115.8,50845.75
2016-05-30,117.8,117.8,114.8,114.8,8805.95
2016-05-31,121.0,127.8,119.6,123.4,112256.25
2016-06-01,115.4,119.2,114.6,117.8,91512.85
2016-06-02,116.4,122.0,115.4,121.6,73820.3
2016-06-03,122.4,125.2,120.2,124.6,65773.7
2016-06-06,125.6,137.8,125.6,136.8,172200.7
2016-06-07,136.8,148.0,136.6,146.6,127014.55
2016-06-08,150.0,154.2,147.2,147.4,279097.35
2016-06-09,141.2,146.0,140.8,143.8,113680.25
2016-06-10,140.8,142.0,130.4,131.2,118989.3
2016-06-13,130.8,136.4,129.8,132.0,141538.35
2016-06-14,131.4,134.2,127.4,129.8,47755.65
2016-06-15,129.0,135.6,127.8,132.0,106238.45
2016-06-16,129.8,131.6,126.8,127.0,90331.65
2016-06-17,130.4,133.4,128.8,129.4,82741.75
2016-06-20,138.0,138.2,132.6,133.4,96838.6
2016-06-21,131.4,135.4,130.0,135.2,52480.0
2016-06-22,136.8,137.6,133.0,133.6,58943.8
2016-06-23,136.8,139.2,135.0,138.2,36314.3
2016-06-24,136.0,136.0,130.6,132.4,60013.65
2016-06-27,130.0,131.8,124.4,126.2,73685.4
2016-06-28,130.0,133.4,129.6,131.4,121171.75
2016-06-29,134.0,139.2,133.2,138.6,109728.4
2016-06-30,137.0,137.8,133.6,137.0,111806.35
2016-07-04,139.6,140.0,136.8,138.6,26413.5
2016-07-05,135.0,137.0,132.4,135.2,55064.55
2016-07-06,133.2,135.8,132.6,134.2,56843.95
2016-07-07,136.4,137.4,129.6,130.2,80838.1
2016-07-08,131.6,134.9,131.4,133.2,62410.0
2016-07-11,134.2,134.8,127.0,127.6,86749.7
2016-07-12,131.8,135.0,129.8,134.6,89280.15
2016-07-13,134.0,135.0,126.4,129.2,77060.65
2016-07-14,133.0,133.0,128.2,129.2,50875.95
2016-07-15,130.0,130.0,126.8,127.6,34156.55
2016-07-18,126.6,128.8,125.9,128.8,41080.1
2016-07-19,128.2,128.4,122.0,122.4,71462.6
2016-07-20,122.0,124.2,119.6,123.0,65581.05
2016-07-21,121.0,124.2,117.2,117.4,129865.75
2016-07-22,117.8,119.2,113.6,119.0,103832.6
2016-07-25,117.8,118.2,115.4,116.4,83962.05
2016-07-26,115.0,117.4,114.8,117.4,57666.05
2016-07-27,118.4,118.8,114.2,115.0,72548.0
2016-07-28,114.8,117.2,110.6,111.4,53030.15
2016-07-29,110.0,113.0,109.4,111.4,68107.1
2016-08-02,108.4,112.2,108.4,111.0,140113.05
2016-08-03,111.2,118.6,108.8,118.2,138949.65
2016-08-04,117.4,123.0,117.0,122.4,114403.25
2016-08-05,122.4,123.4,120.4,122.4,86236.75
2016-08-08,124.0,128.0,123.8,127.0,58020.3
2016-08-09,127.8,129.0,125.2,126.0,59618.8
2016-08-10,126.2,126.6,121.6,122.0,93042.35
2016-08-11,122.8,122.8,120.0,120.6,57838.05
2016-08-12,121.0,121.2,114.6,116.0,237900.25
2016-08-15,116.6,121.4,116.4,118.0,110073.6
2016-08-16,117.6,118.8,115.0,117.6,96997.4
2016-08-17,116.6,116.8,114.1,114.8,64369.95
2016-08-18,116.2,120.6,116.0,117.6,124140.35
2016-08-19,117.2,117.6,114.0,114.0,50696.9
2016-08-22,113.6,113.6,109.6,110.8,109314.1
2016-08-23,110.8,114.2,110.0,112.0,44234.25
2016-08-24,110.6,113.2,110.2,110.4,68847.05
2016-08-25,110.4,112.4,109.2,110.2,56857.15
2016-08-26,110.8,112.0,108.6,109.0,43373.45
2016-08-29,108.2,110.4,108.2,108.8,44649.75
2016-08-30,109.6,111.4,107.0,107.8,70916.3
2016-08-31,107.2,109.2,107.2,107.8,75318.85
2016-09-01,107.8,110.8,106.2,110.2,77277.75
2016-09-02,112.2,113.9,111.2,112.2,55065.95
2016-09-06,112.4,114.5,110.4,113.6,58268.65
2016-09-07,113.8,115.0,109.8,110.0,58858.8
2016-09-08,111.4,113.2,109.4,111.8,301503.75
2016-09-09,110.2,110.6,104.8,105.2,102191.05
2016-09-12,104.0,106.0,102.6,104.6,98968.55
2016-09-13,104.0,104.4,98.6,99.6,106096.85
2016-09-14,99.2,101.2,97.2,99.4,75103.4
2016-09-15,101.8,102.0,99.2,99.4,47178.05
2016-09-16,98.8,100.2,97.0,99.4,104831.5
2016-09-19,100.8,102.0,97.2,98.0,128079.0
2016-09-20,97.8,98.0,94.0,94.8,75594.7
2016-09-21,96.0,98.2,94.8,98.0,83003.05
2016-09-22,101.0,102.4,99.4,99.6,123264.75
2016-09-23,99.2,99.8,96.8,98.4,95894.45
2016-09-26,99.0,99.4,97.0,97.8,26401.4
2016-09-27,96.4,96.4,93.2,95.6,51959.7
2016-09-28,97.4,107.4,96.0,106.0,113066.2
2016-09-29,105.8,113.8,105.4,110.2,167491.55
2016-09-30,110.0,111.0,106.8,109.6,66555.5
2016-10-03,111.0,111.2,107.0,108.4,68685.3
2016-10-04,108.2,113.2,107.2,109.6,159266.5
2016-10-05,112.0,115.0,111.2,114.2,226295.85
2016-10-06,115.0,122.6,114.8,119.0,214264.4
2016-10-07,119.6,123.4,118.4,122.4,144817.55
2016-10-11,126.2,128.0,123.4,126.2,168859.8
2016-10-12,124.0,124.8,120.4,120.6,155075.45
2016-10-13,119.8,124.6,118.1,124.4,108314.0
2016-10-14,124.4,124.8,121.0,121.0,64695.75
2016-10-17,120.0,121.6,116.5,117.8,58573.35
2016-10-18,119.4,119.4,117.0,118.8,67083.6
2016-10-19,120.2,124.0,119.2,121.0,132040.1
2016-10-20,119.6,123.4,119.2,123.0,66702.9
2016-10-21,123.0,129.6,122.6,128.0,238932.7
2016-10-24,130.0,133.7,126.0,127.8,175803.15
2016-10-25,127.2,134.6,126.8,129.0,192680.0
2016-10-26,126.0,130.9,124.8,125.8,134815.95
2016-10-27,126.8,129.6,126.0,127.6,88730.8
2016-10-28,126.8,127.4,117.8,120.4,172712.5
2016-10-31,120.0,121.4,117.6,119.6,75613.25
2016-11-01,120.6,121.4,115.6,119.4,92046.8
2016-11-02,117.8,119.0,114.4,116.4,100005.05
2016-11-03,117.0,119.6,115.0,116.2,67558.8
2016-11-04,115.4,118.3,112.6,114.8,66883.6
2016-11-07,117.0,118.4,114.8,118.0,63829.55
2016-11-08,116.4,117.4,113.0,114.2,90562.9
2016-11-09,112.8,124.0,112.4,119.8,132103.95
2016-11-10,119.2,123.4,119.2,121.4,61078.1
2016-11-11,120.4,120.6,114.4,114.8,82463.85
2016-11-14,114.0,119.2,114.0,118.4,59047.25
2016-11-15,120.2,131.0,120.2,130.4,173047.55
2016-11-16,128.2,130.4,125.2,125.8,100462.35
2016-11-17,127.0,129.0,125.2,126.0,68637.55
2016-11-18,126.6,128.6,125.2,126.2,49415.0
2016-11-21,129.8,135.0,129.8,134.2,80061.6
2016-11-22,135.0,136.7,133.5,134.2,101822.45
2016-11-23,133.2,138.2,131.6,138.0,75687.85
2016-11-24,138.8,138.8,136.2,136.8,16668.2
2016-11-25,135.0,135.0,128.2,130.0,87468.55
2016-11-28,133.2,133.2,123.8,124.0,88184.0
2016-11-29,123.2,124.0,120.0,121.6,88684.35
2016-11-30,134.6,143.0,131.4,142.4,339948.8
2016-12-01,144.0,148.8,139.6,141.4,200978.8
2016-12-02,141.4,150.7,141.0,148.0,120321.25
2016-12-05,152.6,152.8,145.0,147.0,188967.45
2016-12-06,146.6,151.8,144.0,147.4,127720.15
2016-12-07,146.0,150.8,145.0,146.0,129072.75
2016-12-08,148.0,151.4,146.4,149.6,92972.0
2016-12-09,151.4,155.0,149.9,153.8,114028.15
2016-12-12,163.4,164.2,150.2,150.6,144949.3
2016-12-13,155.6,155.6,150.6,151.4,124388.55
2016-12-14,149.8,150.6,145.8,146.8,83370.75
2016-12-15,145.0,149.2,142.8,147.8,55111.5
2016-12-16,150.2,150.8,145.4,146.2,75777.3
2016-12-19,146.8,149.2,145.2,147.8,31661.0
2016-12-20,149.8,151.0,146.6,148.8,62300.7
2016-12-21,150.2,150.6,148.1,149.4,56032.25
2016-12-22,149.0,150.0,146.8,148.2,43751.45
2016-12-23,147.6,147.8,145.2,146.2,24289.05
2016-12-28,148.6,152.2,148.2,148.8,39107.5
2016-12-29,149.0,149.0,146.4,147.6,29415.25
2016-12-30,147.4,149.6,145.8,146.4,27597.65
2017-01-03,148.2,152.2,146.0,148.6,71539.5
2017-01-04,152.0,156.0,150.8,155.4,71353.35
2017-01-05,156.8,157.0,150.8,152.4,64578.15
2017-01-06,155.4,158.0,152.4,157.0,76350.25
2017-01-09,154.2,162.2,153.6,154.4,110235.85
2017-01-10,157.8,157.8,152.4,153.2,113283.8
2017-01-11,154.8,155.0,150.6,152.2,153721.2
2017-01-12,153.2,153.4,145.2,146.8,90258.5
2017-01-13,146.0,146.6,141.0,142.6,106794.45
2017-01-16,142.4,142.4,139.8,141.2,28949.4
2017-01-17,141.6,146.1,140.6,144.4,45170.35
2017-01-18,143.0,147.1,142.6,145.6,121327.7
2017-01-19,149.6,158.0,148.6,152.6,182992.15
2017-01-20,156.0,158.0,154.4,154.8,82185.5
2017-01-23,152.8,155.4,149.8,151.2,100422.85
2017-01-24,152.2,154.4,151.0,153.8,55246.2
2017-01-25,152.6,158.6,152.6,157.2,89206.15
2017-01-26,158.2,158.8,153.7,154.0,64982.6
2017-01-27,152.8,154.0,150.8,152.6,49282.9
2017-01-30,151.2,151.2,141.8,145.2,104050.75
2017-01-31,144.4,147.0,142.8,146.4,44986.75
2017-02-01,148.0,149.4,144.6,148.0,55721.7
2017-02-02,148.6,148.6,144.2,145.6,41695.8
2017-02-03,150.0,154.2,149.0,151.0,151336.55
2017-02-06,150.8,156.0,147.2,148.4,95826.55
2017-02-07,147.4,148.2,142.2,142.6,92790.05
2017-02-08,142.0,145.4,137.2,144.2,85868.1
2017-02-09,149.4,153.8,144.2,145.4,122172.25
2017-02-10,150.6,153.6,145.7,146.2,121347.2
2017-02-13,147.2,147.4,144.0,145.6,59419.6
2017-02-14,146.4,149.2,145.0,148.2,67911.0
2017-02-15,148.6,149.5,143.6,144.4,58117.1
2017-02-16,144.6,144.8,139.6,140.0,75253.85
2017-02-17,139.2,139.8,136.6,137.8,54110.6
2017-02-21,139.8,141.0,138.2,138.4,64352.4
2017-02-22,142.2,143.0,133.9,135.0,61231.85
2017-02-23,138.0,139.8,134.8,134.8,129233.0
2017-02-24,133.4,133.6,129.2,130.2,77808.5
2017-02-27,131.0,134.8,130.4,133.4,55277.2
2017-02-28,131.8,136.4,131.4,135.8,85642.0
2017-03-01,137.2,140.6,137.2,139.8,139792.95
2017-03-02,137.4,138.2,133.8,135.2,52164.65
2017-03-03,135.8,137.0,134.2,135.8,70736.25
2017-03-06,135.6,135.8,131.4,134.4,40177.9
2017-03-07,135.0,135.0,130.2,131.0,35888.35
2017-03-08,129.0,130.0,124.0,125.8,110125.25
2017-03-09,122.8,125.4,119.4,124.4,114668.55
2017-03-10,124.0,125.8,121.0,122.4,76528.6
2017-03-13,122.6,124.2,121.6,123.4,39337.1
2017-03-14,120.0,120.2,116.8,119.2,84483.95
2017-03-15,121.8,126.6,120.0,125.8,110604.15
2017-03-16,126.0,126.0,122.4,124.2,37250.0
2017-03-17,125.0,125.4,122.6,122.8,28880.9
2017-03-20,121.2,123.0,120.2,122.4,45009.15
2017-03-21,123.8,123.8,118.6,119.0,42662.65
2017-03-22,118.0,120.6,116.4,120.0,65901.15
2017-03-23,119.4,124.2,118.6,122.2,83970.45
2017-03-24,123.6,124.0,119.4,120.0,50289.0
2017-03-27,118.2,119.0,116.4,118.2,60090.1
2017-03-28,117.4,120.7,117.0,120.4,56241.35
2017-03-29,120.4,126.0,119.8,125.6,67443.0
2017-03-30,127.0,127.0,123.6,123.8,55139.0
2017-03-31,123.4,126.4,123.0,125.8,55764.05
2017-04-03,125.4,126.2,122.2,123.8,66096.1
2017-04-04,124.4,126.6,122.6,126.6,42148.05
2017-04-05,128.2,131.4,126.6,126.8,120719.0
2017-04-06,128.6,131.2,128.0,130.2,44583.05
2017-04-07,130.6,131.0,127.4,127.8,142092.25
2017-04-10,130.6,132.4,129.0,131.6,132715.35
2017-04-11,133.2,135.2,131.8,133.2,115140.2
2017-04-12,133.0,135.0,129.6,130.0,94134.85
2017-04-13,130.4,131.2,124.6,125.0,71930.45
2017-04-17,125.4,125.5,122.6,123.4,36551.65
2017-04-18,123.0,125.2,121.4,122.0,91070.7
2017-04-19,122.8,124.2,119.0,119.4,133250.1
2017-04-20,120.6,120.7,116.4,116.4,154588.05
2017-04-21,116.2,117.8,114.4,116.6,93984.3
2017-04-24,117.2,118.4,111.4,112.8,136149.35
2017-04-25,113.6,114.2,110.6,110.8,95604.2
2017-04-26,113.6,116.4,111.8,112.2,89584.8
2017-04-27,111.4,111.4,106.0,110.6,71147.05
2017-04-28,111.6,112.2,107.6,108.6,49802.35
2017-05-01,108.2,108.4,104.0,104.4,59364.65
2017-05-02,105.0,107.2,103.2,103.8,100582.0
2017-05-03,103.4,105.1,101.6,103.2,66437.45
2017-05-04,101.4,101.6,97.2,98.6,92423.25
2017-05-05,99.2,104.0,99.0,103.6,104022.5
2017-05-08,103.6,105.0,101.3,103.8,69019.4
2017-05-09,103.2,104.0,100.4,100.8,81607.95
2017-05-10,101.0,107.2,101.0,104.6,123312.45
2017-05-11,106.0,106.6,103.6,104.0,117172.55
2017-05-12,103.8,104.4,101.0,101.2,47880.25
2017-05-15,105.4,109.2,104.0,106.6,117706.15
2017-05-16,107.4,108.4,103.4,104.6,74922.4
2017-05-17,103.2,104.6,100.0,101.8,88295.8
2017-05-18,100.8,102.2,98.2,101.0,56001.75
2017-05-19,102.2,107.6,102.0,106.0,83071.7
2017-05-23,105.0,107.6,103.4,106.2,119591.95
2017-05-24,105.6,107.2,104.2,106.2,81636.65
2017-05-25,105.6,107.4,100.6,100.8,154956.75
2017-05-26,101.6,103.1,100.4,101.6,54164.4
2017-05-29,101.8,102.0,100.6,100.8,11177.45
2017-05-30,100.4,100.6,96.4,97.8,117087.6
2017-05-31,96.2,98.4,93.0,98.0,117185.35
2017-06-01,98.6,102.8,96.6,99.6,115125.0
2017-06-02,98.8,98.8,94.5,95.6,54865.6
2017-06-05,95.2,96.4,94.0,95.8,40243.8
2017-06-06,95.2,96.0,92.8,95.8,90766.5
2017-06-07,95.0,95.8,88.8,89.0,181235.15
2017-06-08,89.0,92.1,88.4,90.4,74804.2
2017-06-09,91.0,96.2,89.6,94.8,109829.3
2017-06-12,96.4,98.6,95.6,96.2,89154.6
2017-06-13,96.2,98.4,94.8,97.2,73269.9
2017-06-14,96.4,96.8,90.6,91.2,79313.55
2017-06-15,90.6,92.6,88.8,89.2,55405.05
2017-06-16,90.0,90.6,88.2,88.8,31719.9
2017-06-19,89.8,90.6,88.6,89.0,52470.75
2017-06-20,88.0,89.8,83.8,87.6,107476.75
2017-06-21,85.8,86.6,81.6,85.0,195501.85
2017-06-22,85.8,88.6,84.4,87.0,80736.3
2017-06-23,87.4,88.8,86.4,88.6,45016.25
2017-06-26,89.4,90.4,87.5,88.4,44682.8
2017-06-27,89.0,90.4,87.4,87.8,58245.65
2017-06-28,88.4,89.8,87.4,87.6,61871.45
2017-06-29,85.6,88.4,84.0,84.2,89153.45
2017-06-30,85.6,88.6,83.0,88.6,126091.9
2017-07-04,91.4,91.4,87.6,87.8,21188.05
2017-07-05,87.0,88.2,81.2,81.4,90975.4
2017-07-06,84.4,84.7,79.2,81.4,144922.1
2017-07-07,80.0,80.0,75.3,79.4,113540.7
2017-07-10,79.4,80.6,78.0,80.4,42752.55
2017-07-11,80.4,80.4,76.2,77.2,168134.1
2017-07-12,78.8,79.6,76.0,77.6,115671.95
2017-07-13,77.6,78.6,76.2,78.0,114034.9
2017-07-14,78.4,79.2,74.8,75.0,109556.35
2017-07-17,75.6,76.3,73.6,74.4,45348.0
2017-07-18,75.6,75.6,73.2,74.0,40953.85
2017-07-19,73.8,83.6,73.8,83.4,162272.55
2017-07-20,82.4,83.8,78.8,80.0,75438.4
2017-07-21,79.6,80.0,76.4,76.4,41803.6
