Date,Open,High,Low,Close,Volume
2007-08-13,28.14,28.14,27.605,27.9,794801.2201786083
2007-08-14,28.075,28.335,27.84,28.075,785267.9219072604
2007-08-15,27.81,29.13,27.81,28.025,919698.5422755816
2007-08-16,27.895,28.355,27.08,27.725,1063480.4241907082
2007-08-17,28.665,28.85,27.405,28.27,758551.4070509824
2007-08-20,28.34,28.34,27.51,27.91,554535.4983732081
2007-08-21,28.055,28.295,27.68,27.95,554397.2204766807
2007-08-22,28.435,29.195,28.435,29.195,1000289.1758308072
2007-08-23,29.305,29.53,29.055,29.26,1324011.7344264153
2007-08-24,29.235,29.345,28.98,29.105,313697.4110973717
2007-08-27,29.065,29.425,29.065,29.365,113413.2552727167
2007-08-28,29.135,29.42,28.655,28.945,529336.5396724902
2007-08-29,28.57,29.035,28.375,29.025,366938.7771432222
2007-08-30,28.9,29.22,28.615,29.135,546132.9282177679
2007-08-31,29.235,29.7,29.235,29.7,410674.8505676544
2007-09-04,29.65,29.65,29.185,29.22,292799.070013968
2007-09-05,29.1,29.165,28.535,28.795,387183.3613360818
2007-09-06,28.935,29.41,28.835,29.18,412927.5550338666
2007-09-07,28.835,28.935,28.54,28.775,678504.2581397031
2007-09-10,28.935,28.935,28.455,28.815,333556.042427139
2007-09-11,28.735,29.2,28.6,28.89,492284.1896390691
2007-09-12,28.77,28.995,28.7,28.875,326168.6770816467
2007-09-13,29.065,29.135,28.835,28.935,573334.2908884521
2007-09-14,28.56,28.72,28.185,28.51,547320.5428100949
2007-09-17,28.235,28.305,27.79,28.025,593326.8242319453
2007-09-18,28.07,28.695,28.01,28.695,598349.462511507
2007-09-19,28.67,28.75,28.48,28.64,435299.6934448155
2007-09-20,28.57,28.57,28.25,28.385,566639.1902021571
2007-09-21,28.47,28.635,28.325,28.43,385354.2423250548
2007-09-24,28.235,28.6,28.235,28.37,897326.4038646327
2007-09-25,28.17,28.305,27.79,28.295,679176.3937380135
2007-09-26,28.5,28.5,27.94,27.94,406263.9607037424
2007-09-27,28.07,28.175,27.805,28.125,417636.8801048409
2007-09-28,28.13,28.235,27.68,27.68,487854.0458908305
2007-10-01,27.74,28.225,27.74,28.205,333479.9020663929
2007-10-02,28.235,28.43,28.015,28.145,628403.9007687693
2007-10-03,28.235,28.48,28.17,28.37,659751.849982155
2007-10-04,28.37,28.68,28.235,28.6,704784.0598923916
2007-10-05,28.8,29.585,28.8,29.355,1041560.7520614346
2007-10-09,29.3,29.315,28.635,29.1,472404.5540718546
2007-10-10,28.965,29.045,28.375,28.9,691890.9588060519
2007-10-11,29.085,29.4,28.995,29.285,793268.786021523
2007-10-12,29.365,29.625,29.035,29.49,497039.8990677393
2007-10-15,29.465,29.49,28.935,29.0,785657.3754765939
2007-10-16,28.75,28.9,28.315,28.385,1465753.579779483
2007-10-17,28.5,28.63,28.21,28.405,670852.5894730001
2007-10-18,28.43,28.5,28.175,28.47,414088.0391528244
2007-10-19,28.205,28.205,27.905,27.92,823482.5064127599
2007-10-22,27.83,28.035,27.74,27.94,281539.9235657085
2007-10-23,27.91,28.055,27.745,27.805,622550.7199334829
2007-10-24,27.9,27.97,27.66,27.905,760657.9570316244
2007-10-25,28.235,28.495,28.15,28.29,738255.187441065
2007-10-26,28.47,29.425,28.365,29.425,684491.3409887154
2007-10-29,29.3,29.3,28.945,28.975,605904.8617565769
2007-10-30,28.955,29.44,28.735,29.405,838947.7514098212
2007-10-31,29.4,29.69,29.075,29.645,1435792.7854141726
2007-11-01,29.235,29.34,29.02,29.095,906829.07095637
2007-11-02,29.135,29.16,28.675,29.16,653080.3790629881
2007-11-05,28.56,28.695,28.37,28.68,919108.6732739394
2007-11-06,28.435,28.79,28.415,28.68,747139.9798812306
2007-11-07,28.235,28.35,27.81,27.87,1263629.8028250772
2007-11-08,27.705,28.13,27.445,28.09,611366.8386694092
2007-11-09,27.805,28.105,27.51,27.905,1073649.9758213942
2007-11-12,27.705,27.84,27.195,27.44,916999.4977636164
2007-11-13,27.74,27.8,27.285,27.465,721580.4484376691
2007-11-14,27.705,27.705,26.73,26.74,701782.2042905625
2007-11-15,26.64,27.49,26.315,27.185,1234631.702676097
2007-11-16,27.075,27.405,26.77,27.24,1385055.2995073404
2007-11-19,27.195,27.195,26.57,26.575,691348.349338666
2007-11-20,26.065,26.12,25.27,25.58,1879259.6265197075
2007-11-21,24.575,25.01,24.37,24.805,2279272.201053228
2007-11-22,24.63,25.68,24.355,25.5,688047.1833532143
2007-11-23,25.465,26.43,25.4,26.375,1709710.7963162283
2007-11-26,26.075,26.335,25.565,25.63,1140754.1385823968
2007-11-27,25.53,25.995,25.305,25.58,1140194.0255838048
2007-11-28,26.2,26.56,26.135,26.395,1536265.680066293
2007-11-29,26.3,26.32,25.735,25.92,585098.4142120047
2007-11-30,26.075,26.43,25.735,25.865,1229316.755425395
2007-12-03,25.875,26.12,25.735,25.8,659736.97198063
2007-12-04,25.735,25.815,25.06,25.09,956710.6341872287
2007-12-05,25.2,25.63,25.11,25.63,3301214.1201624167
2007-12-06,25.63,25.755,25.37,25.63,2691962.583239252
2007-12-07,25.6,25.695,25.265,25.44,568910.2733761356
2007-12-10,25.695,25.7,25.345,25.565,630220.767307952
2007-12-11,25.565,26.335,25.345,25.875,1249829.1436457064
2007-12-12,26.065,26.39,25.84,25.9,1079431.3921787362
2007-12-13,25.795,25.835,25.52,25.57,1132179.1586445775
2007-12-14,25.63,26.315,24.31,26.105,565836.653296362
2007-12-17,26.065,26.065,25.44,25.805,931845.9929325456
2007-12-18,26.26,26.26,25.78,25.875,1027272.6195379768
2007-12-19,25.865,25.955,25.645,25.835,585877.3213506717
2007-12-20,25.885,26.82,25.8,26.65,1108097.800411363
2007-12-21,26.4,27.025,26.265,26.97,1428833.381406667
2007-12-24,26.9,27.29,26.9,27.045,166665.1234372908
2007-12-27,26.38,27.015,26.38,26.6,253257.7178430537
2007-12-28,26.6,26.97,26.575,26.73,192948.4258962204
2007-12-31,26.735,27.165,26.73,26.93,209213.5822693959
2008-01-02,26.9,27.055,26.74,26.83,366379.5393211905
2008-01-03,26.635,27.205,26.435,27.075,687863.3962755513
2008-01-04,26.97,26.97,26.57,26.58,593732.0309793642