2017-07-24,77.2,77.5,74.0,74.8,50488.55
2017-07-25,79.4,79.6,76.6,78.0,50863.8
2017-07-26,79.6,79.6,75.4,76.2,119125.3
2017-07-27,76.6,78.0,75.0,77.0,84765.7
2017-07-28,77.4,78.4,74.6,75.4,46882.8
2017-07-31,78.0,78.3,71.6,72.4,105497.5
2017-08-01,73.8,74.6,71.4,74.2,81242.05
2017-08-02,74.2,74.4,71.8,73.6,57492.9
2017-08-03,74.6,74.9,72.6,73.2,81790.9
2017-08-04,73.8,77.2,72.6,77.0,67444.75
2017-08-08,76.2,76.4,73.8,74.4,51785.65
2017-08-09,75.0,75.4,74.2,75.2,51468.4
2017-08-10,75.8,76.9,74.6,75.0,59534.15
2017-08-11,75.0,78.2,74.0,75.0,145460.45
2017-08-14,75.2,75.8,74.0,74.8,46554.85
2017-08-15,74.2,74.6,70.4,70.6,80042.6
2017-08-16,71.2,71.2,66.4,67.4,99639.3
2017-08-17,67.4,68.4,66.0,66.2,67054.0
2017-08-18,66.2,69.0,65.6,67.6,50993.6
2017-08-21,67.8,67.8,64.4,64.8,55648.9
2017-08-22,64.6,66.2,64.4,65.2,48286.5
2017-08-23,65.2,67.2,64.4,66.8,38593.0
2017-08-24,66.2,66.6,63.8,64.2,61789.55
2017-08-25,64.6,65.2,63.9,64.2,67785.05
2017-08-28,64.0,64.6,61.6,62.8,50263.8
2017-08-29,62.4,63.0,61.2,62.2,68493.45
2017-08-30,63.0,63.0,60.2,60.4,160947.5
2017-08-31,61.0,64.0,60.8,63.4,159835.6
2017-09-01,63.6,64.2,62.1,63.2,60266.15
2017-09-05,64.6,65.8,63.8,64.2,142958.6
2017-09-06,65.0,69.8,64.5,69.4,342802.45
2017-09-07,67.2,68.8,66.4,66.8,94841.7
2017-09-08,67.0,67.2,63.2,63.8,111198.25
2017-09-11,64.8,67.4,64.2,66.4,82419.7
2017-09-12,65.4,69.4,65.4,67.0,189913.4
2017-09-13,68.2,70.4,68.0,69.4,283210.65
2017-09-14,70.4,73.2,69.0,69.8,270824.5
2017-09-15,70.2,70.6,69.2,70.0,89008.75
2017-09-18,72.4,72.4,69.6,70.6,178761.55
2017-09-19,71.4,73.0,68.6,69.4,206438.75
2017-09-20,70.2,73.8,69.8,73.2,319373.15
2017-09-21,72.8,74.4,72.2,74.0,102359.7
2017-09-22,74.2,76.4,73.6,76.0,148271.05
2017-09-25,78.0,79.8,76.2,76.2,216025.65
2017-09-26,76.2,78.4,75.2,77.8,111380.85
2017-09-27,79.0,80.0,76.8,78.8,94083.25
2017-09-28,79.6,80.2,78.4,79.8,62415.35
2017-09-29,79.6,79.8,77.2,77.6,80798.65
2017-10-02,76.0,76.2,72.2,72.6,223821.0
2017-10-03,72.4,73.9,72.2,72.8,82140.85
2017-10-04,73.0,73.4,69.6,70.0,125188.65
2017-10-05,70.0,72.6,70.0,71.4,116386.95
2017-10-06,69.2,69.8,66.4,69.2,125730.35
2017-10-10,70.0,70.8,66.6,67.0,122655.55
2017-10-11,67.0,67.2,64.4,64.6,81231.1
2017-10-12,63.8,64.4,62.4,63.4,89954.4
2017-10-13,64.2,65.6,64.2,64.6,44679.2
2017-10-16,65.8,66.6,65.1,65.4,64047.3
2017-10-17,65.4,65.8,64.8,65.8,43388.55
2017-10-18,66.0,66.2,63.0,63.2,93076.3
2017-10-19,62.0,63.0,61.6,62.2,65139.0
2017-10-20,62.6,63.6,61.6,61.8,62969.7
2017-10-23,62.2,62.8,59.8,60.4,124901.6
2017-10-24,61.4,61.4,60.2,60.4,45709.75
2017-10-25,60.4,60.6,57.8,59.4,109177.2
2017-10-26,59.6,60.6,58.0,59.4,83916.85
2017-10-27,60.4,65.7,59.4,65.2,326191.3
2017-10-30,67.2,74.8,67.0,74.2,295112.35
2017-10-31,73.6,77.6,72.6,77.4,180888.05
2017-11-01,78.8,82.0,76.2,78.0,232019.05
2017-11-02,78.4,79.2,74.8,75.4,124469.1
2017-11-03,75.6,78.8,74.4,77.6,197157.85
2017-11-06,78.8,80.4,77.6,79.6,204599.55
2017-11-07,80.6,81.2,76.6,77.0,156416.6
2017-11-08,76.4,80.8,75.0,80.2,207372.7
2017-11-09,80.0,82.2,79.0,79.4,134673.45
2017-11-10,79.4,81.0,79.2,80.0,122944.55
2017-11-13,80.4,81.0,77.4,77.4,90464.0
2017-11-14,76.2,77.0,70.8,71.0,140893.4
2017-11-15,69.8,71.0,67.6,70.2,132915.5
2017-11-16,70.2,71.6,68.0,68.6,87644.4
2017-11-17,70.0,70.8,68.4,69.4,67794.9
2017-11-20,69.0,69.2,67.0,67.8,66612.05
2017-11-21,67.8,69.2,65.7,66.0,133762.7
2017-11-22,68.2,68.6,66.4,66.6,118637.15
2017-11-23,67.0,69.4,66.8,69.0,62221.5
2017-11-24,70.0,70.4,67.4,68.8,109502.15
2017-11-27,68.0,68.6,63.5,63.8,175732.85
2017-11-28,64.2,65.4,62.6,63.4,314587.35
2017-11-29,63.8,69.3,63.2,68.8,497859.5
2017-11-30,70.0,72.6,69.4,72.4,207857.8
2017-12-01,72.0,76.0,71.8,75.6,251760.85
2017-12-04,74.8,76.8,73.0,73.2,189954.05
2017-12-05,73.0,73.6,71.0,71.2,128228.5
2017-12-06,71.0,71.8,67.0,67.4,196912.4
2017-12-07,68.4,69.8,67.8,68.4,322479.85
2017-12-08,69.6,69.8,68.4,69.0,54414.4
2017-12-11,69.4,72.0,69.2,71.4,103013.25
2017-12-12,71.8,73.6,69.8,69.8,147989.25
2017-12-13,70.2,70.4,67.4,67.8,87212.75
2017-12-14,66.6,67.2,65.0,65.4,183063.0
2017-12-15,65.8,66.4,64.8,65.0,66714.95
2017-12-18,65.2,68.0,65.2,66.0,82703.7
2017-12-19,66.8,66.8,64.2,64.6,256377.55
2017-12-20,64.8,69.4,64.6,68.6,177546.75
2017-12-21,68.2,73.8,67.6,73.4,182963.95
2017-12-22,73.2,73.4,71.0,71.4,83071.3
2017-12-27,72.4,76.2,72.4,74.8,122117.75
2017-12-28,74.8,77.0,74.8,76.6,83540.35
2017-12-29,76.8,77.4,75.0,76.2,94391.5
2018-01-02,77.0,81.2,76.4,80.8,196301.2
2018-01-03,82.0,84.0,81.6,82.4,137586.05
2018-01-04,82.6,83.9,80.6,82.8,153890.45
2018-01-05,82.0,83.2,79.6,80.8,132377.95
2018-01-08,82.0,82.8,79.2,82.8,154866.2
2018-01-09,83.4,85.0,81.6,83.6,143306.85
2018-01-10,84.8,85.8,83.4,84.0,147129.0
2018-01-11,84.8,93.2,84.0,89.8,311054.7
2018-01-12,90.4,95.6,90.2,92.6,276044.0
2018-01-15,96.8,96.8,92.4,93.4,117560.4
2018-01-16,93.2,93.9,88.0,88.2,197048.5
2018-01-17,88.4,91.0,86.8,89.0,102412.2
2018-01-18,89.0,91.0,87.4,89.8,108302.1
2018-01-19,88.4,94.2,87.4,93.8,234103.55
2018-01-22,94.8,96.4,92.4,94.4,206544.4
2018-01-23,95.2,96.8,92.4,94.8,251357.55
2018-01-24,95.8,96.0,91.2,93.4,215945.1
2018-01-25,94.2,95.6,92.6,92.8,177026.8
2018-01-26,93.4,96.8,91.6,94.6,207078.9
2018-01-29,93.6,95.0,90.6,93.0,154633.5
2018-01-30,91.4,91.5,88.0,89.4,186733.25
2018-01-31,89.4,90.8,86.8,89.2,180133.65
2018-02-01,90.0,94.0,89.4,90.4,186535.0
2018-02-02,88.0,92.0,87.2,88.8,193062.0
2018-02-05,86.0,89.8,83.8,85.6,290275.75
2018-02-06,83.4,90.6,83.2,89.8,216482.2
2018-02-07,90.4,94.0,85.2,87.6,202725.0
2018-02-08,87.2,90.6,85.6,85.8,196591.3
2018-02-09,86.0,87.8,78.4,82.4,328349.05
2018-02-12,85.6,85.8,81.8,83.6,145824.3
2018-02-13,83.0,83.0,79.2,82.2,133569.05
2018-02-14,80.0,86.6,78.6,85.6,187612.2
2018-02-15,84.4,86.6,80.4,84.4,216407.95
2018-02-16,83.4,87.4,83.4,86.0,166388.4
2018-02-20,87.0,89.8,84.6,88.8,189375.7
2018-02-21,88.6,89.2,85.2,86.4,146973.0
2018-02-22,86.8,89.0,86.0,86.4,106241.65
2018-02-23,85.8,88.8,85.6,87.2,110679.1
2018-02-26,87.4,88.8,85.8,87.6,116674.85
2018-02-27,87.6,91.4,85.8,86.0,129774.4
2018-02-28,86.6,87.0,80.0,80.8,155611.35
2018-03-01,80.2,81.2,77.7,78.8,159608.05
2018-03-02,77.8,79.2,75.4,79.2,104518.6
2018-03-05,79.0,84.2,79.0,83.4,88150.4
2018-03-06,85.0,85.4,79.0,79.4,106772.1
2018-03-07,78.4,80.4,76.0,76.6,111095.95
2018-03-08,76.6,76.8,72.8,73.6,134591.1
2018-03-09,74.8,75.4,73.4,73.6,105328.35
2018-03-12,73.4,75.4,72.6,75.2,62545.5
2018-03-13,74.4,76.6,74.0,75.0,64787.15
2018-03-14,76.0,76.2,73.4,74.4,57636.7
2018-03-15,75.4,75.6,72.8,73.2,55217.55
2018-03-16,73.2,74.6,71.8,74.0,114567.15
2018-03-19,73.6,74.0,70.5,71.0,71329.15
2018-03-20,72.0,72.4,69.2,70.6,68460.65
2018-03-21,71.0,78.0,70.8,77.2,185930.35
2018-03-22,75.6,76.6,74.0,74.0,93890.15
2018-03-23,75.0,76.6,73.2,73.8,79800.75
2018-03-26,74.6,74.6,71.4,73.6,73365.8
2018-03-27,74.0,74.2,70.8,71.4,81194.55
2018-03-28,71.0,71.2,68.6,69.0,90485.2
2018-03-29,69.4,72.2,69.0,71.6,64644.25
2018-04-02,70.8,71.6,67.6,68.4,66379.65
2018-04-03,68.6,69.8,67.2,69.8,35320.8
2018-04-04,67.4,70.2,67.4,69.0,63114.5
2018-04-05,69.6,74.4,69.2,72.0,109631.95
2018-04-06,71.2,73.2,70.0,71.0,119674.45
2018-04-09,71.6,74.4,69.8,69.8,108805.0
2018-04-10,71.2,76.2,70.4,74.8,166070.0
2018-04-11,75.2,78.8,74.8,77.4,172903.9
2018-04-12,77.4,80.0,75.8,78.4,118839.5
2018-04-13,78.6,80.8,77.6,77.8,130568.15
2018-04-16,77.8,79.0,75.6,75.8,64222.4
2018-04-17,76.2,78.6,75.4,78.2,36533.6
2018-04-18,80.0,83.8,79.4,83.0,116926.15
2018-04-19,83.4,86.0,81.6,83.0,143395.5
2018-04-20,82.0,83.0,80.8,82.0,78318.55
2018-04-23,81.4,84.8,80.2,82.8,128758.65
2018-04-24,82.8,84.2,79.2,81.0,127418.75
2018-04-25,81.2,84.0,79.6,83.4,118910.05
2018-04-26,85.2,89.0,84.0,87.8,183447.5
2018-04-27,87.2,91.4,86.4,89.2,196006.45
2018-04-30,89.0,93.0,88.4,91.6,137464.8
2018-05-01,90.8,91.6,87.0,87.4,179960.4
2018-05-02,86.8,92.2,86.2,91.4,119849.3
2018-05-03,90.8,90.8,87.6,88.8,87491.55
2018-05-04,88.8,91.0,87.8,89.8,122809.25
2018-05-07,91.6,95.0,90.4,90.6,136180.7
2018-05-08,90.6,93.2,88.4,91.8,117633.2
2018-05-09,93.8,95.0,92.4,93.0,117327.0
2018-05-10,93.4,95.0,92.0,94.0,116633.25
2018-05-11,94.0,94.8,92.6,93.4,98550.3
2018-05-14,94.2,97.0,93.8,96.0,167015.15
2018-05-15,96.8,100.6,96.0,100.4,134640.35
2018-05-16,99.6,102.4,98.4,100.2,215112.7
2018-05-17,100.6,105.0,100.4,103.2,148516.4
2018-05-18,105.0,106.6,104.2,104.6,134482.6
2018-05-22,105.4,105.6,100.8,101.0,112350.7
2018-05-23,99.6,103.4,96.0,97.8,114546.45
2018-05-24,95.2,98.8,94.2,97.2,90695.5
2018-05-25,93.4,94.8,90.6,92.2,108816.3
2018-05-28,90.0,91.6,89.2,89.8,37373.55
2018-05-29,90.2,92.0,90.0,91.2,84323.95
2018-05-30,93.0,93.6,91.0,92.6,84268.05
2018-05-31,92.0,94.2,89.0,89.6,111533.5
2018-06-01,90.0,91.2,87.4,88.2,72021.55
2018-06-04,88.8,88.8,83.4,84.6,6100.0
2018-06-05,84.0,86.6,83.8,85.4,58626.8
2018-06-06,85.6,86.4,84.2,86.2,46995.7
2018-06-07,87.0,89.8,86.6,89.6,68863.65
2018-06-08,89.0,89.8,86.2,86.6,110687.0
2018-06-11,86.0,86.5,84.8,85.6,68955.1
2018-06-12,86.2,87.4,85.4,87.0,72370.75
2018-06-13,86.8,91.8,86.4,90.2,91398.45
2018-06-14,90.8,91.2,88.4,90.0,62160.45
2018-06-15,89.4,89.8,83.6,83.6,97290.2
2018-06-18,83.4,86.2,83.2,84.8,55626.25
2018-06-19,83.8,84.0,81.6,83.6,50590.6
2018-06-20,84.6,85.9,84.0,85.6,69729.9
2018-06-21,84.6,85.0,80.8,81.2,80527.25
2018-06-22,83.2,87.4,83.2,86.2,153993.15
2018-06-25,86.2,87.2,84.2,85.0,85477.65
2018-06-26,86.4,88.4,84.0,87.4,73321.4
2018-06-27,89.2,91.8,89.0,89.0,124735.0
2018-06-28,89.0,89.0,85.7,86.8,70065.55
2018-06-29,87.4,88.6,86.8,87.0,66248.0
2018-07-03,88.4,89.6,86.4,87.0,59725.8
2018-07-04,86.8,87.4,86.0,86.8,16031.9
2018-07-05,87.2,88.0,86.2,86.2,48828.6
2018-07-06,86.0,89.4,85.2,88.8,56297.05
2018-07-09,89.8,96.4,89.6,94.8,147438.5
2018-07-10,98.8,100.4,95.8,97.8,152330.5
2018-07-11,95.8,98.6,93.2,94.6,124632.55
2018-07-12,99.6,99.8,95.4,97.8,151258.25
2018-07-13,98.0,101.6,96.0,96.6,137535.35
2018-07-16,95.0,95.6,92.8,95.6,84552.0
2018-07-17,95.0,96.4,93.8,95.8,56266.25
2018-07-18,96.0,97.0,95.0,95.8,88416.1
2018-07-19,94.4,98.3,94.4,97.0,107822.3
2018-07-20,97.8,98.2,95.2,96.0,83829.15
2018-07-23,96.2,96.4,91.0,91.4,68042.8
2018-07-24,92.0,92.8,90.0,90.4,49157.85
2018-07-25,90.6,90.8,88.6,89.8,53125.35
2018-07-26,89.8,93.6,86.4,93.0,142568.6
2018-07-27,93.2,93.4,90.4,91.8,61006.6
2018-07-30,93.2,95.4,93.2,94.2,71723.5
2018-07-31,93.4,94.7,91.8,94.2,58400.45
2018-08-01,92.8,95.2,91.2,95.0,69712.35
2018-08-02,93.8,96.4,93.2,94.8,61974.4
2018-08-03,94.8,96.0,93.6,94.2,47791.85
2018-08-07,94.4,96.4,93.2,94.4,81211.0
2018-08-08,93.8,96.2,93.4,94.4,63182.35
2018-08-09,94.4,95.2,93.4,93.8,41882.5
2018-08-10,93.6,97.8,91.6,97.2,75393.6
2018-08-13,96.6,98.8,95.0,96.4,75427.65
2018-08-14,97.2,99.8,96.8,99.0,84506.35
2018-08-15,97.4,98.2,92.4,93.2,141702.1
2018-08-16,94.2,94.2,91.0,92.8,67545.0
2018-08-17,94.4,97.2,93.4,96.6,71560.45
2018-08-20,97.0,99.6,95.8,99.2,51833.05
2018-08-21,100.0,101.6,99.2,99.6,92398.0
2018-08-22,101.2,104.4,100.6,104.0,112785.25
2018-08-23,103.0,104.8,101.8,104.4,68367.85
2018-08-24,105.0,106.5,103.2,103.8,61454.2
2018-08-27,104.2,106.5,104.0,105.6,57204.3
2018-08-28,105.6,106.2,104.0,104.2,33748.0
2018-08-29,104.2,106.1,103.8,105.0,37630.2
2018-08-30,105.2,105.8,102.0,102.8,57401.55
2018-08-31,102.4,102.4,100.1,102.0,53548.4
2018-09-04,102.8,103.4,99.8,101.4,63081.95
2018-09-05,97.0,97.0,93.4,93.8,119374.8
2018-09-06,93.6,93.8,89.0,90.8,102953.45
2018-09-07,89.2,92.6,86.8,92.6,78838.75
2018-09-10,93.6,94.2,89.8,89.8,64303.4
2018-09-11,90.0,96.2,89.8,94.6,88202.45
2018-09-12,96.4,98.0,95.0,95.6,55370.0
2018-09-13,95.0,96.0,92.4,92.8,34014.4
2018-09-14,93.0,94.6,92.2,94.2,31200.0
2018-09-17,94.2,94.6,92.0,93.2,32147.45
2018-09-18,94.2,96.2,93.8,95.8,38795.25
2018-09-19,96.0,98.8,95.2,97.6,62104.1
2018-09-20,98.6,99.2,94.8,97.4,83768.3
2018-09-21,98.0,98.0,94.0,94.0,79533.8
2018-09-24,95.6,97.8,92.3,93.0,130479.85
2018-09-25,94.0,95.4,92.6,94.0,100634.95
2018-09-26,92.4,93.5,89.0,89.6,91728.4
2018-09-27,91.0,91.2,89.0,90.8,60770.1
2018-09-28,90.2,91.4,88.8,89.2,64592.85
2018-10-01,90.2,90.8,88.0,89.6,98852.6
2018-10-02,89.6,91.6,86.2,87.8,94518.3
2018-10-03,88.6,90.2,85.2,90.2,90719.8
2018-10-04,89.0,91.2,88.4,88.8,104609.1
2018-10-05,86.4,89.2,83.6,86.0,365515.3
2018-10-09,86.8,87.4,85.6,86.0,148927.9
2018-10-10,85.8,86.0,81.8,82.6,90483.15
2018-10-11,81.2,82.8,80.0,80.8,106194.95
2018-10-12,82.6,83.6,80.8,81.2,53268.35
2018-10-15,80.2,81.3,78.4,79.0,59165.25
2018-10-16,78.6,79.6,78.0,78.4,33153.75
2018-10-17,78.0,78.2,76.4,76.8,60914.3
2018-10-18,76.0,77.6,75.2,76.0,60893.45