2008-01-07,26.5,26.8,25.98,26.66,487761.2771754387
2008-01-08,26.87,26.87,25.955,26.075,595468.3812749994
2008-01-09,25.935,25.935,25.12,25.26,1482543.842088838
2008-01-10,25.33,25.33,24.865,25.16,615916.8816064089
2008-01-11,25.13,25.305,24.81,24.975,749525.7111846084
2008-01-14,24.595,24.595,24.08,24.405,1401651.2726203091
2008-01-15,23.395,23.78,22.965,23.76,1826471.6019320928
2008-01-16,22.39,23.52,22.39,23.28,2197063.3660380067
2008-01-17,23.48,23.83,22.88,23.06,1324574.472954688
2008-01-18,23.285,23.675,22.965,23.295,993972.1514185616
2008-01-21,22.39,22.625,21.59,22.53,716175.3580012562
2008-01-22,22.525,23.345,22.355,23.03,1130875.1455697303
2008-01-23,22.66,23.435,22.54,23.36,1376305.2842574609
2008-01-24,23.695,24.51,23.485,24.33,1099751.2415557816
2008-01-25,24.89,24.91,24.01,24.235,961930.187192858
2008-01-28,24.29,24.355,23.895,24.19,468174.8257559247
2008-01-29,24.465,24.535,23.91,24.35,623185.2229397004
2008-01-30,23.87,24.295,23.36,23.73,748430.8653076731
2008-01-31,23.395,24.35,23.125,23.955,1088591.8652353962
2008-02-01,23.93,24.465,23.73,24.465,657426.5058614379
2008-02-04,24.59,24.59,24.075,24.3,435607.7555940411
2008-02-05,23.73,23.835,22.91,23.01,1175118.821399137
2008-02-06,23.355,23.485,23.01,23.485,722326.0988670447
2008-02-07,23.325,23.485,22.96,23.3,953868.0607193745
2008-02-08,23.26,23.325,22.545,22.665,1017221.2167429312
2008-02-11,22.89,23.115,22.69,23.02,762707.620535847
2008-02-12,23.195,23.64,23.06,23.425,1323182.9422238113
2008-02-13,23.485,23.775,23.26,23.74,573066.4868610003
2008-02-14,23.93,23.93,23.28,23.305,1833405.6258193487
2008-02-15,23.39,23.42,22.935,23.26,418115.601683325
2008-02-19,23.745,23.745,22.82,23.275,2869493.898849228
2008-02-20,23.035,23.545,22.87,23.495,881904.9176955865
2008-02-21,23.745,23.745,23.315,23.545,2388719.156154664
2008-02-22,23.675,23.745,23.18,23.71,570547.728720457
2008-02-25,23.705,23.905,23.395,23.845,459226.1454268572
2008-02-26,23.77,23.77,23.47,23.52,631780.3319384067
2008-02-27,23.495,23.495,23.105,23.16,798023.6202736329
2008-02-28,22.87,22.935,22.465,22.625,2883990.3233940373
2008-02-29,22.56,22.56,21.96,22.075,1708219.4954574772
2008-03-03,22.025,22.135,21.625,21.985,1017104.8182604111
2008-03-04,21.615,21.81,21.335,21.81,2234997.89404421
2008-03-05,21.995,22.275,21.8,22.17,785627.6194735437
2008-03-06,22.33,22.5,22.025,22.305,1311993.8099003758
2008-03-07,22.075,23.105,21.83,22.86,1494592.3977944884
2008-03-10,23.17,23.86,23.17,23.75,2370479.601461452
2008-03-11,23.78,24.035,23.15,23.82,2726722.845861248
2008-03-12,23.585,24.67,23.345,24.25,2373258.2870404045
2008-03-13,23.915,25.805,23.78,25.545,3168630.1223363285
2008-03-14,25.76,26.135,24.39,24.52,1610867.480419386
2008-03-17,23.915,24.595,23.375,23.955,1739079.9713267756