2018-10-19,76.8,78.4,75.2,75.2,48621.3
2018-10-22,75.0,75.3,72.8,73.2,37635.2
2018-10-23,71.6,72.0,68.8,70.0,109709.2
2018-10-24,70.6,70.6,66.4,67.6,74193.7
2018-10-25,66.6,67.4,63.0,65.0,299509.15
2018-10-26,64.6,66.0,63.6,65.6,117740.7
2018-10-29,66.0,66.0,61.6,62.0,94913.05
2018-10-30,61.4,65.0,60.6,64.0,83407.45
2018-10-31,64.6,66.2,62.8,63.6,81903.75
2018-11-01,63.8,65.6,63.2,63.2,56637.35
2018-11-02,63.6,64.4,62.0,63.6,48746.15
2018-11-05,64.2,65.6,63.2,64.0,33685.35
2018-11-06,65.0,65.4,63.1,64.0,52375.55
2018-11-07,65.4,71.3,65.2,70.8,94322.4
2018-11-08,71.6,72.4,68.6,69.2,92048.85
2018-11-09,68.2,71.0,67.1,69.4,96449.75
2018-11-12,70.2,70.4,65.0,65.2,47462.55
2018-11-13,65.0,65.8,62.6,64.0,165920.35
2018-11-14,65.4,66.2,63.0,65.2,247058.2
2018-11-15,65.2,66.4,64.6,65.0,97847.05
2018-11-16,66.6,67.2,63.3,65.2,59683.85
2018-11-19,67.2,70.6,66.6,69.4,79313.0
2018-11-20,68.0,69.2,65.8,66.8,64066.6
2018-11-21,68.0,69.2,67.2,68.0,47759.85
2018-11-22,67.8,68.3,67.6,68.0,13639.65
2018-11-23,66.6,67.4,63.0,64.8,62520.75
2018-11-26,65.0,66.2,63.8,64.4,43671.05
2018-11-27,64.0,66.6,63.0,66.2,114252.2
2018-11-28,65.8,67.6,64.6,65.4,58209.05
2018-11-29,64.6,64.6,58.8,61.6,177358.9
2018-11-30,60.6,61.4,58.4,61.0,124460.15
2018-12-03,61.6,64.0,61.0,62.0,63068.95
2018-12-04,61.2,62.0,57.6,58.0,91875.7
2018-12-05,58.0,58.8,56.6,57.0,53746.95
2018-12-06,56.0,57.1,54.6,56.2,89842.65
2018-12-07,58.8,59.6,55.6,56.0,59935.2
2018-12-10,55.4,56.0,52.0,52.6,90684.25
2018-12-11,54.4,54.6,50.0,50.8,147227.85
2018-12-12,52.0,55.5,51.6,53.0,105687.3
2018-12-13,53.0,54.8,52.0,52.8,88938.05
2018-12-14,51.6,53.2,49.8,50.2,133662.5
2018-12-17,50.4,51.2,48.6,49.0,85338.25
2018-12-18,49.4,49.8,47.4,47.6,90028.3
2018-12-19,48.2,50.4,47.6,47.6,122119.25
2018-12-20,47.4,49.0,47.2,48.0,83728.45
2018-12-21,48.6,49.0,45.6,46.4,99270.25
2018-12-24,46.0,47.0,45.0,46.0,39889.85
2018-12-27,48.0,48.6,45.2,46.6,71642.75
2018-12-28,47.0,49.0,46.6,47.6,76274.85
2018-12-31,48.4,49.4,46.0,47.4,72638.6
2019-01-02,47.0,50.6,45.8,49.4,106644.4
2019-01-03,49.4,52.9,48.6,51.8,104491.95
2019-01-04,53.0,54.2,52.0,53.4,98391.1
2019-01-07,54.2,55.0,52.6,53.8,92016.1
2019-01-08,55.2,55.4,52.4,53.2,49433.15
2019-01-09,54.8,59.6,54.8,59.2,102040.5
2019-01-10,57.0,60.8,56.2,59.0,102290.05
2019-01-11,58.6,60.2,57.3,59.0,110732.8
2019-01-14,58.4,58.8,55.4,56.0,78587.5
2019-01-15,56.4,60.0,55.8,59.8,90776.7
2019-01-16,61.6,63.0,57.8,58.0,92580.25
2019-01-17,57.6,58.2,55.4,57.0,62623.2
2019-01-18,57.8,58.4,54.8,57.2,85581.65
2019-01-21,57.6,58.0,56.2,56.4,12690.9
2019-01-22,56.0,56.4,54.2,55.0,64389.35
2019-01-23,55.6,55.8,51.0,52.0,97137.95
2019-01-24,51.8,51.8,50.4,50.8,71293.65
2019-01-25,51.2,52.2,50.4,51.0,62932.25
2019-01-28,50.8,51.3,49.6,50.6,35342.3
2019-01-29,51.4,52.1,48.8,49.0,74209.45
2019-01-30,50.2,56.4,49.8,55.8,193311.65
2019-01-31,56.2,61.0,56.0,57.8,190613.8
2019-02-01,58.0,58.8,56.2,58.0,75627.5
2019-02-04,57.6,57.6,55.4,55.8,38152.35
2019-02-05,55.4,56.6,54.4,56.4,46498.05
2019-02-06,55.6,58.6,55.6,57.8,64508.45
2019-02-07,57.8,57.8,53.8,53.8,91563.9
2019-02-08,53.8,54.0,51.8,52.0,40188.9
2019-02-11,51.8,55.0,50.8,54.6,50556.45
2019-02-12,55.4,56.0,54.2,55.0,50566.65
2019-02-13,55.6,57.4,55.0,56.6,63781.3
2019-02-14,57.6,67.6,57.2,65.0,310274.8
2019-02-15,65.8,68.0,64.0,65.0,900111.3
2019-02-19,65.2,69.8,64.6,69.8,118438.7
2019-02-20,69.6,73.2,68.6,69.2,152378.6
2019-02-21,69.0,69.6,66.4,66.4,182357.75
2019-02-22,66.8,69.0,65.6,68.2,102055.2
2019-02-25,68.0,69.0,67.2,67.8,63019.7
2019-02-26,67.8,68.4,66.7,67.8,55057.7
2019-02-27,67.8,69.2,66.1,67.0,67568.1
2019-02-28,67.4,67.4,64.4,66.4,89471.8
2019-03-01,66.8,69.2,66.6,68.0,98245.7
2019-03-04,68.8,68.8,65.4,66.8,56645.55
2019-03-05,67.4,67.8,65.2,65.6,48655.3
2019-03-06,65.0,66.0,63.0,63.4,90874.55
2019-03-07,63.8,64.0,61.6,62.6,42193.9
2019-03-08,61.6,62.8,59.6,62.0,44451.2
2019-03-11,62.8,64.8,62.2,62.8,51230.55
2019-03-12,63.0,64.0,62.2,63.0,39181.25
2019-03-13,63.8,64.2,61.8,63.2,66664.45
2019-03-14,63.2,64.0,62.2,63.4,48616.65
2019-03-15,62.0,62.0,60.0,60.2,100621.95
2019-03-18,61.0,64.2,61.0,63.8,102075.9
2019-03-19,64.6,66.2,63.8,65.4,63597.75
2019-03-20,65.2,69.0,64.4,66.0,130438.95
2019-03-21,66.2,69.6,66.0,67.6,122370.4
2019-03-22,66.8,67.0,64.8,65.2,75458.05
2019-03-25,64.2,65.9,63.8,64.4,38127.65
2019-03-26,65.4,66.4,63.8,64.2,119473.65
2019-03-27,64.4,65.0,62.2,63.0,122288.3
2019-03-28,62.4,63.4,60.9,63.2,164393.7
2019-03-29,64.2,64.4,62.0,63.4,47550.7
2019-04-01,64.2,67.4,64.0,67.2,294849.45
2019-04-02,67.2,68.2,65.6,66.4,51459.3
2019-04-03,67.0,68.8,66.4,67.8,61668.95
2019-04-04,67.0,67.6,65.2,66.8,86402.7
2019-04-05,67.0,70.4,67.0,69.6,75112.55
2019-04-08,69.4,73.0,69.4,72.6,70008.85
2019-04-09,71.8,74.2,71.2,72.0,66341.15
2019-04-10,72.0,74.0,71.4,73.6,64091.0
2019-04-11,73.0,74.4,71.6,72.6,53553.0
2019-04-12,73.8,74.4,73.0,73.6,36771.65
2019-04-15,73.2,73.6,71.2,72.0,43763.75
2019-04-16,72.6,74.2,70.6,73.6,80599.7
2019-04-17,74.4,74.8,73.2,74.2,50388.55
2019-04-18,74.2,76.8,73.0,76.8,87076.05
2019-04-22,78.2,79.8,76.5,77.0,72989.7
2019-04-23,76.8,79.0,76.6,78.6,45798.85
2019-04-24,79.0,79.0,74.6,75.8,51696.9
2019-04-25,78.8,81.0,72.2,72.2,225966.7
2019-04-26,72.6,73.0,69.6,69.6,138560.1
2019-04-29,70.4,70.6,68.2,68.4,56899.6
2019-04-30,69.6,69.6,65.1,65.8,78614.45
2019-05-01,65.6,66.0,62.4,62.4,63032.3
2019-05-02,62.0,62.2,59.8,60.0,128466.05
2019-05-03,60.8,62.2,59.8,61.4,69056.35
2019-05-06,60.2,62.0,60.0,61.2,54564.0
2019-05-07,60.6,60.8,57.8,59.2,146918.4
2019-05-08,59.4,60.4,59.0,59.4,69779.2
2019-05-09,58.8,61.2,58.2,61.0,58657.2
2019-05-10,60.6,60.8,58.6,60.0,65250.25
2019-05-13,59.4,59.8,56.8,57.0,55380.25
2019-05-14,57.4,59.0,56.8,58.6,91664.85
2019-05-15,58.0,58.4,56.6,58.4,72385.55
2019-05-16,58.6,59.8,57.8,59.0,60074.5
2019-05-17,59.0,59.2,56.8,57.2,51638.1
2019-05-21,57.0,58.4,56.2,57.8,56933.5
2019-05-22,57.6,57.6,54.4,55.2,60219.05
2019-05-23,54.0,54.0,51.0,51.0,115779.5
2019-05-24,52.0,52.6,49.8,51.0,80697.05
2019-05-27,51.0,51.6,50.8,51.4,10604.75
2019-05-28,52.0,52.0,50.0,50.4,46139.1
2019-05-29,49.0,49.4,47.8,48.8,66000.8
2019-05-30,49.0,50.2,47.6,49.0,74171.9
2019-05-31,47.8,49.8,47.6,49.4,52412.3
2019-06-03,49.8,51.4,49.4,50.0,63824.7
2019-06-04,50.6,53.4,50.4,51.6,70387.3
2019-06-05,51.8,51.8,47.8,48.0,56723.9
2019-06-06,48.2,49.2,47.2,48.8,56964.45
2019-06-07,48.8,49.0,47.6,48.4,57359.25
2019-06-10,48.6,48.8,46.4,47.6,61785.05
2019-06-11,47.8,48.4,47.3,48.2,37203.35
2019-06-12,47.6,48.2,43.8,44.6,135921.05
2019-06-13,46.0,46.4,44.0,46.0,101900.3
2019-06-14,46.6,46.6,44.2,44.6,80920.55
2019-06-17,45.2,46.0,44.4,45.8,67382.4
2019-06-18,46.4,47.6,45.4,45.8,111954.85
2019-06-19,46.0,47.0,44.5,45.8,83197.65
2019-06-20,47.2,51.6,46.8,49.6,123465.65
2019-06-21,50.0,50.8,48.3,49.6,64146.5
2019-06-24,49.6,50.4,47.4,47.8,65339.65
2019-06-25,48.0,48.8,47.4,48.6,35105.45
2019-06-26,49.4,51.6,48.7,50.4,144870.9
2019-06-27,50.2,50.4,48.0,48.4,73252.05
2019-06-28,48.2,49.4,48.0,49.2,37091.7
2019-07-02,49.6,50.2,48.0,48.6,53298.0
2019-07-03,48.8,49.4,47.8,49.4,36218.5
2019-07-04,49.2,49.2,48.0,48.6,9729.5
2019-07-05,48.4,48.8,47.6,48.6,22196.8
2019-07-08,48.4,49.0,46.4,46.4,30326.45
2019-07-09,46.6,46.8,45.2,46.0,28257.45
2019-07-10,46.6,49.0,46.2,48.8,50395.9
2019-07-11,49.0,49.4,47.4,48.4,34682.0
2019-07-12,48.4,48.6,47.4,47.6,19620.5
2019-07-15,47.6,47.6,44.6,44.8,61856.05
2019-07-16,45.0,46.2,44.8,45.2,47611.15
2019-07-17,45.4,45.4,43.0,43.0,61964.2
2019-07-18,43.2,44.0,42.4,43.8,45630.6
2019-07-19,44.2,44.6,43.0,44.4,23123.95
2019-07-22,44.6,45.6,44.0,45.4,52584.6
2019-07-23,45.6,46.0,44.6,45.2,26959.55
2019-07-24,45.6,46.2,44.8,45.4,51501.6
2019-07-25,46.0,47.6,43.2,43.6,167386.95
2019-07-26,43.6,44.0,41.4,42.4,59000.9
2019-07-29,42.6,43.0,41.8,42.8,50859.5
2019-07-30,42.4,46.2,42.0,46.2,83661.9
2019-07-31,46.4,48.4,45.2,45.4,115962.6
2019-08-01,45.0,46.2,42.2,42.8,79765.85
2019-08-02,43.2,43.6,40.6,41.4,154192.65
2019-08-06,40.4,41.0,38.4,38.6,70045.7
2019-08-07,38.0,38.2,35.4,38.0,99950.1
2019-08-08,38.6,38.8,36.6,38.4,71322.15
2019-08-09,38.8,39.0,36.0,36.4,114263.0
2019-08-12,36.4,36.4,33.3,33.4,102078.85
2019-08-13,33.6,34.4,31.3,31.6,244821.15
2019-08-14,30.6,30.8,28.8,29.8,143518.3
2019-08-15,29.8,30.0,28.6,29.6,63891.05
2019-08-16,29.4,30.0,28.6,29.0,58914.6
2019-08-19,29.6,34.6,29.6,34.2,183120.95
2019-08-20,35.0,35.0,31.8,32.2,105762.25
2019-08-21,32.6,32.8,30.2,30.6,88120.0
2019-08-22,30.6,31.6,29.8,30.0,89673.3
2019-08-23,29.6,30.4,28.2,28.6,197933.95
2019-08-26,28.8,29.4,27.2,28.0,59937.55
2019-08-27,28.2,29.6,28.2,29.0,72483.6
2019-08-28,29.6,31.0,28.6,30.8,107722.75
2019-08-29,31.0,33.8,30.8,33.0,141018.85
2019-08-30,32.6,33.0,31.3,32.0,81874.2
2019-09-03,31.0,32.8,30.4,32.2,54800.4
2019-09-04,33.8,35.0,33.4,33.6,123735.55
2019-09-05,34.4,35.8,33.8,35.2,76721.5
2019-09-06,35.2,36.4,34.2,36.2,125207.7
2019-09-09,36.2,39.4,36.2,37.8,139548.2
2019-09-10,38.2,39.0,36.0,37.2,153225.2
2019-09-11,37.8,39.4,36.6,36.8,105168.3
2019-09-12,36.0,36.6,35.4,36.0,111276.5
2019-09-13,36.2,37.2,36.0,37.0,63494.05
2019-09-16,40.8,41.4,38.8,40.2,323747.1
2019-09-17,40.2,40.2,38.0,38.4,112704.45
2019-09-18,37.6,38.4,36.0,36.6,106914.0
2019-09-19,37.0,37.6,36.6,36.8,107987.2
2019-09-20,36.8,37.6,35.2,36.8,92970.75
2019-09-23,36.6,38.6,36.6,38.0,82622.25
2019-09-24,37.8,37.8,34.4,34.6,131419.2
2019-09-25,34.0,34.5,33.4,33.6,49246.8
2019-09-26,33.6,33.6,31.8,32.6,82660.0
2019-09-27,32.0,33.1,31.2,31.6,72370.6
2019-09-30,31.4,31.4,29.6,30.4,114373.45
2019-10-01,30.2,31.0,29.8,30.4,78570.1
2019-10-02,29.8,30.6,28.2,28.6,89415.0
2019-10-03,28.4,30.0,27.8,30.0,52479.5
2019-10-04,30.2,30.6,28.4,29.0,55152.1
2019-10-07,29.2,30.0,28.4,28.8,40272.4
2019-10-08,28.4,28.8,27.4,27.4,60878.65
2019-10-09,28.2,28.6,26.6,27.0,133904.4
2019-10-10,27.2,28.0,27.0,27.4,44025.1
2019-10-11,27.8,28.2,27.4,27.6,105535.95
2019-10-15,27.6,28.8,27.4,28.0,45467.5
2019-10-16,28.0,29.4,28.0,28.8,33911.05
2019-10-17,28.6,28.8,27.6,27.8,35880.9
2019-10-18,28.4,28.8,27.8,28.0,44983.45
2019-10-21,27.8,29.1,27.8,28.8,29153.6
2019-10-22,28.8,29.2,28.2,28.2,34587.35
2019-10-23,28.0,28.4,27.1,27.6,64085.15
2019-10-24,28.2,29.0,26.8,27.2,108999.0
2019-10-25,27.0,30.0,26.8,29.8,85027.4
2019-10-28,30.0,31.6,29.4,29.8,64687.45
2019-10-29,30.0,30.4,28.5,28.8,57672.1
2019-10-30,28.8,29.2,28.2,28.4,28900.35
2019-10-31,28.2,28.4,27.4,28.0,34647.55
2019-11-01,27.8,29.0,27.8,28.6,40067.1
2019-11-04,29.0,30.4,28.8,30.2,93786.3
2019-11-05,30.2,30.6,29.4,29.8,43135.8
2019-11-06,29.8,30.0,28.8,29.0,33778.25
2019-11-07,30.4,30.4,28.8,29.0,49411.95
2019-11-08,28.6,29.0,27.8,28.0,119013.75
2019-11-11,27.8,29.6,27.4,29.2,60098.55
2019-11-12,29.0,29.2,28.0,28.2,33602.4
2019-11-13,28.0,28.2,27.2,27.6,36751.5
2019-11-14,27.6,27.8,26.8,27.2,42683.3
2019-11-15,27.6,28.0,27.2,28.0,44788.8
2019-11-18,28.0,28.0,26.8,27.0,38028.85
2019-11-19,27.0,27.2,26.6,27.0,29179.85
2019-11-20,26.6,27.8,26.4,27.0,67556.0
2019-11-21,27.0,28.0,26.6,27.8,37766.05
2019-11-22,28.0,28.2,27.6,28.0,41049.75
2019-11-25,28.0,28.2,27.4,28.0,28622.05
2019-11-26,27.6,28.4,27.6,27.8,33942.15
2019-11-27,28.2,28.2,27.6,27.6,23699.45
2019-11-28,27.6,29.0,27.4,28.8,47278.4
2019-11-29,28.2,28.6,27.6,28.2,36748.0
2019-12-02,28.6,30.0,28.4,28.6,47112.8
2019-12-03,28.2,28.6,27.8,27.8,29032.7
2019-12-04,28.0,29.4,28.0,29.2,43961.95
2019-12-05,28.6,29.8,28.6,29.4,45294.85
2019-12-06,29.4,33.4,29.2,33.2,145192.6
2019-12-09,33.0,34.2,32.8,34.0,62336.4
2019-12-10,34.0,34.8,32.8,32.8,54367.95
2019-12-11,32.8,33.2,32.4,32.6,35454.25
2019-12-12,32.8,34.3,32.8,33.2,66512.75
2019-12-13,33.8,34.4,33.4,34.2,60925.75
2019-12-16,34.4,34.8,34.0,34.6,138793.25
2019-12-17,34.8,37.4,34.8,36.0,138412.35
2019-12-18,36.0,37.4,35.2,37.2,82977.85
2019-12-19,37.2,38.0,36.4,37.2,73141.05
2019-12-20,37.4,37.4,36.2,36.6,45740.8
2019-12-23,36.4,38.6,36.2,38.4,42670.1
2019-12-24,38.4,39.4,38.0,38.8,32110.3
2019-12-27,39.2,39.4,36.8,37.2,50845.95
2019-12-30,37.0,38.0,36.2,36.4,64789.9
2019-12-31,36.0,37.0,35.2,36.2,81351.5
2020-01-02,36.2,37.6,36.0,36.4,48478.65
2020-01-03,37.4,38.4,37.0,37.2,33749.85
2020-01-06,38.2,39.8,37.9,39.8,68977.8
2020-01-07,39.8,41.4,39.2,40.4,74433.25
2020-01-08,41.0,41.0,37.8,38.6,82032.6
2020-01-09,38.2,43.0,37.2,43.0,129319.55
2020-01-10,43.0,43.0,41.2,41.8,93089.25
2020-01-13,42.0,42.4,39.2,39.6,87460.3
2020-01-14,40.4,40.7,39.0,40.0,38885.6
2020-01-15,40.4,40.4,39.0,39.2,57839.0
2020-01-16,39.6,39.8,39.2,39.2,23378.1
2020-01-17,39.6,39.6,38.8,39.0,44107.7
2020-01-20,39.0,39.0,38.0,38.2,16318.8
2020-01-21,37.6,38.2,36.2,36.2,38786.3
2020-01-22,36.0,36.4,34.6,34.6,48431.3
2020-01-23,34.2,34.4,32.2,32.8,191268.4
2020-01-24,33.2,33.8,32.2,32.4,100218.8
2020-01-27,30.8,32.8,30.8,32.6,41950.75
2020-01-28,32.8,33.0,31.4,31.4,88355.85
2020-01-29,32.0,33.4,31.6,32.8,247872.3
2020-01-30,32.2,33.8,31.8,32.8,33905.6
2020-01-31,32.4,32.4,30.8,31.2,51108.9
2020-02-03,31.4,32.2,30.6,30.8,84646.15
2020-02-04,31.8,32.4,31.4,31.4,34141.75
2020-02-05,32.0,34.6,32.0,33.4,81213.65
2020-02-06,33.2,33.8,32.4,33.2,45659.9
2020-02-07,33.0,33.0,32.0,32.4,35659.35
2020-02-10,32.0,32.6,31.3,31.6,27709.05
2020-02-11,32.0,33.0,31.4,32.0,56042.7
2020-02-12,32.8,33.8,32.0,33.2,104805.7
2020-02-13,35.0,37.6,33.8,37.6,125361.35
2020-02-14,38.0,38.6,35.8,36.6,94437.8
2020-02-18,36.2,36.4,34.8,36.0,54086.95
2020-02-19,36.2,38.0,36.0,37.8,73171.1
2020-02-20,38.0,39.2,37.2,39.2,72439.4
2020-02-21,38.0,38.2,36.0,36.4,93823.2
2020-02-24,33.8,34.8,33.2,34.0,77086.35
2020-02-25,34.2,34.2,31.6,32.0,84233.65
2020-02-26,31.6,33.4,31.6,32.6,81487.2
2020-02-27,31.8,33.6,31.0,33.4,91126.25
2020-02-28,32.0,34.3,31.6,33.2,118984.35
2020-03-02,33.4,34.0,32.2,33.4,91691.15
2020-03-03,33.6,34.0,31.0,31.8,88978.35
2020-03-04,32.6,32.6,31.0,31.6,60279.1
2020-03-05,31.0,31.6,29.5,30.0,51885.8
2020-03-06,29.8,30.0,27.6,27.8,116648.9
2020-03-09,20.0,20.4,15.0,15.2,281493.35
2020-03-10,20.6,20.6,15.2,16.8,173277.2
2020-03-11,16.4,16.4,13.0,13.2,269903.6
2020-03-12,12.0,12.4,11.0,11.8,116059.7
2020-03-13,13.6,13.8,11.4,12.8,139849.6
2020-03-16,11.4,12.4,10.4,11.4,142413.55
2020-03-17,11.8,11.8,10.0,10.4,85882.7
2020-03-18,9.8,10.2,8.4,9.4,172095.6
2020-03-19,10.2,10.6,8.6,9.4,112768.1
2020-03-20,9.6,10.0,7.7,9.9,179020.2
2020-03-23,9.4,9.8,8.2,8.2,73661.05
2020-03-24,8.9,9.6,8.3,9.5,82308.75
2020-03-25,9.8,10.4,8.8,9.2,185484.75
2020-03-26,9.8,9.9,8.6,9.1,105230.1
2020-03-27,8.8,8.9,8.1,8.3,102031.8
2020-03-30,8.5,8.7,7.8,8.2,68790.7
2020-03-31,8.9,10.0,8.7,8.8,104077.55
2020-04-01,9.0,9.3,8.4,8.9,41055.65
2020-04-02,9.2,10.8,9.0,10.2,300647.35
2020-04-03,11.2,11.4,9.1,9.6,213922.2
2020-04-06,10.0,10.4,9.7,10.0,74787.5
2020-04-07,10.2,10.4,9.0,9.2,234272.95
2020-04-08,9.4,9.9,9.1,9.1,122499.8
2020-04-09,9.6,10.4,9.4,9.6,169275.05
2020-04-13,10.4,10.8,9.7,10.8,136889.0
2020-04-14,10.6,11.0,10.0,10.6,72221.5
2020-04-15,10.0,10.2,9.0,9.4,133656.45
2020-04-16,9.8,9.8,8.9,9.4,62752.05
2020-04-17,9.4,9.7,9.0,9.5,89251.85
2020-04-20,8.7,9.1,8.4,8.8,101703.9
2020-04-21,8.4,8.8,8.0,8.2,88190.95
2020-04-22,8.6,9.1,8.4,9.0,62806.75
2020-04-23,9.3,10.2,9.1,10.0,118653.6
2020-04-24,10.6,11.0,9.8,10.6,111192.95
2020-04-27,10.2,10.6,9.7,10.2,57432.3
2020-04-28,10.4,11.2,10.2,11.0,91123.65
2020-04-29,11.6,13.6,11.2,13.2,200558.1
2020-04-30,15.4,16.2,13.2,15.0,280531.0
2020-05-01,14.8,15.0,13.2,14.0,106040.85
2020-05-04,13.4,15.2,13.2,15.0,81948.85
2020-05-05,15.8,16.6,15.6,16.0,84421.5
2020-05-06,16.4,16.4,14.6,14.8,60074.35
2020-05-07,15.6,15.8,14.2,14.2,51118.9
2020-05-08,14.6,15.8,14.2,15.4,54573.1
2020-05-11,15.0,16.2,14.8,16.2,61844.05
2020-05-12,16.0,16.6,16.0,16.0,59398.45
2020-05-13,15.6,15.8,14.0,14.6,95040.95
2020-05-14,14.2,15.2,12.6,14.4,65691.35
2020-05-15,14.2,15.0,14.0,14.2,40601.05
2020-05-19,15.0,15.4,14.4,14.6,59311.0
2020-05-20,15.2,15.6,14.8,15.2,58451.25
2020-05-21,15.4,15.8,14.4,15.6,41156.7
2020-05-22,14.6,15.4,14.6,14.8,37597.8
2020-05-25,15.0,15.8,14.4,15.0,22733.3
2020-05-26,15.4,16.0,15.2,15.6,55309.6
2020-05-27,15.6,16.0,14.8,16.0,42309.7
2020-05-28,15.6,15.8,15.0,15.2,72415.85
2020-05-29,15.0,15.6,14.6,15.2,82779.3
2020-06-01,15.0,15.4,14.8,14.8,29111.6
2020-06-02,15.2,15.8,14.8,15.6,71101.95
2020-06-03,15.8,17.6,15.4,17.4,176806.9
2020-06-04,17.6,20.0,17.4,19.6,157730.55
2020-06-05,21.8,23.2,21.1,23.0,152888.35
2020-06-08,26.0,26.4,24.2,26.0,152679.65
2020-06-09,25.8,26.6,24.1,24.4,101617.5
2020-06-10,24.0,24.4,21.0,22.6,94204.35
2020-06-11,20.0,21.0,20.0,20.4,100895.55
2020-06-12,21.0,23.0,20.4,21.4,72283.45
2020-06-15,19.4,22.4,18.8,22.0,66462.4
2020-06-16,23.2,23.6,21.6,22.2,50605.75
2020-06-17,22.0,22.8,20.4,20.4,42498.8
2020-06-18,20.8,21.8,20.6,20.8,39296.45
2020-06-19,21.6,22.0,20.4,20.4,45370.5
2020-06-22,20.6,21.6,20.6,21.0,41455.95
2020-06-23,21.4,22.2,20.2,20.8,65523.65
2020-06-24,20.6,20.8,18.8,19.6,65984.9
2020-06-25,19.2,20.4,19.2,19.2,38936.2
2020-06-26,19.2,19.6,18.6,19.2,45642.7
2020-06-29,19.8,20.4,18.6,20.0,59241.2
2020-06-30,20.2,21.0,19.6,20.6,31779.55
2020-07-02,20.4,21.2,19.6,20.0,24547.65
2020-07-03,19.8,20.0,19.4,19.8,13000.95
2020-07-06,19.6,20.2,18.8,19.4,40116.1
2020-07-07,19.6,19.6,18.6,18.8,72683.2
2020-07-08,18.8,18.8,17.4,18.4,49865.85
2020-07-09,17.4,18.4,16.6,17.2,38671.95
2020-07-10,16.4,17.6,15.8,16.8,70022.5
2020-07-13,16.8,16.8,15.4,15.8,47788.85
2020-07-14,15.6,16.8,15.0,16.8,44158.4
2020-07-15,17.2,18.4,16.8,17.8,80885.8
2020-07-16,17.6,18.0,17.4,18.0,19982.3
2020-07-17,17.8,18.0,17.2,17.6,13783.0
2020-07-20,17.2,17.4,16.4,16.8,28960.05
2020-07-21,17.0,18.2,17.0,17.6,72637.1
2020-07-22,17.4,17.6,16.8,17.4,19264.0
2020-07-23,17.6,17.8,16.6,17.2,42536.45
2020-07-24,17.0,18.0,17.0,18.0,30159.8
2020-07-27,18.0,18.0,17.4,18.0,22901.9
2020-07-28,17.6,18.0,17.6,17.8,9770.45
2020-07-29,17.8,18.0,17.2,18.0,11549.8
2020-07-30,17.4,17.6,16.8,17.4,16698.0
2020-07-31,17.6,17.6,16.6,17.0,10437.0
2020-08-04,16.4,17.2,16.0,16.4,57827.85
2020-08-05,16.8,17.8,16.8,17.2,21070.8
2020-08-06,17.2,17.8,17.0,17.4,9015.85
2020-08-07,17.2,18.2,17.0,17.8,31522.25
2020-08-10,18.2,19.0,17.8,18.8,23247.35
2020-08-11,19.4,20.4,18.2,20.4,75124.65
2020-08-12,20.6,21.0,20.4,21.0,34683.05
2020-08-13,20.6,20.8,20.2,20.8,14081.5
2020-08-14,20.2,21.2,20.0,20.8,43759.85
2020-08-17,21.0,21.4,20.6,21.2,19410.35
2020-08-18,21.2,21.8,20.6,20.8,14404.45
2020-08-19,21.0,21.2,19.4,19.6,24932.7
2020-08-20,19.8,20.0,19.4,20.0,29833.0
2020-08-21,20.2,20.2,19.0,20.0,31325.05
2020-08-24,20.0,21.0,19.4,20.8,25968.05
2020-08-25,21.0,21.0,19.4,19.4,22418.05
2020-08-26,19.8,19.8,18.2,18.4,34242.65
2020-08-27,18.8,18.8,17.8,18.4,43682.05
2020-08-28,18.4,18.8,18.2,18.4,43908.4
2020-08-31,18.8,18.8,17.8,18.4,12461.3
2020-09-01,18.4,19.0,18.0,18.8,26032.9
2020-09-02,18.8,19.0,18.2,18.6,14557.65
2020-09-03,18.6,19.0,17.6,18.2,22250.45
2020-09-04,17.8,18.2,17.2,17.6,21796.35
2020-09-08,17.2,17.8,16.4,16.6,40327.85
2020-09-09,16.8,17.4,16.6,16.8,12918.1
2020-09-10,17.2,17.2,16.4,16.6,11271.8
2020-09-11,16.6,17.0,16.4,16.6,5261.3
2020-09-14,16.6,16.8,15.8,16.0,21165.8
2020-09-15,16.4,17.0,15.8,17.0,39322.3
2020-09-16,16.8,17.6,16.6,17.4,31874.4
2020-09-17,17.4,17.4,17.0,17.2,23309.9
2020-09-18,17.0,17.6,17.0,17.6,18104.55
2020-09-21,16.6,17.2,16.4,17.0,64364.5
2020-09-22,16.6,17.6,16.6,17.4,12806.55
2020-09-23,17.0,17.2,16.6,16.8,33458.9
2020-09-24,16.8,17.2,16.2,17.0,22993.5
2020-09-25,17.0,17.0,16.6,16.8,9785.0
2020-09-28,16.8,17.4,16.6,17.0,31892.35
2020-09-29,17.4,17.4,16.6,16.8,11987.55
2020-09-30,16.8,17.6,16.6,16.6,19860.2
2020-10-01,16.8,17.2,16.0,16.4,140445.25
2020-10-02,16.2,17.2,15.8,17.2,38461.3
2020-10-05,17.0,18.2,17.0,17.8,26456.4
2020-10-06,18.0,18.4,17.8,18.4,28980.85
2020-10-07,18.4,18.6,18.0,18.6,30221.0
2020-10-08,19.0,19.8,18.6,19.2,41116.55
2020-10-09,19.2,19.8,19.0,19.8,35769.4
2020-10-13,19.8,19.8,19.4,19.6,28960.25
2020-10-14,19.2,19.6,18.4,18.4,20304.3
2020-10-15,18.2,19.2,17.4,19.0,16848.15
2020-10-16,18.6,19.6,18.6,19.4,36549.9
2020-10-19,19.4,19.8,18.8,19.4,41748.8
2020-10-20,19.4,19.4,18.6,19.2,36921.7
2020-10-21,19.4,19.6,18.0,18.6,60070.0
2020-10-22,19.0,20.6,18.4,20.2,77739.3
2020-10-23,19.8,21.0,19.8,20.8,36627.6
2020-10-26,20.4,20.8,19.6,20.6,32053.95
2020-10-27,20.8,20.8,19.8,20.0,12854.55
2020-10-28,19.4,19.8,18.6,19.4,31279.75
2020-10-29,18.2,19.0,17.8,18.6,68700.35
2020-10-30,17.8,18.8,17.6,18.6,43878.9
2020-11-02,18.6,18.6,18.0,18.0,23908.6
2020-11-03,18.2,19.0,17.8,18.0,40097.45
2020-11-04,17.8,18.0,17.0,17.0,44492.3
2020-11-05,17.4,18.6,17.4,18.2,41914.55
2020-11-06,18.2,18.2,17.4,17.4,19825.8
2020-11-09,18.0,19.8,18.0,19.0,79080.75
2020-11-10,19.2,20.2,19.0,19.4,39448.55
2020-11-11,20.0,20.8,19.0,19.2,69320.8
2020-11-12,18.3,19.84,18.3,18.75,273450.0
2020-11-13,18.82,20.59,18.61,19.61,531700.0
2020-11-16,19.79,22.48,19.68,22.2,599527.0
2020-11-17,21.89,22.57,21.28,22.23,350441.0
2020-11-18,22.04,22.64,21.57,22.04,413676.0
2020-11-19,21.99,23.99,21.75,23.7,379328.0
2020-11-20,23.66,24.01,22.85,23.53,249791.0
2020-11-23,23.78,26.87,23.78,25.62,391912.0
2020-11-24,26.25,27.5,24.89,25.06,429639.0
2020-11-25,24.97,26.42,24.46,25.94,282415.0
2020-11-26,25.71,26.2,25.45,25.98,80617.0
2020-11-27,25.9,26.69,25.72,25.84,103827.0
2020-11-30,25.7,25.91,24.36,25.11,150612.0
2020-12-01,25.11,26.6,25.1,25.89,239120.0
2020-12-02,25.76,27.6,25.5,26.92,113589.0
2020-12-03,26.93,27.53,26.51,26.78,53755.0
2020-12-04,27.27,28.88,26.72,28.33,126019.0
2020-12-07,28.25,28.32,27.42,27.69,91199.0
2020-12-08,27.68,28.18,27.41,27.69,64370.0
2020-12-09,27.95,28.0,25.55,26.06,109747.0
2020-12-10,25.58,27.75,25.49,27.51,120524.0
2020-12-11,27.51,28.4,27.11,27.11,141141.0
2020-12-14,27.49,27.99,25.51,25.55,192855.0
2020-12-15,25.89,26.52,25.15,25.83,117612.0
2020-12-16,25.42,25.83,24.56,24.67,138543.0
2020-12-17,24.65,25.16,23.75,24.17,149564.0
2020-12-18,24.17,24.44,23.51,23.58,57517.0
2020-12-21,22.96,22.99,21.05,21.27,181875.0
2020-12-22,21.1,21.67,20.37,20.39,204252.0
2020-12-23,20.21,21.06,20.21,20.88,107861.0
2020-12-24,20.82,20.82,20.0,20.22,85562.0
2020-12-29,20.5,20.83,19.99,20.35,126371.0
2020-12-30,20.35,21.31,20.35,21.07,90690.0
2020-12-31,21.17,21.83,20.9,20.93,96450.0
2021-01-04,21.21,21.8,20.72,21.12,76747.0
2021-01-05,21.65,24.94,21.3,24.32,221593.0
2021-01-06,25.23,25.38,23.83,24.42,120991.0
2021-01-07,24.79,26.38,24.6,26.08,115812.0
2021-01-08,26.17,29.5,25.98,28.93,257080.0
2021-01-11,28.51,30.4,28.25,28.88,129292.0
2021-01-12,29.99,31.21,29.5,30.12,109577.0
2021-01-13,30.96,31.45,30.01,30.67,133944.0
2021-01-14,30.96,33.2,30.96,31.5,180530.0
2021-01-15,31.01,31.44,29.28,29.47,132205.0
2021-01-18,29.24,29.65,28.15,28.16,131388.0
2021-01-19,29.0,29.49,28.25,28.31,158108.0
2021-01-20,28.32,29.19,27.76,27.96,124668.0
2021-01-21,27.93,28.22,26.67,26.91,134613.0
2021-01-22,26.21,27.03,26.2,26.58,70725.0
2021-01-25,26.44,26.8,25.32,26.46,148675.0
2021-01-26,26.9,27.64,25.34,25.76,96176.0
2021-01-27,25.31,27.11,24.82,26.23,101674.0
2021-01-28,26.52,26.92,25.36,25.92,93569.0
2021-01-29,25.86,26.52,24.67,24.91,115146.0
2021-02-01,25.52,25.76,25.04,25.49,57892.0
2021-02-02,26.25,26.85,25.65,26.18,146604.0
2021-02-03,26.35,29.13,26.35,29.04,141895.0
2021-02-04,29.38,29.97,28.43,29.81,146558.0
2021-02-05,30.02,31.24,29.76,30.82,117101.0
2021-02-08,31.26,31.97,30.54,31.02,122383.0
2021-02-09,30.5,32.74,30.08,32.02,221050.0
2021-02-10,32.07,32.08,28.17,28.8,427240.0
2021-02-11,29.0,29.25,28.37,28.8,236809.0
2021-02-12,28.81,31.13,28.6,30.57,112876.0
2021-02-16,31.59,32.87,30.3,30.69,162980.0
2021-02-17,30.99,31.13,29.59,30.92,154395.0
2021-02-18,30.71,30.97,29.13,29.21,98115.0
2021-02-19,29.05,29.52,28.56,29.06,97191.0
2021-02-22,29.01,32.09,28.9,30.98,184150.0
2021-02-23,30.96,30.96,28.42,29.45,202564.0
2021-02-24,29.85,32.0,29.55,31.12,198421.0
2021-02-25,31.52,32.32,30.01,30.1,201423.0
2021-02-26,29.39,30.48,27.95,29.4,138371.0
2021-03-01,30.24,30.64,28.44,29.25,109864.0
2021-03-02,29.43,29.98,28.1,28.65,125370.0
2021-03-03,28.62,29.47,28.0,28.22,99222.0
2021-03-04,28.5,29.47,27.28,29.3,259540.0
2021-03-05,30.01,32.46,29.27,32.21,270956.0
2021-03-08,32.89,33.85,31.32,32.45,244804.0
2021-03-09,32.31,33.14,31.91,32.22,120905.0
2021-03-10,32.17,34.13,32.08,33.33,273783.0
2021-03-11,33.46,35.53,33.01,35.08,252559.0
2021-03-12,35.29,36.18,34.02,34.12,182257.0
2021-03-15,34.87,34.87,32.05,32.56,267868.0
2021-03-16,32.3,32.3,29.3,29.38,413123.0
2021-03-17,29.5,30.14,28.31,29.37,306399.0
2021-03-18,29.54,29.94,26.71,26.88,394283.0
2021-03-19,26.85,28.14,26.55,27.45,239708.0
2021-03-22,27.5,27.5,26.19,26.57,112113.0
2021-03-23,26.06,26.3,25.1,25.37,160248.0
2021-03-24,26.06,27.24,25.44,25.51,136902.0
2021-03-25,25.19,26.1,24.71,25.95,209720.0
2021-03-26,26.55,27.27,26.1,26.94,161848.0
2021-03-29,26.9,26.99,25.75,26.52,128573.0
2021-03-30,26.08,26.69,25.85,26.59,68250.0
2021-03-31,26.57,27.28,26.2,27.15,91855.0
2021-04-01,27.62,29.28,27.5,29.11,198865.0
2021-04-05,29.44,29.45,28.33,28.79,204174.0
2021-04-06,29.04,30.47,28.72,29.03,153746.0
2021-04-07,29.1,31.3,28.98,30.8,343626.0
2021-04-08,30.75,31.14,30.15,30.76,73602.0
2021-04-09,30.89,31.72,30.41,30.52,149404.0
2021-04-12,31.34,31.44,30.51,31.36,111217.0
2021-04-13,31.07,31.74,30.96,31.61,58672.0