2008-03-18,24.35,24.755,23.98,24.6,2562752.3910531206
2008-03-19,25.08,25.335,24.215,24.235,1461951.8128015394
2008-03-20,24.505,24.58,23.61,23.88,3224993.243172769
2008-03-24,24.115,25.33,24.05,25.195,597160.0975660593
2008-03-25,25.26,25.26,24.115,24.385,2132502.4663612363
2008-03-26,24.35,24.445,23.675,23.825,1980476.421248084
2008-03-27,23.98,24.02,23.355,23.545,1342202.2792322508
2008-03-28,23.575,23.575,23.11,23.255,1379041.0861849587
2008-03-31,23.07,23.265,22.565,23.255,1603947.4593570938
2008-04-01,23.41,24.08,23.275,23.84,1148604.4723282878
2008-04-02,24.05,24.36,23.69,24.245,1322993.0289102262
2008-04-03,24.08,24.895,23.7,24.655,1398621.4113685505
2008-04-04,24.585,24.72,23.965,24.72,947283.2322796772
2008-04-07,24.81,24.81,24.315,24.385,927300.3258783474
2008-04-08,24.315,24.7,24.25,24.585,1264910.186132796
2008-04-09,24.52,24.52,23.655,24.185,1838598.9235281693
2008-04-10,24.215,24.38,23.75,24.38,2053100.322574898
2008-04-11,24.245,25.405,24.105,25.06,3868134.2420404297
2008-04-14,25.24,25.24,24.42,24.865,1123128.082657955
2008-04-15,25.14,25.41,24.935,25.075,920997.3042910668
2008-04-16,25.465,25.94,25.14,25.465,1736485.9480020464
2008-04-17,24.56,24.56,24.56,24.56,0.0
2008-04-18,23.88,23.88,23.88,23.88,0.0
2008-04-21,24.165,24.165,24.165,24.165,0.0
2008-04-22,24.175,24.175,24.175,24.175,0.0
2008-04-23,24.39,24.39,24.39,24.39,0.0
2008-04-24,25.49,25.49,25.49,25.49,0.0
2008-04-25,26.21,26.21,26.21,26.21,0.0
2008-04-28,25.85,25.85,25.85,25.85,0.0
2008-04-29,25.41,25.41,25.41,25.41,0.0
2008-04-30,25.34,25.34,25.34,25.34,0.0
2008-05-01,26.665,27.02,25.595,25.785,1815250.9632524864
2008-05-02,25.775,26.13,25.18,26.0,1960834.833705271
2008-05-05,26.32,26.32,25.355,25.435,560933.9142055614
2008-05-06,25.41,25.48,24.575,25.245,1489049.9046381083
2008-05-07,25.465,25.75,24.915,25.545,1456404.068585798
2008-05-08,25.31,25.56,25.215,25.445,1237042.8140997237
2008-05-09,25.51,25.605,25.31,25.34,1327147.49204197
2008-05-12,25.48,25.48,25.105,25.14,928862.5160384828
2008-05-13,25.19,25.19,24.43,24.63,1359552.6545401984
2008-05-14,24.61,24.61,24.405,24.56,1697880.1595740928
2008-05-15,24.46,25.105,24.425,25.105,944143.0987813208
2008-05-16,25.485,25.68,25.18,25.52,1030884.4732023348
2008-05-20,25.48,25.485,24.94,25.015,664770.9875554756
2008-05-21,24.9,25.105,24.46,24.545,662673.1893404364
2008-05-22,24.675,24.885,24.515,24.8,710392.1912907939
2008-05-23,24.6,24.79,24.405,24.515,708153.4896495464
2008-05-26,24.62,24.725,24.41,24.69,1466132.5312300925
2008-05-27,24.86,24.865,24.525,24.61,1071315.879935074
2008-05-28,24.595,24.97,24.46,24.855,1024689.0983319712
2008-05-29,24.79,24.915,24.695,24.805,606267.1848525411
2008-05-30,24.8,24.875,24.555,24.56,1240624.036584471
2008-06-02,24.595,24.66,24.125,24.495,516762.8780306601