2021-04-14,31.89,33.5,31.64,33.36,172968.0
2021-04-15,33.94,35.56,33.87,34.65,169165.0
2021-04-16,34.3,34.86,33.18,34.75,114790.0
2021-04-19,34.65,35.85,33.96,34.73,217532.0
2021-04-20,34.29,35.74,33.3,33.55,134585.0
2021-04-21,33.0,34.56,32.51,33.25,85745.0
2021-04-22,32.52,33.73,30.93,31.87,230868.0
2021-04-23,31.71,32.03,31.1,31.29,97336.0
2021-04-26,31.3,31.46,30.46,30.83,140309.0
2021-04-27,31.1,31.4,30.5,30.7,102531.0
2021-04-28,31.15,32.95,31.05,32.62,87789.0
2021-04-29,33.35,33.91,32.55,32.9,87835.0
2021-04-30,32.51,32.82,31.2,31.56,88290.0
2021-05-03,32.24,32.33,31.17,31.41,62532.0
2021-05-04,31.51,32.35,30.45,31.99,153232.0
2021-05-05,32.01,34.78,31.79,33.29,169093.0
2021-05-06,33.3,34.21,32.43,33.36,113020.0
2021-05-07,32.83,34.62,32.82,34.0,101173.0
2021-05-10,34.48,35.13,31.96,32.24,139030.0
2021-05-11,31.48,31.86,30.65,30.95,192896.0
2021-05-12,31.27,32.48,30.78,32.3,144285.0
2021-05-13,31.64,33.47,31.64,32.82,136895.0
2021-05-14,33.36,34.96,33.16,34.13,153968.0
2021-05-17,33.82,35.4,33.62,35.24,93886.0
2021-05-18,35.26,36.64,35.2,36.39,127354.0
2021-05-19,35.06,36.42,34.87,35.93,86096.0
2021-05-20,35.97,36.8,35.16,36.77,109844.0
2021-05-21,37.14,37.91,36.64,36.94,95191.0
2021-05-25,37.5,38.17,36.32,37.17,77809.0
2021-05-26,36.95,38.35,36.95,37.99,74881.0
2021-05-27,38.11,38.35,37.34,38.02,39909.0
2021-05-28,38.39,38.65,37.64,38.3,55662.0
2021-05-31,38.49,39.55,38.1,39.09,53193.0
2021-06-01,39.39,40.7,38.56,39.71,96972.0
2021-06-02,39.61,42.81,39.61,42.55,163347.0
2021-06-03,42.56,46.35,42.0,45.06,221041.0
2021-06-04,45.34,48.22,45.12,47.34,220414.0
2021-06-07,46.56,47.34,43.93,44.14,255183.0
2021-06-08,43.55,47.91,43.0,46.88,175842.0
2021-06-09,46.46,47.07,44.89,45.23,133910.0
2021-06-10,45.91,46.13,44.14,45.06,102335.0
2021-06-11,45.33,46.29,44.73,46.02,103842.0
2021-06-14,46.48,49.16,46.21,47.71,130354.0
2021-06-15,47.72,49.23,46.9,48.87,110304.0
2021-06-16,48.68,49.13,47.55,48.82,119765.0
2021-06-17,49.05,49.21,45.65,46.0,155362.0
2021-06-18,45.63,47.65,44.58,46.0,124241.0
2021-06-21,46.03,48.38,46.03,47.58,84453.0
2021-06-22,47.52,48.02,46.81,47.14,82329.0
2021-06-23,47.27,51.7,47.27,50.3,277686.0
2021-06-24,50.77,51.19,48.65,49.59,120115.0
2021-06-25,50.12,50.49,47.69,49.11,121738.0
2021-06-28,49.93,49.94,47.11,49.29,229346.0
2021-06-29,49.12,53.84,49.09,52.29,193542.0
2021-06-30,52.19,53.92,51.56,51.66,98463.0
2021-07-02,54.61,54.72,50.52,51.56,148013.0
2021-07-05,51.03,52.7,50.7,52.52,50213.0
2021-07-06,52.48,52.49,50.26,52.1,157854.0
2021-07-07,51.95,52.09,49.08,49.33,110041.0
2021-07-08,48.25,50.89,47.79,50.49,95849.0
2021-07-09,51.29,52.65,50.46,51.85,144456.0
2021-07-12,51.57,52.25,50.24,52.03,82694.0
2021-07-13,51.77,52.17,50.65,51.49,93653.0
2021-07-14,50.8,51.02,45.99,46.66,368958.0
2021-07-15,46.69,47.41,44.56,45.05,189632.0
2021-07-16,45.13,45.74,43.57,43.85,144025.0
2021-07-19,42.48,42.77,39.97,40.28,266366.0
2021-07-20,40.21,41.55,39.95,41.21,102105.0
2021-07-21,41.89,44.07,41.89,42.89,120305.0
2021-07-22,41.5,44.3,39.7,42.84,257916.0
2021-07-23,43.92,43.98,41.13,41.56,110339.0
2021-07-26,41.97,44.74,41.97,43.84,140569.0
2021-07-27,43.87,44.67,42.04,42.25,107563.0
2021-07-28,42.52,42.97,41.43,41.75,78161.0
2021-07-29,42.28,43.04,41.28,41.66,49775.0
2021-07-30,41.25,41.61,40.58,41.5,66590.0
2021-08-03,40.45,42.86,40.05,41.75,108392.0
2021-08-04,40.98,41.55,39.7,39.8,131600.0
2021-08-05,40.02,42.06,40.0,40.76,104644.0
2021-08-06,41.1,41.61,40.43,41.48,71948.0
2021-08-09,40.48,40.7,38.64,39.39,119826.0
2021-08-10,39.6,41.47,39.41,41.28,89676.0
2021-08-11,40.83,41.58,39.87,41.35,91136.0
2021-08-12,41.08,41.35,40.41,40.69,56273.0
2021-08-13,40.84,41.23,39.5,39.59,63155.0
2021-08-16,39.25,39.55,38.01,38.17,109599.0
2021-08-17,38.0,39.6,37.74,38.49,94887.0
2021-08-18,38.25,38.97,37.92,38.07,77757.0
2021-08-19,37.34,37.94,35.79,37.23,145706.0
2021-08-20,38.12,38.14,37.04,37.95,67392.0
2021-08-23,39.0,40.21,38.42,38.59,92476.0
2021-08-24,40.61,40.61,38.79,40.03,141620.0
2021-08-25,39.99,40.54,38.28,39.3,214734.0
2021-08-26,39.12,40.07,38.68,39.57,115380.0
2021-08-27,39.89,41.34,39.88,41.16,92612.0
2021-08-30,41.43,41.43,40.23,40.3,47514.0
2021-08-31,40.07,41.21,39.8,40.97,49391.0
2021-09-01,40.93,41.2,40.11,40.2,52710.0
2021-09-02,40.79,43.2,40.72,42.77,97588.0
2021-09-03,42.97,42.97,41.5,41.93,61609.0
2021-09-07,41.63,42.66,41.2,41.44,71976.0
2021-09-08,41.82,42.09,41.06,41.37,52677.0
2021-09-09,41.38,42.95,41.11,42.13,86518.0
2021-09-10,42.82,43.61,42.08,42.12,68311.0
2021-09-13,43.04,45.03,42.75,45.02,134951.0
2021-09-14,45.23,45.45,42.65,42.84,125005.0
2021-09-15,43.77,44.13,42.3,43.74,167942.0
2021-09-16,43.79,43.83,42.36,43.48,83999.0
2021-09-17,43.18,44.15,42.46,43.47,82958.0
2021-09-20,42.74,43.2,41.58,42.37,100018.0
2021-09-21,42.77,43.14,41.09,41.69,131319.0
2021-09-22,42.7,45.59,42.02,44.1,149645.0
2021-09-23,44.37,44.7,43.33,44.31,85582.0
2021-09-24,44.85,46.32,44.04,46.1,190477.0
2021-09-27,47.13,49.62,46.62,49.4,259117.0
2021-09-28,50.0,51.36,49.0,50.04,247101.0
2021-09-29,50.12,51.67,49.02,51.34,117385.0
2021-09-30,51.3,51.82,50.19,51.2,89275.0
2021-10-01,51.15,52.67,50.98,51.57,85513.0
2021-10-04,52.4,53.45,52.04,52.42,115204.0
2021-10-05,52.89,53.93,51.29,52.58,115574.0
2021-10-06,51.87,53.6,51.57,52.83,152804.0
2021-10-07,53.0,54.28,51.42,54.12,131972.0
2021-10-08,54.5,56.4,54.17,55.82,134428.0
2021-10-12,56.07,59.1,55.5,59.03,131072.0
2021-10-13,58.24,58.56,55.8,56.92,132328.0
2021-10-14,57.22,60.0,57.17,59.88,123227.0
2021-10-15,60.02,61.89,59.95,61.08,148142.0
2021-10-18,61.45,62.26,59.17,59.44,119630.0
2021-10-19,59.72,60.88,58.0,60.4,121581.0
2021-10-20,59.98,60.77,58.88,60.5,62735.0
2021-10-21,59.5,60.29,53.98,56.22,513167.0
2021-10-22,56.39,56.43,54.41,55.5,201108.0
2021-10-25,55.82,56.96,55.73,56.88,105854.0
2021-10-26,57.27,58.37,56.81,58.02,103329.0
2021-10-27,57.36,57.99,54.95,55.35,134346.0
2021-10-28,55.07,56.45,54.825,55.85,87188.0
2021-10-29,56.63,56.67,54.5,54.79,159522.0
2021-11-01,55.39,55.99,54.79,55.03,63906.0
2021-11-02,55.16,55.16,53.67,54.13,47526.0
2021-11-03,53.56,54.89,53.26,54.15,60887.0
2021-11-04,54.88,56.45,53.45,53.66,105243.0
2021-11-05,54.27,54.59,53.51,53.75,70219.0
2021-11-08,54.28,54.85,52.26,52.48,108911.0
2021-11-09,51.6,53.4,51.54,53.27,47881.0
2021-11-10,52.22,53.33,50.52,51.21,121515.0
2021-11-11,50.91,51.63,50.1,50.21,52612.0
2021-11-12,49.89,50.24,48.6,49.49,92157.0
2021-11-15,48.95,49.38,47.77,48.61,115246.0
2021-11-16,47.89,49.24,47.58,48.53,46674.0
2021-11-17,47.98,49.09,47.2,47.3,32183.0
2021-11-18,47.55,47.82,46.14,46.37,59921.0
2021-11-19,45.49,45.68,43.91,44.35,131469.0
2021-11-22,44.35,44.66,43.82,43.83,76671.0
2021-11-23,44.65,45.71,44.2,44.4,81107.0
2021-11-24,44.07,45.55,44.0,44.8,36314.0
2021-11-25,44.65,46.4,44.34,45.55,55419.0
2021-11-26,44.0,44.0,41.5,42.93,107699.0
2021-11-29,43.46,44.1,42.26,42.78,59267.0
2021-11-30,42.27,42.92,39.99,40.56,122253.0
2021-12-01,41.3,41.6,40.17,40.54,99057.0
2021-12-02,40.35,41.92,39.76,41.45,72442.0
2021-12-03,42.25,42.5,39.94,40.26,65150.0
2021-12-06,41.09,41.44,40.04,40.73,64272.0
2021-12-07,41.67,42.72,41.33,42.3,59239.0
2021-12-08,42.8,44.34,42.5,43.61,89831.0
2021-12-09,44.4,44.4,42.92,43.21,79358.0
2021-12-10,44.1,44.29,42.9,43.61,56278.0
2021-12-13,43.61,44.02,41.6,41.82,61149.0
2021-12-14,41.39,42.27,40.73,40.9,51830.0
2021-12-15,40.69,43.16,39.62,42.82,137767.0
2021-12-16,43.33,44.31,41.81,42.24,117266.0
2021-12-17,41.9,42.0,39.69,40.25,168477.0
2021-12-20,38.63,39.92,37.9,39.74,136245.0
2021-12-21,40.91,44.45,40.91,44.32,123235.0
2021-12-22,43.91,44.99,43.01,44.46,47091.0
2021-12-23,44.7,45.31,44.24,44.39,38944.0
2021-12-24,44.35,45.33,44.25,44.73,10410.0
2021-12-29,44.75,45.0,43.59,43.68,70794.0
2021-12-30,43.9,44.76,43.51,44.69,63298.0
2021-12-31,44.7,45.05,44.06,44.69,29447.0
2022-01-04,47.01,48.49,46.6,46.96,101300.0
2022-01-05,47.1,49.71,46.86,47.55,177311.0
2022-01-06,49.17,51.1,47.73,51.0,159006.0
2022-01-07,51.1,53.37,50.28,52.22,227866.0
2022-01-10,52.06,52.94,49.44,51.22,165887.0
2022-01-11,51.5,52.72,51.24,52.05,162573.0
2022-01-12,52.82,53.19,50.57,50.66,99941.0
2022-01-13,50.6,52.09,50.18,50.55,89572.0
2022-01-14,50.73,56.35,50.02,56.35,247408.0
2022-01-17,55.95,57.3,54.0,57.19,45755.0
2022-01-18,57.77,58.05,55.5,56.85,145977.0
2022-01-19,57.4,57.4,55.53,55.76,84938.0
2022-01-20,55.42,56.1,53.61,53.78,100601.0
2022-01-21,52.9,53.89,50.87,50.92,152081.0
2022-01-24,49.41,50.48,47.13,50.33,207788.0
2022-01-25,49.77,52.29,47.83,51.8,127487.0
2022-01-26,53.15,53.45,50.97,51.69,147038.0
2022-01-27,52.31,54.28,51.82,53.1,170991.0
2022-01-28,53.6,55.9,53.32,54.93,110457.0
2022-01-31,55.72,55.86,54.37,55.26,92179.0
2022-02-01,55.36,58.1,55.26,57.92,113027.0
2022-02-02,58.58,58.8,56.58,58.21,102017.0
2022-02-03,57.06,58.5,56.7,57.33,92249.0
2022-02-04,58.02,59.97,57.55,58.91,78357.0
2022-02-07,58.85,59.36,57.45,57.75,50654.0
2022-02-08,56.94,56.94,54.77,56.35,106537.0
2022-02-09,56.48,59.25,56.15,59.01,112410.0
2022-02-10,59.17,61.39,58.01,60.73,134239.0
2022-02-11,61.5,69.58,60.7,67.66,363440.0
2022-02-14,67.08,68.65,65.81,67.78,106862.0
2022-02-15,66.86,70.3,65.44,69.95,119340.0
2022-02-16,71.5,74.95,70.57,73.82,207202.0
2022-02-17,73.22,73.9,71.18,73.53,93881.0
2022-02-18,73.14,73.3,71.56,71.7,95009.0
2022-02-22,72.4,73.64,66.27,66.93,97847.0
2022-02-23,67.84,68.06,65.58,65.92,75206.0
2022-02-24,67.49,67.49,64.62,65.7,84220.0
2022-02-25,66.49,67.58,65.06,67.42,113117.0
2022-02-28,66.63,74.32,66.63,73.95,141115.0
2022-03-01,75.5,75.87,72.25,74.52,136390.0
2022-03-02,75.53,75.9,73.75,74.74,79360.0
2022-03-03,75.14,76.07,73.93,74.49,105617.0
2022-03-04,74.21,75.35,72.63,74.58,84198.0
2022-03-07,75.5,80.6,75.0,79.4,205549.0
2022-03-08,80.99,85.21,78.22,84.75,364831.0
2022-03-09,84.99,87.27,79.83,80.86,294032.0
2022-03-10,81.08,86.04,81.08,85.76,135006.0
2022-03-11,84.99,87.18,83.85,85.84,115164.0
2022-03-14,83.94,85.0,78.48,79.45,162154.0
2022-03-15,76.02,79.66,75.52,78.6,117608.0
2022-03-16,79.18,80.11,74.5,75.07,82125.0
2022-03-17,77.41,78.96,76.77,77.23,86459.0
2022-03-18,77.19,80.71,76.43,78.78,86987.0
2022-03-21,80.62,82.49,80.07,82.35,69624.0
2022-03-22,82.78,83.83,81.42,83.7,85882.0
2022-03-23,85.0,87.49,84.68,86.65,84209.0
2022-03-24,86.41,88.21,85.73,86.21,72143.0
2022-03-25,85.77,89.35,85.71,87.8,66356.0
2022-03-28,86.2,87.63,85.49,85.8,82814.0
2022-03-29,84.96,90.99,82.67,89.67,180556.0
2022-03-30,90.18,93.44,90.0,90.11,111173.0
2022-03-31,90.08,93.54,89.0,92.7,94723.0
2022-04-01,91.74,95.75,91.49,94.66,105119.0
2022-04-04,95.61,97.92,94.11,97.78,102403.0
2022-04-05,97.99,98.49,95.77,96.89,111842.0
2022-04-06,98.06,98.85,94.78,96.86,121624.0
2022-04-07,96.95,100.27,95.17,96.14,117713.0
2022-04-08,96.02,98.23,95.09,97.55,59101.0
2022-04-11,96.59,98.5,95.26,95.95,69012.0
2022-04-12,97.49,100.09,96.1,96.17,90925.0
2022-04-13,97.27,105.18,97.26,104.77,215126.0
2022-04-14,104.69,105.78,102.91,103.9,67979.0
2022-04-18,106.84,107.67,101.99,101.99,174907.0
2022-04-19,100.72,101.0,96.45,97.33,172015.0
2022-04-20,96.1,97.55,94.2,95.85,148959.0
2022-04-21,98.1,98.1,92.41,92.59,91106.0
2022-04-22,92.5,94.72,90.35,91.68,141062.0
2022-04-25,88.8,89.13,84.86,88.34,178805.0
2022-04-26,90.38,91.97,87.93,88.52,84232.0
2022-04-27,88.6,89.97,86.87,88.1,117998.0
2022-04-28,88.71,92.17,86.13,90.12,281041.0
2022-04-29,92.37,93.31,90.34,92.52,208781.0
2022-05-02,92.47,92.56,80.46,80.89,315842.0
2022-05-03,80.74,86.7,79.64,85.98,182828.0
2022-05-04,87.13,89.74,84.86,89.31,177310.0
2022-05-05,89.66,90.5,83.01,84.09,187956.0
2022-05-06,84.3,85.74,81.19,85.05,125197.0
2022-05-09,82.4,83.11,77.82,79.15,180303.0
2022-05-10,79.95,82.5,78.13,81.81,192220.0
2022-05-11,83.29,87.94,83.23,84.28,163936.0
2022-05-12,82.47,84.0,79.92,81.4,144235.0
2022-05-13,83.41,84.98,82.27,83.74,148672.0
2022-05-16,85.04,88.66,84.04,87.51,153997.0
2022-05-17,89.56,95.3,89.56,94.35,163654.0
2022-05-18,95.0,95.5,88.89,92.35,158377.0
2022-05-19,90.39,96.38,89.07,95.83,204090.0
2022-05-20,96.77,98.94,93.87,94.64,267485.0
2022-05-24,96.41,100.79,96.03,99.83,232414.0
2022-05-25,100.35,102.7,96.65,97.36,128956.0
2022-05-26,99.1,99.95,97.88,99.58,104723.0
2022-05-27,99.31,100.39,97.94,98.54,84020.0
2022-05-30,98.41,101.87,98.41,101.46,56981.0
2022-05-31,101.72,104.48,96.51,98.39,138059.0
2022-06-01,99.19,106.6,99.19,105.47,257402.0
2022-06-02,104.36,105.43,102.61,103.06,134702.0
2022-06-03,102.13,103.5,100.5,103.48,96213.0
2022-06-06,105.0,105.91,102.57,104.96,109769.0
2022-06-07,105.45,107.67,103.96,106.82,110228.0
2022-06-08,107.66,109.29,105.87,106.93,97739.0
2022-06-09,105.7,106.78,103.62,104.68,99734.0
2022-06-10,102.65,104.53,99.21,102.21,104418.0
2022-06-13,99.34,99.34,93.06,96.03,130102.0
2022-06-14,96.25,96.54,89.44,91.18,153518.0
2022-06-15,90.46,92.66,88.57,90.55,167304.0
2022-06-16,87.51,89.13,82.72,83.5,225918.0
2022-06-17,84.39,84.44,77.49,80.12,255215.0
2022-06-20,80.12,84.06,80.12,83.48,62708.0
2022-06-21,83.74,89.65,82.95,88.49,166608.0
2022-06-22,82.67,84.35,80.5,80.57,125089.0
2022-06-23,80.99,82.46,74.24,75.18,126728.0
2022-06-24,76.46,79.38,75.01,78.49,103147.0
2022-06-27,80.0,82.83,78.72,82.46,67976.0
2022-06-28,84.24,87.55,84.03,86.74,120758.0
2022-06-29,87.76,88.5,83.18,83.74,87113.0
2022-06-30,80.51,83.73,79.92,82.71,124449.0
2022-07-04,82.39,85.6,82.05,83.2,52001.0
2022-07-05,81.53,82.36,71.84,72.96,179728.0
2022-07-06,71.51,72.7,66.46,69.04,223589.0
2022-07-07,71.94,74.27,70.42,73.0,162505.0
2022-07-08,73.58,75.25,71.7,73.44,88301.0
2022-07-11,72.55,73.39,71.48,72.81,87700.0
2022-07-12,70.5,71.8,70.09,70.45,150865.0
2022-07-13,69.77,71.75,68.93,69.24,98083.0
2022-07-14,67.32,68.62,64.91,65.63,151739.0
2022-07-15,67.5,69.25,64.65,68.98,156786.0
2022-07-18,71.06,76.4,70.91,75.2,98976.0
2022-07-19,76.34,78.71,75.01,77.75,139726.0
2022-07-20,76.86,76.89,74.56,76.53,94891.0
2022-07-21,73.26,74.6,71.52,72.93,79501.0
2022-07-22,73.81,74.96,72.57,72.96,71729.0
2022-07-25,74.25,78.81,72.57,77.87,97586.0
2022-07-26,79.92,80.84,75.91,77.69,94852.0
2022-07-27,79.75,82.01,77.96,81.84,158048.0
2022-07-28,83.64,86.92,83.02,85.75,162333.0
2022-07-29,87.53,88.49,85.85,87.28,107468.0
2022-08-02,85.43,89.83,84.72,88.95,171555.0
2022-08-03,90.27,90.5,85.94,86.21,181305.0
2022-08-04,85.0,85.69,77.97,78.24,154804.0
2022-08-05,77.6,83.52,77.23,81.37,87830.0
2022-08-08,81.17,82.85,80.09,81.43,62320.0
2022-08-09,81.71,83.07,80.81,81.3,47463.0
2022-08-10,80.83,83.0,79.83,82.51,87735.0
2022-08-11,83.9,86.22,83.36,84.87,99691.0
2022-08-12,84.7,86.26,83.8,85.88,119144.0
2022-08-15,83.45,84.88,81.51,84.58,124984.0
2022-08-16,84.69,87.34,84.48,85.06,119789.0
2022-08-17,84.65,84.96,80.57,80.6,74314.0
2022-08-18,81.92,84.02,81.5,83.7,71907.0
2022-08-19,82.13,83.35,81.14,81.64,56016.0
2022-08-22,80.5,81.76,78.77,81.55,64261.0
2022-08-23,83.18,86.51,82.09,85.47,93125.0
2022-08-24,85.51,88.06,85.13,87.7,82964.0
2022-08-25,87.98,89.33,86.33,87.02,80089.0
2022-08-26,87.0,87.27,85.09,85.93,83048.0
2022-08-29,84.98,89.61,84.98,89.29,78123.0
2022-08-30,88.28,88.29,80.72,82.43,154817.0
2022-08-31,81.16,82.89,79.08,80.72,99599.0
2022-09-01,79.64,80.47,76.86,79.82,148238.0
2022-09-02,81.11,82.35,80.55,81.25,66398.0
2022-09-06,82.06,82.84,78.31,78.92,68695.0
2022-09-07,77.26,78.13,75.63,77.12,107462.0
2022-09-08,76.97,77.77,74.34,75.74,161602.0
2022-09-09,78.09,78.88,76.84,78.74,73904.0
2022-09-12,79.75,80.24,78.54,79.33,71797.0
2022-09-13,78.01,80.71,77.56,79.73,100444.0
2022-09-14,79.98,84.81,79.98,84.29,94710.0
2022-09-15,83.0,83.24,81.2,82.76,80364.0
2022-09-16,81.83,82.4,79.64,81.13,123306.0
2022-09-19,78.82,81.92,78.33,81.7,70527.0
2022-09-20,82.45,83.0,80.87,82.86,76866.0
2022-09-21,83.5,84.35,80.81,81.0,132221.0
2022-09-22,82.64,83.1,76.16,76.3,93465.0
2022-09-23,73.6,73.61,67.81,68.05,248939.0
2022-09-26,67.93,70.67,65.68,65.84,148496.0
2022-09-27,67.27,70.45,67.14,69.06,246176.0
2022-09-28,69.82,70.72,67.72,70.25,104208.0
2022-09-29,69.01,70.05,66.47,69.76,95932.0
2022-09-30,69.11,70.93,67.63,69.93,53608.0
2022-10-03,73.28,75.52,72.44,74.91,97034.0
2022-10-04,77.51,77.6,75.17,76.15,81029.0
2022-10-05,76.26,79.61,74.11,79.36,86735.0
2022-10-06,78.4,81.63,78.39,81.39,62875.0
2022-10-07,81.65,82.53,78.07,78.55,64935.0
2022-10-11,77.36,77.36,73.83,75.32,108140.0
2022-10-12,74.5,75.32,72.0,74.84,75437.0
2022-10-13,74.25,78.89,73.08,78.59,96669.0
2022-10-14,77.11,79.02,76.89,77.5,106948.0
2022-10-17,78.8,80.6,78.2,78.41,72713.0
2022-10-18,78.15,81.32,78.1,81.02,156476.0
2022-10-19,81.55,87.78,81.48,86.44,165224.0
2022-10-20,87.3,87.38,84.34,84.73,123308.0
2022-10-21,84.76,85.29,82.3,84.23,147592.0
2022-10-24,83.07,85.37,82.94,83.68,92771.0
2022-10-25,83.07,87.16,82.46,86.95,140716.0
2022-10-26,87.31,94.65,87.31,92.88,189223.0
2022-10-27,97.01,100.0,90.65,91.42,142733.0
2022-10-28,92.8,97.87,92.54,97.55,190756.0
2022-10-31,96.2,101.4,95.23,100.5,231395.0
2022-11-01,102.69,106.56,101.0,106.56,134146.0
2022-11-02,106.99,108.95,103.97,104.27,143591.0
2022-11-03,103.61,108.31,103.44,107.11,102674.0
2022-11-04,108.99,110.37,105.93,106.76,104966.0
2022-11-07,107.56,110.62,107.29,110.46,132911.0
2022-11-08,110.55,112.75,108.78,112.24,145158.0
2022-11-09,111.79,111.79,105.15,106.18,180476.0
2022-11-10,107.75,111.64,106.29,111.42,129316.0
2022-11-11,112.94,116.0,110.49,110.8,130697.0
2022-11-14,110.58,112.43,109.52,111.29,88749.0
2022-11-15,111.28,111.94,108.55,110.93,119113.0
2022-11-16,110.7,110.75,107.42,109.46,118945.0
2022-11-17,108.0,108.72,105.26,107.83,120262.0
2022-11-18,105.41,107.44,103.79,106.32,117537.0
2022-11-21,105.0,105.0,98.82,104.15,209146.0
2022-11-22,106.22,109.93,105.07,109.89,86404.0
2022-11-23,106.52,109.35,106.37,108.33,66637.0
2022-11-24,108.49,109.51,107.17,109.16,15779.0
2022-11-25,109.5,109.5,107.5,108.17,41957.0
2022-11-28,106.0,106.22,103.21,103.64,88442.0
2022-11-29,105.05,107.32,104.75,106.31,56900.0
2022-11-30,106.93,108.3,105.85,107.4,58230.0
2022-12-01,108.5,109.61,105.76,106.02,49206.0
2022-12-02,105.0,108.68,105.0,108.22,46037.0
2022-12-05,109.11,110.39,104.3,104.51,70196.0
2022-12-06,104.5,106.76,101.3,101.4,94180.0
2022-12-07,102.02,103.24,100.59,100.92,53095.0
2022-12-08,102.49,103.33,98.75,99.75,52977.0
2022-12-09,98.99,100.2,97.5,97.54,46517.0
2022-12-12,98.81,101.52,97.62,99.71,70631.0
2022-12-13,102.17,102.46,100.25,101.82,59159.0
2022-12-14,101.91,103.59,99.29,102.62,60677.0
2022-12-15,101.15,101.99,98.91,101.66,51326.0
2022-12-16,99.05,100.58,98.0,100.07,67022.0
2022-12-19,101.2,103.15,99.09,99.8,79455.0
2022-12-20,99.59,101.09,98.39,100.38,84838.0
2022-12-21,102.05,106.27,101.34,106.04,69447.0
2022-12-22,107.01,107.27,101.0,102.14,52600.0
2022-12-23,102.63,105.26,102.16,105.18,57888.0
2022-12-28,105.21,105.92,100.54,101.17,43828.0
2022-12-29,101.0,104.47,100.01,103.95,38424.0
2022-12-30,102.84,104.16,102.6,103.71,35712.0
2023-01-03,103.29,104.28,95.0,96.26,106226.0
2023-01-04,94.95,96.71,94.03,95.64,102672.0
2023-01-05,96.45,100.0,95.12,98.87,125146.0
2023-01-06,101.0,101.95,98.45,98.99,84170.0
2023-01-09,101.78,106.66,101.02,103.03,91073.0
2023-01-10,103.03,105.36,100.89,105.18,65076.0
2023-01-11,105.49,107.14,105.43,106.44,58047.0
2023-01-12,106.76,109.47,106.2,108.43,73120.0
2023-01-13,109.9,109.92,107.0,109.16,42014.0
2023-01-16,110.0,111.0,108.0,110.41,16833.0
2023-01-17,111.39,112.22,108.99,109.7,91478.0
2023-01-18,110.71,111.89,109.0,109.98,83325.0
2023-01-19,109.94,116.6,108.51,113.93,128735.0
2023-01-20,114.26,116.68,112.91,114.5,86576.0
2023-01-23,115.3,115.3,112.57,113.0,46692.0
2023-01-24,112.7,113.65,109.76,110.56,49106.0
2023-01-25,110.08,113.0,108.43,112.99,48339.0
2023-01-26,114.82,114.83,108.4,109.62,109968.0
2023-01-27,109.88,110.79,107.5,108.01,80206.0
2023-01-30,106.99,108.33,105.42,106.31,120630.0
2023-01-31,104.47,106.93,104.12,106.06,143637.0
2023-02-01,105.95,106.25,101.49,103.87,104292.0
2023-02-02,103.09,103.47,94.04,95.75,226176.0
2023-02-03,96.49,100.49,96.02,99.11,118888.0
2023-02-06,99.16,100.0,94.76,95.64,95359.0
2023-02-07,96.27,96.58,94.92,96.0,123073.0
2023-02-08,96.75,98.26,96.01,96.95,167921.0
2023-02-09,96.65,96.65,82.57,83.3,557471.0
2023-02-10,84.49,86.96,79.76,86.71,317947.0
2023-02-13,86.52,88.73,83.54,87.07,200143.0
2023-02-14,86.65,88.08,84.46,84.6,123573.0
2023-02-15,83.69,84.17,80.11,81.2,253519.0
2023-02-16,81.26,84.7,81.08,84.07,150492.0
2023-02-17,82.68,83.47,80.14,80.14,165351.0
2023-02-21,80.14,80.98,76.7,76.92,122364.0
2023-02-22,76.5,77.8,74.75,75.38,148391.0
2023-02-23,76.74,77.67,74.92,77.07,99118.0
2023-02-24,76.07,77.65,75.17,77.32,67356.0
2023-02-27,77.94,78.93,76.34,78.22,69378.0
2023-02-28,79.38,79.91,77.78,77.8,83636.0
2023-03-01,78.2,79.73,77.45,79.27,65612.0
2023-03-02,79.28,80.47,78.04,80.41,81586.0
2023-03-03,79.57,82.3,78.79,81.58,87788.0
2023-03-06,81.57,82.6,80.41,82.15,82064.0
2023-03-07,82.15,83.28,80.64,81.14,113075.0
2023-03-08,81.1,82.79,78.99,79.61,111213.0
2023-03-09,79.61,80.95,76.62,77.26,121006.0
2023-03-10,77.18,77.19,74.71,75.26,115493.0
2023-03-13,72.99,74.82,71.47,72.25,174625.0
2023-03-14,72.15,72.83,68.19,69.26,182862.0
2023-03-15,66.61,67.71,63.04,64.88,183456.0
2023-03-16,64.18,66.27,62.59,66.04,234532.0
2023-03-17,65.83,66.0,61.79,62.15,306593.0
2023-03-20,62.16,64.44,61.85,62.82,141862.0
2023-03-21,64.21,69.44,64.2,68.28,169483.0
2023-03-22,68.41,68.49,66.55,67.12,151314.0
2023-03-23,67.15,69.03,65.77,66.56,139000.0
2023-03-24,64.96,66.88,64.69,66.63,73800.0
2023-03-27,68.04,68.1,65.54,67.61,151205.0
2023-03-28,67.6,69.91,66.99,68.03,134051.0
2023-03-29,69.85,71.68,69.38,71.42,120951.0
2023-03-30,72.61,72.61,69.16,69.75,81748.0
2023-03-31,69.77,69.77,68.35,69.45,65847.0
2023-04-03,71.26,76.22,71.1,72.36,149202.0
2023-04-04,73.32,73.32,70.55,71.11,93010.0
2023-04-05,70.42,71.63,69.14,70.93,79973.0
2023-04-06,70.77,71.19,67.95,68.32,128143.0
2023-04-10,67.82,69.8,67.81,68.45,78171.0
2023-04-11,68.27,69.36,67.62,68.19,89326.0
2023-04-12,68.87,69.32,67.29,67.9,117189.0
2023-04-13,67.4,69.59,67.25,68.92,70668.0
2023-04-14,68.74,69.75,68.5,69.45,91141.0
2023-04-17,69.27,69.31,67.05,67.3,72294.0
2023-04-18,67.05,68.61,66.45,68.49,89519.0
2023-04-19,67.4,68.97,66.64,68.86,81121.0
2023-04-20,68.3,68.6,67.33,68.2,56232.0
2023-04-21,68.52,68.64,67.02,67.15,81522.0
2023-04-24,67.35,70.54,66.85,69.96,105442.0
2023-04-25,69.53,70.83,66.95,67.83,122069.0
2023-04-26,72.0,72.5,67.65,71.39,242105.0
2023-04-27,71.57,71.64,68.28,68.49,269169.0
2023-04-28,69.71,69.72,66.8,67.49,116915.0
2023-05-01,66.8,67.1,64.84,65.68,149658.0
2023-05-02,65.2,65.59,61.71,62.0,268330.0
2023-05-03,61.41,62.5,60.68,61.67,132202.0
2023-05-04,61.78,62.31,60.54,61.84,87344.0
2023-05-05,62.81,65.77,62.8,65.14,128309.0
2023-05-08,66.15,66.82,64.5,64.5,95888.0
2023-05-09,64.35,65.33,63.37,64.47,110094.0
2023-05-10,64.86,64.86,62.57,62.82,57397.0
2023-05-11,62.4,63.11,60.59,61.79,107938.0
2023-05-12,61.97,63.3,61.86,62.45,34621.0
2023-05-15,62.6,63.98,62.01,63.64,65050.0
2023-05-16,63.29,63.41,61.0,61.32,95493.0
2023-05-17,62.02,63.72,61.33,62.77,71407.0
2023-05-18,62.72,63.77,61.93,63.58,35249.0
2023-05-19,64.49,64.54,62.55,62.73,49806.0
2023-05-23,64.2,64.39,62.62,62.69,49889.0
2023-05-24,63.36,63.87,62.32,63.58,55344.0
2023-05-25,62.87,63.0,61.08,62.05,64894.0
2023-05-26,62.44,62.98,60.54,60.61,56908.0
2023-05-29,60.41,61.22,60.2,60.91,13858.0
2023-05-30,60.11,60.12,57.88,58.85,121012.0
2023-05-31,57.22,58.2,56.42,57.16,93951.0
2023-06-01,56.65,59.96,56.61,58.78,61347.0
2023-06-02,59.7,62.32,59.7,61.72,72794.0
2023-06-05,62.39,63.33,60.5,60.73,71178.0
2023-06-06,60.0,61.32,59.9,60.75,44951.0
2023-06-07,60.56,63.86,60.56,63.28,80948.0
2023-06-08,63.09,63.38,60.42,61.6,81050.0
2023-06-09,62.0,62.06,60.28,61.44,54404.0
2023-06-12,60.51,61.33,59.48,60.7,50618.0
2023-06-13,60.7,64.2,60.6,61.86,78695.0
2023-06-14,61.78,62.27,59.58,60.33,64904.0
2023-06-15,60.63,63.41,60.35,62.78,86899.0
2023-06-16,63.41,63.41,61.79,62.22,61369.0
2023-06-19,62.14,62.14,61.26,61.69,13277.0
2023-06-20,61.6,61.61,60.0,60.92,54563.0
2023-06-21,61.37,62.44,60.3,61.38,32216.0
2023-06-22,60.19,61.19,59.81,60.56,67228.0
2023-06-23,59.64,61.55,59.35,60.31,56738.0
2023-06-26,60.01,62.47,59.9,60.77,36174.0
2023-06-27,60.76,61.19,60.0,60.63,46470.0
2023-06-28,60.7,62.05,59.93,61.82,60439.0
2023-06-29,61.52,64.35,61.51,63.85,59950.0
2023-06-30,63.79,65.56,62.7,64.67,93477.0
2023-07-04,66.0,66.26,65.0,65.45,13728.0
2023-07-05,65.54,65.88,64.44,65.54,97849.0
2023-07-06,64.95,65.0,61.82,63.87,89655.0
2023-07-07,63.64,68.61,63.64,67.89,105047.0
2023-07-10,67.65,68.4,65.89,66.28,57486.0
2023-07-11,66.68,67.99,65.98,67.99,57179.0
2023-07-12,68.63,70.34,68.0,69.07,112907.0
2023-07-13,68.88,72.45,67.87,72.21,147303.0
2023-07-14,72.0,72.64,69.35,69.53,67315.0
2023-07-17,69.46,71.92,68.54,71.09,64731.0
2023-07-18,71.98,75.93,70.87,74.7,104427.0
2023-07-19,75.29,76.99,74.44,75.17,101583.0
2023-07-20,75.0,76.2,72.98,74.53,69159.0
2023-07-21,74.61,75.5,74.09,75.45,49589.0
2023-07-24,75.47,76.56,74.9,76.4,76103.0
2023-07-25,76.45,78.85,76.19,78.27,83065.0
2023-07-26,78.29,79.09,76.86,78.19,67109.0
2023-07-27,80.28,84.66,79.34,83.7,215116.0
2023-07-28,84.78,87.85,84.7,87.32,171617.0
2023-07-31,87.55,89.13,87.34,87.57,101425.0