2008-06-03,24.185,24.56,24.185,24.56,548629.8069443037
2008-06-04,24.595,25.355,24.29,24.935,1107862.377916642
2008-06-05,25.14,25.235,24.805,24.895,619620.6288095985
2008-06-06,24.865,24.865,24.41,24.595,1077292.460665363
2008-06-09,24.495,24.71,24.05,24.155,778616.5800489804
2008-06-10,24.185,24.42,23.955,24.315,908429.7688851588
2008-06-11,24.12,24.325,23.895,24.015,828176.0783056488
2008-06-12,24.12,24.405,23.82,23.855,966811.0468696512
2008-06-13,23.86,24.375,23.815,24.14,912752.2659164804
2008-06-16,24.315,25.035,24.175,24.97,768694.7033848593
2008-06-17,24.805,24.935,24.335,24.685,448267.1845387806
2008-06-18,24.355,24.355,23.795,23.995,978444.7688857192
2008-06-19,23.515,23.915,23.075,23.37,740098.3092770568
2008-06-20,23.19,23.2,22.625,22.855,1293637.8567246436
2008-06-23,22.85,23.135,22.68,22.725,706081.9467313164
2008-06-24,22.59,22.83,22.29,22.375,1345525.3246317098
2008-06-25,22.42,23.305,22.31,23.235,607846.0033673223
2008-06-26,22.25,22.365,21.95,22.21,1967687.4661724195
2008-06-27,22.185,22.355,21.75,22.245,665825.575310637
2008-06-30,22.245,22.45,22.015,22.355,773630.6991849513
2008-07-02,21.945,22.08,21.47,21.47,787831.3140523791
2008-07-03,21.47,22.08,21.4,22.075,855710.8832458074
2008-07-04,21.91,21.91,21.205,21.265,626606.2881139131
2008-07-07,21.3,21.845,20.87,21.055,850068.6199615533
2008-07-08,21.07,21.365,20.77,21.13,686025.5254989213
2008-07-09,21.4,21.92,20.925,21.1,994844.7024491808
2008-07-10,21.095,21.7,20.865,20.935,528006.2713008343
2008-07-11,20.92,21.19,20.525,20.55,453151.5449218149
2008-07-14,20.755,20.98,19.18,19.505,1082458.6279008137
2008-07-15,19.1,19.765,18.69,19.37,971674.4030152383
2008-07-16,19.37,20.035,19.255,19.705,1951676.9861782915
2008-07-17,20.38,21.24,20.38,20.91,2075135.5180101315
2008-07-18,20.91,22.025,20.91,21.505,1188532.6525388546
2008-07-21,21.74,21.8,20.94,21.02,648210.0215049186
2008-07-22,20.985,21.7,20.62,21.36,730518.626648013
2008-07-23,21.4,22.415,21.4,22.12,1089383.0248459077
2008-07-24,22.12,22.415,21.485,21.51,643631.097741429
2008-07-25,21.845,22.21,21.62,21.74,574957.7434078086
2008-07-28,21.605,22.205,21.57,21.865,732082.5671612691
2008-07-29,22.075,22.215,21.91,22.015,474890.9306796669
2008-07-30,22.25,22.42,22.025,22.195,1018590.8680598008
2008-07-31,22.25,22.49,21.92,22.455,724374.887194707
2008-08-01,22.36,22.435,21.885,22.29,545270.8793058723
2008-08-05,23.44,24.495,23.135,24.28,1353688.9715861883
2008-08-06,24.12,24.23,23.725,24.22,744801.508112109
2008-08-07,23.665,24.28,23.505,23.505,779931.095242551
2008-08-08,23.745,25.575,23.61,25.355,811951.1800542471
2008-08-11,24.8,25.755,24.8,25.0,656565.3321261026
2008-08-12,23.985,25.375,23.7,25.275,1063953.8947098306
2008-08-13,24.8,25.34,23.94,24.99,1342977.6856646766