2023-08-01,87.43,87.57,84.5,85.46,85622.0
2023-08-02,85.5,86.8,83.5,86.77,148525.0
2023-08-03,87.58,88.23,86.16,87.96,99019.0
2023-08-04,87.68,89.45,87.5,88.8,67923.0
2023-08-08,88.45,90.17,87.49,90.09,85331.0
2023-08-09,90.54,92.27,89.57,89.73,119058.0
2023-08-10,89.99,90.28,88.86,89.85,67951.0
2023-08-11,89.82,91.08,89.82,90.45,44323.0
2023-08-14,90.28,90.5,88.47,89.36,46924.0
2023-08-15,87.81,88.39,86.86,87.89,74529.0
2023-08-16,88.08,89.5,87.21,87.85,84712.0
2023-08-17,88.03,89.69,86.73,87.29,85053.0
2023-08-18,87.03,88.92,86.85,88.43,60484.0
2023-08-21,88.57,89.86,87.95,89.25,36496.0
2023-08-22,89.49,89.98,88.86,89.13,62837.0
2023-08-23,88.64,89.42,86.46,88.51,70331.0
2023-08-24,87.61,88.89,85.98,86.88,79713.0
2023-08-25,87.27,88.58,86.88,87.85,91692.0
2023-08-28,87.63,89.72,87.46,88.94,83427.0
2023-08-29,89.69,90.63,88.01,89.48,63584.0
2023-08-30,90.6,90.61,88.375,88.86,96033.0
2023-08-31,88.63,89.5,87.65,89.13,67224.0
2023-09-01,89.96,93.58,89.96,92.58,137250.0
2023-09-05,92.7,93.6,91.23,91.75,96141.0
2023-09-06,91.96,92.68,90.01,91.37,70907.0
2023-09-07,90.59,94.47,90.5,93.93,97742.0
2023-09-08,94.99,100.39,94.6,95.67,184576.0
2023-09-11,96.89,97.0,93.57,93.63,87176.0
2023-09-12,94.14,98.08,93.76,97.68,86245.0
2023-09-13,98.03,98.55,96.63,97.51,85469.0
2023-09-14,98.27,98.95,97.22,97.27,58252.0
2023-09-15,98.07,98.87,97.0,97.92,91818.0
2023-09-18,98.82,99.81,97.37,97.37,77692.0
2023-09-19,97.59,97.63,92.97,94.1,114312.0
2023-09-20,93.91,95.23,92.34,92.34,75585.0
2023-09-21,93.0,93.01,90.45,90.67,66478.0
2023-09-22,91.22,92.4,90.37,90.42,50838.0
2023-09-25,90.01,92.67,89.57,91.85,33210.0
2023-09-26,91.7,92.37,90.08,90.2,51472.0
2023-09-27,91.11,93.13,91.08,92.3,89942.0
2023-09-28,91.51,94.33,91.51,93.04,119439.0
2023-09-29,93.24,93.25,89.46,91.01,61370.0
2023-10-02,91.04,91.57,84.21,84.62,127596.0
2023-10-03,83.33,86.52,82.72,85.64,67674.0
2023-10-04,84.48,84.49,80.13,80.96,71089.0
2023-10-05,80.51,82.04,79.55,79.96,63159.0
2023-10-06,80.67,81.7,78.02,81.15,58855.0
2023-10-10,84.86,85.22,83.46,84.5,205424.0
2023-10-11,84.49,84.53,83.21,84.52,120079.0
2023-10-12,84.67,84.7,82.36,83.71,85180.0
2023-10-13,84.56,85.67,83.4,84.17,77198.0
2023-10-16,84.82,85.63,83.3,84.6,75938.0
2023-10-17,84.48,86.5,84.1,85.98,66036.0
2023-10-18,86.01,86.2,83.51,84.32,74198.0
2023-10-19,83.23,85.56,81.49,84.05,72153.0
2023-10-20,83.8,83.8,79.87,82.49,92780.0
2023-10-23,81.79,83.24,80.56,82.22,103323.0
2023-10-24,82.17,84.22,81.24,82.73,107776.0
2023-10-25,82.52,84.2,82.0,83.02,79229.0
2023-10-26,81.23,81.24,77.75,80.0,194986.0
2023-10-27,80.03,83.06,80.0,80.11,151192.0
2023-10-30,80.52,81.55,79.79,80.42,109277.0
2023-10-31,81.04,82.38,79.9,80.38,88376.0
2023-11-01,80.94,82.0,79.72,79.96,88882.0
2023-11-02,80.33,82.88,79.9,81.96,89143.0
2023-11-03,81.93,83.04,81.26,82.04,58545.0
2023-11-06,82.07,83.06,81.0,81.86,81551.0
2023-11-07,81.25,81.5,79.15,79.75,191814.0
2023-11-08,79.26,81.56,79.1,80.73,148942.0
2023-11-09,81.03,84.57,80.9,81.6,140282.0
2023-11-10,81.96,83.47,81.2,82.04,88644.0
2023-11-13,82.8,83.0,80.81,81.52,68503.0
2023-11-14,81.08,83.03,81.07,82.62,63078.0
2023-11-15,82.91,82.91,79.82,80.47,112081.0
2023-11-16,79.98,80.21,77.88,78.9,130173.0
2023-11-17,79.64,82.6,79.3,81.94,116720.0
2023-11-20,82.99,83.28,80.57,80.57,54709.0
2023-11-21,78.93,79.46,77.0,77.96,128794.0
2023-11-22,76.97,77.45,75.29,77.04,110237.0
2023-11-23,77.34,79.05,77.14,78.71,49405.0
2023-11-24,79.0,82.03,78.27,80.71,107791.0
2023-11-27,80.87,80.97,79.03,79.51,66002.0
2023-11-28,79.52,80.15,77.35,77.36,139196.0
2023-11-29,77.54,78.87,77.17,78.53,120638.0
2023-11-30,78.54,81.03,77.82,78.49,88601.0
2023-12-01,78.19,79.65,77.66,78.1,55344.0
2023-12-04,77.76,77.89,76.4,77.43,71018.0
2023-12-05,76.79,77.28,74.41,74.43,99122.0
2023-12-06,74.0,74.43,71.5,71.53,131476.0
2023-12-07,71.99,72.81,71.01,71.59,105205.0
2023-12-08,72.68,73.37,71.78,71.84,113247.0
2023-12-11,72.09,72.1,69.59,69.96,120784.0
2023-12-12,68.96,69.25,67.5,67.68,98843.0
2023-12-13,67.96,70.87,67.29,70.74,108640.0
2023-12-14,71.76,73.66,71.75,73.27,110571.0
2023-12-15,73.27,73.61,70.85,72.02,73231.0
2023-12-18,72.9,74.36,71.53,72.15,74114.0
2023-12-19,72.14,72.89,71.18,72.75,70136.0
2023-12-20,73.15,73.85,71.98,71.98,66849.0
2023-12-21,72.21,72.5,71.4,71.7,39499.0
2023-12-22,71.86,73.1,71.53,71.74,36012.0
2023-12-27,73.05,73.42,72.18,72.18,50622.0
2023-12-28,71.84,72.75,71.0,71.75,66605.0
2023-12-29,71.62,72.63,71.53,71.96,28443.0
2024-01-02,72.23,73.17,69.64,69.94,47982.0
2024-01-03,69.5,71.7,69.5,70.68,63513.0
2024-01-04,71.63,71.63,69.18,69.59,60209.0
2024-01-05,71.21,73.49,70.55,73.28,139210.0
2024-01-08,72.48,72.48,68.92,71.63,179185.0
2024-01-09,71.48,72.0,70.05,70.5,59550.0
2024-01-10,70.56,71.88,70.15,71.72,79345.0
2024-01-11,71.81,73.42,70.46,73.42,85470.0
2024-01-12,74.18,74.83,72.69,73.78,81506.0
2024-01-15,73.76,74.78,72.51,74.37,18671.0
2024-01-16,75.0,75.0,72.9,73.7,84592.0
2024-01-17,72.74,72.74,71.15,71.95,41767.0
2024-01-18,72.37,73.01,71.57,72.31,45776.0
2024-01-19,71.75,74.83,71.58,74.78,119704.0
2024-01-22,74.99,78.71,74.21,77.73,134541.0
2024-01-23,77.54,80.03,77.25,78.19,120179.0
2024-01-24,78.21,82.79,78.2,82.24,131849.0
2024-01-25,83.26,83.7,79.64,81.64,67365.0
2024-01-26,81.51,83.23,80.71,82.41,64110.0
2024-01-29,81.7,82.5,80.5,81.83,48603.0
2024-01-30,80.11,85.09,80.08,84.64,133012.0
2024-01-31,83.96,84.75,83.12,83.28,95172.0
2024-02-01,83.46,85.25,80.77,81.2,69632.0
2024-02-02,81.0,81.8,79.3,80.14,102122.0
2024-02-05,80.27,81.7,78.6,79.87,99755.0
2024-02-06,87.1,88.64,82.39,84.07,271534.0
2024-02-07,83.76,84.98,81.05,83.07,174785.0
2024-02-08,83.64,86.39,83.1,86.19,108087.0
2024-02-09,87.13,87.14,85.39,86.2,66261.0
2024-02-12,85.32,87.96,85.31,86.54,78944.0
2024-02-13,86.19,86.75,82.1,83.05,125974.0
2024-02-14,83.37,84.54,81.34,81.65,85086.0
2024-02-15,81.92,84.87,81.65,84.41,93045.0
2024-02-16,84.95,85.19,83.41,85.01,64214.0
2024-02-20,83.9,84.1,80.7,80.78,134587.0
2024-02-21,81.04,83.41,80.76,81.54,90916.0
2024-02-22,82.05,83.44,81.28,81.95,89768.0
2024-02-23,81.5,82.15,79.79,80.91,62561.0
2024-02-26,80.47,81.8,79.87,80.97,31134.0
2024-02-27,80.83,82.14,80.83,81.74,34803.0
2024-02-28,81.5,82.58,80.39,80.43,64354.0
2024-02-29,80.47,81.86,79.78,80.62,69581.0
2024-03-01,81.86,84.94,81.1,83.77,91653.0
2024-03-04,83.75,84.21,82.52,82.87,81922.0
2024-03-05,82.07,84.5,82.06,83.27,62446.0
2024-03-06,83.97,85.15,83.0,84.29,92262.0
2024-03-07,84.24,85.87,83.58,85.05,80289.0
2024-03-08,84.48,85.94,83.27,83.83,40624.0
2024-03-11,83.84,84.32,82.4,83.98,41902.0
2024-03-12,83.37,84.0,82.25,82.73,57923.0
2024-03-13,83.9,85.21,83.6,83.74,52387.0
2024-03-14,83.51,86.48,83.38,86.22,63884.0
2024-03-15,86.21,88.3,86.0,86.98,34343.0
2024-03-18,86.86,89.33,86.04,87.86,58905.0
2024-03-19,87.88,89.72,87.87,89.42,55908.0
2024-03-20,89.54,90.68,88.2,90.68,65820.0
2024-03-21,91.0,91.28,89.15,89.15,48838.0
2024-03-22,89.67,89.91,87.88,88.18,29673.0
2024-03-25,88.55,91.36,88.01,90.62,46480.0
2024-03-26,90.85,91.13,89.04,89.76,50873.0
2024-03-27,89.78,90.99,89.5,90.83,23323.0
2024-03-28,90.96,92.25,90.92,91.13,36198.0
2024-04-01,91.85,92.56,90.73,92.05,44294.0
2024-04-02,92.52,97.43,91.5,96.01,177712.0
2024-04-03,96.5,103.14,96.5,102.94,233951.0
2024-04-04,103.99,104.09,101.0,101.73,120951.0
2024-04-05,103.11,103.78,101.61,103.27,117646.0
2024-04-08,104.45,104.9,102.26,103.91,79186.0
2024-04-09,104.49,104.89,102.37,102.5,143615.0
2024-04-10,100.44,103.31,100.33,103.17,137971.0
2024-04-11,102.43,103.94,99.98,100.1,124322.0
2024-04-12,101.15,101.82,96.44,97.34,165322.0
2024-04-15,97.08,97.44,93.38,95.04,133032.0
2024-04-16,94.37,94.38,92.59,94.36,96640.0
2024-04-17,94.55,95.65,92.74,94.03,83560.0
2024-04-18,94.81,94.81,92.51,92.83,63652.0
2024-04-19,93.24,93.7,91.16,91.79,85541.0
2024-04-22,91.0,91.73,89.19,90.24,116828.0
2024-04-23,90.2,93.53,88.0,93.51,206736.0
2024-04-24,93.38,94.44,92.07,93.01,149748.0
2024-04-25,92.0,96.32,88.33,94.11,233841.0
2024-04-26,95.21,99.37,94.87,98.91,148729.0
2024-04-29,99.63,100.86,98.48,100.24,86161.0
2024-04-30,99.72,100.05,96.21,96.52,141942.0
2024-05-01,96.08,97.23,93.9,94.68,92890.0
2024-05-02,95.8,96.45,94.68,95.78,67536.0
2024-05-03,96.47,97.5,95.04,97.27,69348.0
2024-05-06,98.02,101.35,98.0,98.94,84699.0
2024-05-07,98.95,100.92,98.32,100.02,58324.0
2024-05-08,98.99,100.56,98.56,100.17,73689.0
2024-05-09,100.23,101.75,99.99,101.58,85230.0
2024-05-10,101.49,102.2,97.48,97.88,97078.0
2024-05-13,98.06,98.5,96.87,97.2,49363.0
2024-05-14,96.96,97.61,95.24,97.29,77760.0
2024-05-15,97.28,97.57,95.09,96.74,49329.0
2024-05-16,96.95,98.0,96.12,96.48,43856.0
2024-05-17,96.53,98.4,96.53,97.63,76891.0
2024-05-21,97.57,99.35,97.14,97.69,60402.0
2024-05-22,97.19,97.19,94.89,95.81,80010.0
2024-05-23,96.35,97.27,94.54,95.02,92345.0
2024-05-24,95.48,97.48,95.47,96.85,53481.0
2024-05-27,96.59,97.84,96.1,97.57,30492.0
2024-05-28,97.5,100.66,96.98,100.37,75705.0
2024-05-29,99.9,100.83,98.79,99.12,41489.0
2024-05-30,98.78,100.03,98.44,99.42,52935.0
2024-05-31,99.43,101.72,99.42,101.47,79552.0
2024-06-03,102.0,102.0,94.44,95.55,171434.0
2024-06-04,94.41,94.51,91.36,91.95,89689.0
2024-06-05,92.51,93.0,90.95,91.63,107351.0
2024-06-06,91.99,92.73,90.84,92.47,53631.0
2024-06-07,92.99,93.27,91.58,91.73,58456.0
2024-06-10,91.99,96.27,91.64,95.28,90700.0
2024-06-11,94.45,95.32,93.56,93.78,47854.0
2024-06-12,95.28,96.13,93.4,93.7,45042.0
2024-06-13,93.39,93.39,90.22,91.62,81768.0
2024-06-14,91.13,91.62,89.78,90.06,65499.0
2024-06-17,90.04,90.85,89.66,90.03,70459.0
2024-06-18,90.01,92.61,89.6,90.17,80401.0
2024-06-19,89.84,91.7,89.45,90.17,44273.0
2024-06-20,90.94,93.5,89.82,92.48,97152.0
2024-06-21,92.41,92.48,89.55,91.16,115580.0
2024-06-24,91.53,96.06,91.44,95.67,98132.0
2024-06-25,95.18,95.31,93.92,95.16,34920.0
2024-06-26,95.06,95.5,93.6,95.1,37511.0
2024-06-27,95.4,96.79,95.4,96.49,45120.0
2024-06-28,97.07,97.93,96.07,96.2,55717.0
2024-07-02,95.99,97.075,94.73,95.67,43401.0
2024-07-03,96.34,96.65,95.0,95.5,42498.0
2024-07-04,96.28,96.99,95.5,96.65,29637.0
2024-07-05,96.37,96.4,93.45,93.99,60682.0
2024-07-08,93.94,94.75,92.86,94.75,38788.0
2024-07-09,94.06,94.34,91.82,92.42,67823.0
2024-07-10,92.19,95.7,91.38,95.22,98335.0
2024-07-11,95.8,98.15,95.0,97.61,86508.0
2024-07-12,98.5,98.67,97.29,98.63,49161.0
2024-07-15,98.75,104.34,97.91,103.34,186936.0
2024-07-16,102.69,105.23,100.68,104.91,103605.0
2024-07-17,104.3,107.0,102.84,103.57,84505.0
2024-07-18,103.11,103.92,100.73,101.62,98786.0
2024-07-19,101.22,101.35,98.15,98.18,66917.0
2024-07-22,98.23,99.25,96.77,98.77,44137.0
2024-07-23,98.0,100.2,97.54,100.2,60364.0
2024-07-24,99.79,101.14,97.74,98.15,67954.0
2024-07-25,97.5,100.3,96.32,99.93,93674.0
2024-07-26,100.26,101.72,98.9,101.18,102384.0
2024-07-29,101.57,101.57,97.93,98.45,64298.0
2024-07-30,97.73,100.0,97.69,99.44,59131.0
2024-07-31,103.0,109.2,102.33,106.22,304722.0
2024-08-01,107.07,107.25,102.67,103.83,118709.0
2024-08-02,102.66,102.79,95.49,96.43,156654.0
2024-08-06,94.5,95.08,91.28,93.22,160030.0
2024-08-07,96.21,96.75,92.07,93.03,78157.0
2024-08-08,93.07,95.44,92.73,94.27,55561.0
2024-08-09,94.75,95.39,92.96,94.2,33698.0
2024-08-12,95.02,97.15,94.14,95.61,36334.0
2024-08-13,96.17,96.34,94.5,95.87,32360.0
2024-08-14,96.6,96.6,94.86,95.07,46748.0
2024-08-15,95.85,97.25,95.08,97.18,44543.0
2024-08-16,96.03,97.49,95.5,95.64,35419.0
2024-08-19,95.69,97.31,95.64,96.15,26952.0
2024-08-20,96.1,96.1,93.4,93.51,75030.0
2024-08-21,94.29,95.215,92.94,93.88,49315.0
2024-08-22,94.62,94.75,93.14,93.51,44143.0
2024-08-23,94.61,98.29,94.18,97.86,97734.0
2024-08-26,99.07,101.3,98.4,100.02,47155.0
2024-08-27,98.99,99.19,96.95,97.15,38442.0
2024-08-28,96.61,98.95,96.11,98.94,48634.0
2024-08-29,99.32,99.76,98.09,98.61,36379.0
2024-08-30,98.0,98.07,96.51,97.49,38530.0
2024-09-03,96.05,96.13,91.84,92.44,126814.0
2024-09-04,92.95,93.16,90.39,90.75,88153.0
2024-09-05,91.97,92.06,89.63,91.86,87061.0
2024-09-06,91.35,92.18,87.41,88.19,90551.0
2024-09-09,88.24,90.6,87.32,89.21,78061.0
2024-09-10,88.88,89.17,83.18,85.03,177275.0
2024-09-11,85.53,85.56,81.66,84.92,160916.0
2024-09-12,85.8,87.21,84.44,86.18,62558.0
2024-09-13,88.14,88.15,85.54,86.28,66456.0
2024-09-16,87.68,88.87,86.56,87.69,76129.0
2024-09-17,88.35,90.0,87.5,89.87,89530.0
2024-09-18,89.54,90.84,88.08,88.67,101181.0
2024-09-19,91.01,91.37,88.99,90.82,59888.0
2024-09-20,90.63,91.49,89.07,90.16,123007.0
2024-09-23,90.01,91.13,87.34,88.0,94978.0
2024-09-24,89.03,90.23,88.14,88.15,40697.0
2024-09-25,88.0,88.0,84.39,84.5,180154.0
2024-09-26,84.0,84.42,80.94,81.73,283406.0
2024-09-27,82.39,83.92,81.87,83.48,101038.0
2024-09-30,83.48,84.72,82.15,83.29,65059.0
2024-10-01,82.57,86.1,82.25,84.73,118666.0
2024-10-02,85.75,86.49,82.83,84.47,87284.0
2024-10-03,85.13,87.4,84.21,86.96,93918.0
2024-10-04,87.5,88.53,86.75,87.91,84437.0
2024-10-07,88.12,89.5,87.9,89.0,99785.0
2024-10-08,87.48,88.0,85.38,85.96,78442.0
2024-10-09,85.05,86.76,85.05,85.82,33608.0
2024-10-10,85.86,87.39,85.01,86.28,81708.0
2024-10-11,85.73,87.25,85.55,86.98,92598.0
2024-10-15,83.75,84.91,82.48,82.72,97858.0
2024-10-16,82.63,83.57,82.2,83.42,74223.0
2024-10-17,82.55,84.19,82.5,83.47,80125.0
2024-10-18,83.45,84.0,81.5,83.51,90609.0
2024-10-21,84.26,84.73,82.47,82.89,58441.0
2024-10-22,82.59,82.68,81.47,81.65,64615.0
2024-10-23,81.59,81.6,79.44,80.23,127120.0
2024-10-24,79.53,81.0,78.62,80.6,93098.0
2024-10-25,81.25,81.77,80.22,81.77,88368.0
2024-10-28,80.18,80.54,78.74,80.54,113448.0
2024-10-29,80.63,80.87,78.92,79.5,117316.0
2024-10-30,79.92,87.31,79.89,85.09,372247.0
2024-10-31,85.5,85.58,82.71,83.63,136579.0
2024-11-01,84.82,85.5,82.45,82.86,89548.0
2024-11-04,83.46,85.98,83.37,85.31,83779.0
2024-11-05,85.31,86.0,84.58,85.68,55108.0
2024-11-06,87.62,89.68,87.55,89.21,217385.0
2024-11-07,88.77,91.0,88.59,90.55,95009.0
2024-11-08,90.23,91.0,88.51,89.02,57923.0
2024-11-11,88.62,89.64,88.17,89.2,112821.0
2024-11-12,88.07,90.5,87.7,88.49,79355.0
2024-11-13,88.68,89.71,86.53,87.12,79100.0
2024-11-14,87.69,91.49,87.68,89.45,128066.0
2024-11-15,89.03,90.49,87.35,87.78,81701.0
2024-11-18,87.78,90.0,87.78,88.33,65143.0
2024-11-19,86.51,88.47,86.5,87.64,45874.0
2024-11-20,87.98,91.37,87.98,91.07,110444.0
2024-11-21,92.18,93.44,90.84,92.36,113111.0
2024-11-22,92.36,93.3,91.57,92.7,62448.0
2024-11-25,93.0,93.64,89.52,90.34,60183.0
2024-11-26,90.03,90.76,86.06,86.71,107046.0
2024-11-27,86.8,88.6,86.37,87.61,36931.0
2024-11-28,87.55,88.4,87.55,87.76,14682.0
2024-11-29,87.5,89.42,87.5,88.74,30184.0
2024-12-02,89.1,89.5,86.98,87.75,42761.0
2024-12-03,88.61,88.61,86.93,88.27,39033.0
2024-12-04,88.32,88.48,84.685,85.39,88920.0
2024-12-05,85.81,86.9,85.27,85.91,52865.0
2024-12-06,85.66,86.79,82.56,83.51,96193.0
2024-12-09,83.84,86.94,83.68,85.68,81340.0
2024-12-10,85.86,86.93,85.45,85.97,45014.0
2024-12-11,85.97,87.73,85.5,87.06,51994.0
2024-12-12,87.07,87.94,85.45,87.42,61165.0
2024-12-13,87.87,87.98,85.395,86.11,37515.0
2024-12-16,85.31,86.17,84.15,84.26,59397.0
2024-12-17,83.64,83.97,81.87,83.75,62368.0
2024-12-18,83.71,84.86,81.43,82.02,77716.0
2024-12-19,82.37,84.06,80.31,80.4,79208.0
2024-12-20,80.12,82.81,80.0,81.5,113123.0
2024-12-23,81.95,83.68,81.22,83.37,57904.0
2024-12-24,83.69,84.63,82.67,83.78,29519.0
2024-12-27,83.76,84.93,82.85,83.24,34266.0
2024-12-30,84.18,86.21,83.05,85.1,68627.0
2024-12-31,85.68,88.95,85.67,87.92,62073.0
2025-01-02,88.94,92.15,88.68,90.82,95593.0
2025-01-03,91.48,92.12,90.06,92.09,66019.0
2025-01-06,92.1,93.93,90.39,90.81,83466.0
2025-01-07,92.25,96.35,91.15,95.07,272017.0
2025-01-08,94.95,94.96,91.34,92.14,90223.0
2025-01-09,92.14,93.0,91.0,92.0,38834.0
2025-01-10,93.23,94.28,91.76,93.45,136772.0
2025-01-13,93.98,95.4,91.75,92.18,96985.0
2025-01-14,92.0,93.57,91.75,93.55,69934.0
2025-01-15,94.4,94.77,92.75,94.19,119084.0
2025-01-16,94.0,95.47,93.1,94.98,79426.0
2025-01-17,94.88,96.905,94.0,94.38,81807.0
2025-01-20,94.0,96.0,93.2,95.92,50865.0
2025-01-21,95.47,95.52,92.88,93.59,89356.0
2025-01-22,94.07,95.79,92.76,94.39,91747.0
2025-01-23,94.57,95.6,91.34,91.35,143049.0
2025-01-24,91.15,91.81,89.39,90.76,80314.0
2025-01-27,89.9,90.5,87.05,88.24,114326.0
2025-01-28,88.0,89.03,84.94,86.01,120144.0
2025-01-29,85.63,88.2,85.63,88.08,68896.0
2025-01-30,87.99,88.42,85.8,87.04,94252.0
2025-01-31,86.37,87.89,84.74,84.75,137468.0
2025-02-03,82.0,83.97,80.0,80.96,266153.0
2025-02-04,80.28,83.95,80.0,83.43,140166.0
2025-02-05,83.05,83.82,82.0,83.0,60592.0
2025-02-06,82.97,84.0,80.46,80.83,93902.0
2025-02-07,81.9,82.54,80.01,80.03,127413.0
2025-02-10,81.35,82.27,80.53,81.57,67448.0
2025-02-11,81.57,83.25,81.15,81.36,98892.0
2025-02-12,80.57,81.58,80.0,80.35,79699.0
2025-02-13,80.0,81.41,76.11,79.04,268650.0
2025-02-14,78.97,79.3,77.02,77.47,188066.0
2025-02-18,77.86,78.87,76.6,77.99,108048.0
2025-02-19,78.44,78.56,77.33,78.02,88329.0
2025-02-20,78.08,78.5,76.55,77.8,89796.0
2025-02-21,77.5,77.63,76.0,76.75,177577.0
2025-02-24,77.59,77.61,75.87,76.12,90078.0
2025-02-25,76.21,76.46,73.74,74.25,221875.0
2025-02-26,74.26,74.75,72.5,72.58,193546.0
2025-02-27,72.91,74.12,72.5,72.5,123684.0
2025-02-28,72.0,72.95,70.99,71.75,116677.0
2025-03-03,72.0,72.69,66.23,66.77,212050.0
2025-03-04,65.91,66.37,63.16,65.79,348095.0
2025-03-05,65.52,66.94,64.195,65.54,191308.0
2025-03-06,65.29,68.05,64.85,66.29,165243.0
2025-03-07,67.44,69.2,66.45,66.64,169920.0
2025-03-10,66.86,66.99,62.49,63.46,162825.0
2025-03-11,63.49,65.04,62.3,63.18,142170.0
2025-03-12,63.53,64.25,62.97,63.93,143714.0
2025-03-13,64.38,64.98,62.16,62.54,168091.0
2025-03-14,62.56,64.84,62.56,64.12,126026.0
2025-03-17,64.4,65.37,63.6,64.51,119188.0
2025-03-18,64.43,64.89,63.23,63.59,92742.0
2025-03-19,63.93,65.6,63.21,65.29,196350.0
2025-03-20,64.85,65.82,64.72,65.08,94761.0
2025-03-21,64.75,64.98,63.75,64.45,84450.0
2025-03-24,65.03,66.23,64.35,65.86,107831.0
2025-03-25,65.79,67.46,65.5,67.04,145518.0
2025-03-26,67.45,68.28,66.75,67.28,132739.0
2025-03-27,67.04,67.45,65.84,66.76,149728.0
2025-03-28,66.51,66.92,64.79,64.82,142128.0
2025-03-31,64.04,67.55,63.54,66.9,117169.0
2025-04-01,66.9,68.84,65.99,68.19,211477.0
2025-04-02,67.21,68.95,67.18,68.85,96964.0
2025-04-03,65.17,65.86,61.5,61.71,537478.0
2025-04-04,59.79,59.79,54.71,56.24,447148.0
2025-04-07,53.13,58.0,51.85,57.4,331714.0
2025-04-08,59.35,59.36,53.29,54.17,216236.0
2025-04-09,51.38,62.85,51.38,62.36,396267.0
2025-04-10,60.0,60.0,56.07,57.09,239671.0
2025-04-11,56.97,59.74,56.5,59.02,124478.0
2025-04-14,60.77,61.0,57.19,58.07,74040.0
2025-04-15,57.48,59.44,57.0,58.75,101651.0
2025-04-16,58.76,60.3,57.96,58.47,113681.0
2025-04-17,59.08,60.9,59.05,60.04,87865.0
2025-04-21,59.08,59.62,57.49,58.22,62499.0
2025-04-22,59.33,60.07,58.28,59.56,64971.0
2025-04-23,60.71,60.95,58.4,58.97,102043.0
2025-04-24,59.93,60.61,58.42,59.78,173275.0
2025-04-25,58.5,59.91,58.23,59.66,85995.0
2025-04-28,59.52,60.25,58.85,59.91,88587.0
2025-04-29,59.67,60.92,58.88,60.05,96516.0
2025-04-30,59.22,59.66,56.89,57.68,130682.0
2025-05-01,57.88,60.15,57.75,59.47,68207.0
2025-05-02,60.25,60.96,58.92,59.66,66164.0
2025-05-05,58.49,58.89,57.03,57.06,60651.0
2025-05-06,57.53,57.91,56.32,56.38,66570.0
2025-05-07,56.65,56.65,54.725,55.06,93162.0
2025-05-08,55.64,57.65,55.32,57.11,105251.0
2025-05-09,57.14,59.01,57.14,58.89,74253.0
2025-05-12,61.13,63.41,60.51,62.34,101265.0
2025-05-13,62.4,63.93,62.25,63.43,66889.0
2025-05-14,63.29,63.86,62.52,62.97,57740.0
2025-05-15,62.29,62.9,60.5,61.09,53823.0
2025-05-16,60.62,61.48,60.02,60.66,46361.0
2025-05-20,60.4,60.71,59.0,59.13,62409.0
2025-05-21,59.07,59.36,57.5,57.55,88064.0
2025-05-22,57.4,57.44,56.04,56.83,75250.0
2025-05-23,57.66,58.13,56.14,58.03,65147.0
2025-05-26,57.19,58.99,56.5,58.63,17046.0
2025-05-27,58.03,59.22,57.73,59.06,53062.0
2025-05-28,59.46,60.25,58.79,59.1,78871.0
2025-05-29,58.7,59.54,58.65,59.37,112505.0
2025-05-30,59.1,59.48,58.14,59.31,198336.0
2025-06-02,59.96,61.54,59.59,60.46,83786.0
2025-06-03,60.48,64.75,60.35,64.41,142182.0
2025-06-04,64.2,65.11,62.76,63.6,72925.0
2025-06-05,63.79,64.23,62.69,63.26,58081.0
2025-06-06,63.48,66.16,63.45,65.49,83952.0
2025-06-09,65.69,67.69,65.64,66.59,88554.0
2025-06-10,66.64,69.27,66.5,67.86,84938.0
2025-06-11,67.99,69.39,67.83,69.06,99844.0
2025-06-12,68.9,68.96,67.19,67.87,60905.0
2025-06-13,69.37,70.6,67.96,69.28,108591.0
2025-06-16,69.26,69.29,67.23,68.67,113469.0
2025-06-17,68.76,70.95,68.63,70.29,105305.0
2025-06-18,69.99,71.14,69.44,69.88,95607.0
2025-06-19,70.95,71.08,69.74,69.81,33445.0
2025-06-20,69.5,70.09,68.78,69.41,82491.0
2025-06-23,69.6,70.13,65.81,65.9,122120.0
2025-06-24,65.5,66.14,63.44,63.49,127909.0
2025-06-25,63.42,64.18,63.16,63.25,84774.0
2025-06-26,63.11,64.38,63.01,64.08,89193.0
2025-06-27,64.1,65.51,64.1,64.75,89353.0
2025-06-30,64.72,65.03,63.72,64.49,47858.0
2025-07-02,65.32,69.11,65.28,69.08,135117.0
2025-07-03,69.13,70.14,68.07,68.6,55002.0
2025-07-04,68.24,68.67,66.66,68.14,11874.0
2025-07-07,68.14,69.4,67.0,67.85,55301.0
2025-07-08,67.74,71.47,67.71,70.86,99943.0
2025-07-09,71.44,71.63,69.79,69.89,41147.0
2025-07-10,69.57,70.65,68.99,69.99,38426.0
2025-07-11,70.15,70.39,69.01,69.37,29127.0
2025-07-14,69.01,69.02,67.16,68.16,45557.0
2025-07-15,68.16,69.39,67.73,68.32,84448.0
2025-07-16,67.79,68.9,66.44,68.74,105757.0
2025-07-17,68.08,71.2,68.08,70.73,197033.0
2025-07-18,71.77,71.77,70.19,70.2,132922.0
2025-07-21,69.63,70.64,67.44,67.72,94990.0
2025-07-22,67.49,69.92,67.33,69.38,64192.0
2025-07-23,69.42,72.22,68.99,72.07,109970.0
2025-07-24,72.0,73.17,71.56,72.06,59370.0
2025-07-25,71.88,72.45,70.72,71.16,44080.0
2025-07-28,71.6,73.55,71.53,73.25,67774.0
2025-07-29,74.1,74.13,71.67,72.47,43299.0
2025-07-30,73.25,78.3,73.0,77.45,234731.0
2025-07-31,76.86,79.0,76.32,78.03,100217.0
2025-08-01,77.98,78.08,73.89,74.8,82742.0
2025-08-05,75.5,75.69,73.91,75.43,48306.0
2025-08-06,75.48,77.08,74.03,74.49,63507.0
2025-08-07,75.93,76.32,74.48,74.92,90578.0
2025-08-08,75.03,75.94,74.57,75.45,37654.0
2025-08-11,76.04,76.34,74.68,75.42,45832.0
2025-08-12,75.88,77.83,75.2,76.84,49642.0
2025-08-13,77.73,77.76,75.26,76.35,43585.0
2025-08-14,76.19,76.6,75.15,75.92,32762.0
2025-08-15,75.95,76.15,74.43,74.48,41442.0
2025-08-18,74.48,75.69,73.25,75.13,53524.0
2025-08-19,75.35,75.5,73.76,73.99,31458.0
2025-08-20,73.99,75.48,72.87,74.21,27389.0
2025-08-21,74.81,75.77,73.59,75.75,33855.0
2025-08-22,76.51,79.47,74.56,79.17,129477.0
2025-08-25,79.3,79.34,78.1,78.85,64044.0
2025-08-26,78.62,79.0,77.32,77.57,59470.0
2025-08-27,78.15,78.88,77.08,78.67,71879.0
2025-08-28,78.72,78.72,77.46,77.5,59863.0
2025-08-29,77.8,79.5,77.51,79.5,73152.0
2025-09-02,79.5,81.0,78.15,80.89,85168.0
2025-09-03,80.73,81.0,78.81,79.24,62706.0
2025-09-04,78.57,80.91,78.57,80.35,30819.0
2025-09-05,79.38,80.55,78.26,78.51,48307.0
2025-09-08,78.92,79.59,76.0,77.46,68686.0
2025-09-09,77.54,79.95,77.48,78.52,94317.0
2025-09-10,79.17,79.44,77.67,79.33,96381.0
2025-09-11,78.83,78.93,77.19,78.72,90902.0
2025-09-12,79.66,81.46,78.81,79.66,146417.0
2025-09-15,79.45,80.6,78.92,79.55,58385.0
2025-09-16,80.16,81.63,79.48,80.48,100579.0
2025-09-17,80.96,81.5,79.72,79.96,51461.0
2025-09-18,80.01,80.9,78.7,80.18,50537.0
2025-09-19,79.71,79.99,78.01,78.75,77648.0
2025-09-22,78.43,80.57,78.02,79.73,88848.0
2025-09-23,79.85,83.0,79.6,80.69,180264.0
2025-09-24,80.39,83.0,80.39,81.46,57517.0
2025-09-25,81.89,81.93,80.38,81.31,75655.0
2025-09-26,81.36,82.97,80.85,82.3,138135.0
2025-09-29,82.35,82.35,79.12,79.21,83316.0
2025-09-30,78.62,79.03,77.24,78.38,85930.0
2025-10-01,77.66,79.95,77.54,79.38,61855.0
2025-10-02,79.34,79.93,78.67,79.54,44173.0
2025-10-03,79.79,81.2,79.29,81.01,137558.0
2025-10-06,81.29,82.2,79.93,79.97,68255.0
2025-10-07,80.58,81.06,79.77,80.43,49828.0
2025-10-08,80.06,80.67,78.81,79.54,37063.0
2025-10-09,79.85,80.8,78.57,79.16,73133.0
2025-10-10,78.95,79.69,74.79,74.93,134856.0
2025-10-14,75.16,76.96,74.51,76.44,63957.0
2025-10-15,77.09,78.3,76.96,77.66,47365.0
2025-10-16,78.42,78.42,75.86,75.98,40589.0
2025-10-17,76.04,77.14,75.58,75.88,30178.0
2025-10-20,76.0,77.56,76.0,76.89,60483.0
2025-10-21,76.85,77.77,75.94,76.75,55793.0
2025-10-22,76.99,79.27,76.88,78.83,51344.0
2025-10-23,78.84,83.25,76.86,82.26,294055.0
2025-10-24,82.26,85.05,82.09,83.25,127645.0
2025-10-27,83.79,85.05,82.77,84.27,115861.0
2025-10-28,84.67,84.82,80.38,80.98,133243.0
2025-10-29,80.98,82.3,80.76,81.68,108776.0
2025-10-30,81.6,83.31,80.99,82.17,83455.0
2025-10-31,83.18,84.45,81.18,84.14,97900.0
2025-11-03,84.56,84.6,82.89,84.14,61983.0
2025-11-04,82.46,83.91,82.33,82.88,74094.0
2025-11-05,83.0,84.0,81.15,81.32,85492.0
2025-11-06,81.04,82.63,80.38,81.13,74562.0
2025-11-07,80.84,81.64,79.15,81.35,56557.0
2025-11-10,81.71,82.85,80.89,82.44,46575.0
2025-11-11,80.58,85.11,80.58,84.43,99916.0
2025-11-12,85.0,85.5,82.09,82.32,79662.0
2025-11-13,83.27,83.27,79.19,79.69,86122.0
2025-11-14,79.25,82.36,78.76,82.09,86877.0
2025-11-17,82.69,82.84,80.9,81.02,69749.0
2025-11-18,79.81,82.05,79.81,81.95,23978.0
2025-11-19,80.59,82.17,80.02,81.63,43354.0
2025-11-20,82.3,85.3,79.78,80.33,106197.0
2025-11-21,80.7,80.83,79.1,80.27,140390.0
2025-11-24,79.76,82.76,79.5,81.93,65201.0
2025-11-25,81.82,84.34,80.4,83.66,68439.0
2025-11-26,83.41,84.76,83.41,84.45,77708.0