2008-08-14,24.63,25.245,24.2,25.205,532830.2445012078
2008-08-15,24.8,25.205,24.64,24.955,358488.0722769654
2008-08-18,24.845,25.12,24.675,24.865,2140309.9164556726
2008-08-19,24.805,24.805,23.32,23.675,1647684.4079580863
2008-08-20,23.59,23.81,23.075,23.65,380288.7203940384
2008-08-21,23.28,23.81,23.28,23.42,271281.9791024322
2008-08-22,23.255,23.98,23.14,23.98,314428.1835252222
2008-08-25,23.975,23.975,23.175,23.185,357675.908429007
2008-08-26,23.18,23.77,23.18,23.465,630631.2251147327
2008-08-27,23.595,23.865,23.53,23.845,233995.0817508507
2008-08-28,23.695,24.465,23.695,24.105,470929.8815677491
2008-08-29,24.005,24.535,24.005,24.445,370286.3274863697
2008-09-02,24.65,25.25,24.48,24.54,344065.1625632214
2008-09-03,24.275,24.675,24.005,24.61,917933.3111534565
2008-09-04,24.61,24.61,23.52,23.575,671842.4141626995
2008-09-05,23.725,23.725,23.215,23.41,495593.2322135634
2008-09-08,23.995,24.44,23.76,23.905,568487.5630975107
2008-09-09,24.135,24.365,23.65,24.005,727867.7168468643
2008-09-10,24.275,24.555,23.795,24.43,796105.2332534553
2008-09-11,24.265,24.29,23.81,24.265,1038336.6016132892
2008-09-12,24.265,24.37,23.66,23.9,491420.390374053
2008-09-15,22.29,22.945,21.37,21.37,1212786.4205544486
2008-09-16,20.69,22.305,20.6,22.21,1833335.6116945248
2008-09-17,21.435,22.21,20.65,20.8,1172913.376467181
2008-09-18,20.82,22.77,20.82,22.235,5074621.141713839
2008-09-19,24.275,24.47,22.825,23.77,3228675.110961951
2008-09-22,22.905,23.455,22.565,22.635,730850.3185643667
2008-09-23,22.905,23.28,22.16,22.215,1008205.1478187206
2008-09-24,22.05,22.735,21.71,21.71,771663.3022773969
2008-09-25,21.995,22.46,20.6,20.915,9125342.594353098
2008-09-26,20.515,21.355,20.44,20.685,1017209.8394476472
2008-09-29,20.685,20.685,17.705,18.825,1657817.2021732398
2008-09-30,20.375,20.515,19.325,19.78,1834834.7891423192
2008-10-01,19.76,19.995,19.445,19.775,1094328.647588163
2008-10-02,19.66,20.3,19.565,19.875,945145.1759428644
2008-10-03,20.035,21.195,19.81,19.925,1566045.3128836215
2008-10-06,19.28,20.17,18.47,20.0,1265318.0184098957
2008-10-07,19.835,20.03,18.665,18.905,722669.1680786823
2008-10-08,18.46,19.53,18.125,19.31,833477.8979079461
2008-10-09,19.83,20.34,18.36,19.215,1096639.1137073548
2008-10-10,17.3,20.835,17.3,18.635,1939245.9783157904
2008-10-14,21.19,21.19,19.18,19.83,1175582.6649760955
2008-10-15,19.01,19.81,18.245,18.545,909812.5478504328
2008-10-16,17.78,19.18,17.78,18.43,1272003.4921540276
2008-10-17,18.525,19.975,18.29,19.575,955424.9998201482
2008-10-20,19.495,20.275,19.105,20.21,1017682.4347902092
2008-10-21,19.715,20.335,19.165,19.35,737246.1088670391
2008-10-22,19.145,19.63,18.68,18.73,525895.3454373906
2008-10-23,18.735,20.095,18.135,18.565,1141820.9788094026
2008-10-24,17.86,18.23,17.1,17.88,742090.2111282996
2008-10-27,17.875,18.61,17.32,17.68,707895.312564258
2008-10-28,17.81,19.455,17.81,19.18,1092724.4489531328
2008-10-29,19.315,19.315,18.535,19.1,1011042.4702272132
2008-10-30,19.145,19.9,19.125,19.53,626138.0686541526
2008-10-31,19.555,19.83,19.025,19.405,901455.486876128
2008-11-03,19.93,20.395,19.315,19.405,715591.6152355362
2008-11-04,19.865,21.065,19.555,20.485,1333839.092022024
2008-11-05,20.205,20.88,19.315,19.595,894325.423439364
2008-11-06,20.09,20.09,18.885,19.28,919428.9878950092
2008-11-07,19.625,19.625,18.905,19.145,600852.467473965
2008-11-10,19.15,19.585,18.765,18.98,617011.7274833441
2008-11-11,18.805,18.805,17.845,18.19,863097.3734147394
2008-11-12,18.19,18.99,18.025,18.71,912607.861784031
2008-11-13,19.05,20.71,18.94,20.71,966001.5085513736
2008-11-14,20.385,20.73,19.95,20.08,768923.9996436579
2008-11-17,19.49,20.165,19.49,19.95,1017189.7103867604
2008-11-18,19.835,20.69,19.67,19.92,2616228.3044171315
2008-11-19,19.665,20.215,18.65,18.795,939849.4825764892
2008-11-20,18.98,19.15,17.815,17.915,1067547.3696664225
2008-11-21,18.965,18.98,17.135,17.91,1165895.335630135
2008-11-24,18.115,20.015,18.115,19.84,1893166.1820628743
2008-11-25,20.015,20.56,19.565,19.84,1698804.3460217698
2008-11-26,19.395,20.275,19.24,20.235,1629991.8386150617
2008-11-27,20.29,20.995,20.085,20.5,336058.1722130367
2008-11-28,20.705,21.89,20.365,21.89,822150.4876879833
2008-12-01,21.88,21.88,20.32,20.34,1652836.5723685725
2008-12-02,20.88,21.16,20.23,20.67,796788.7461470496
2008-12-03,20.635,21.145,18.29,20.98,1439759.9607620123
2008-12-04,21.11,21.925,20.71,21.455,1679743.875714996
2008-12-05,20.94,22.445,20.94,22.445,913491.790109934
2008-12-08,23.05,23.37,22.215,22.685,1434127.3244199215
2008-12-09,22.43,23.425,22.43,22.985,1022994.7565112304
2008-12-10,22.61,23.085,22.445,22.87,1062303.3117171049
2008-12-11,22.845,22.845,21.255,21.815,874558.6856484282
2008-12-12,21.395,22.015,20.63,22.015,6397877.598768716
2008-12-15,21.745,22.235,21.6,22.06,584079.7086958155
2008-12-16,21.935,22.77,21.935,22.77,794431.8956701617
2008-12-17,22.43,23.375,22.41,22.465,5601.12998592
2008-12-18,22.48,23.465,22.47,23.465,1734429.2830853416
2008-12-19,23.795,24.675,23.475,24.59,1510027.8867884993
2008-12-22,24.31,24.31,23.17,23.5,952592.9284710174
2008-12-23,24.11,24.63,23.45,23.495,636227.104041291
2008-12-24,23.5,23.81,23.28,23.395,150755.2887475971
2008-12-29,23.595,23.805,23.25,23.74,374160.7341188178
2008-12-30,24.12,24.265,23.595,24.22,401553.7604562078
2008-12-31,24.31,24.665,24.065,24.57,365548.1215889055
2009-01-02,24.155,24.52,23.75,24.26,431463.7945810206
2009-01-05,24.14,24.395,23.5,24.395,782244.1868914239
2009-01-06,23.64,24.48,23.45,24.39,809801.7464221503
2009-01-07,23.59,23.92,23.19,23.395,718603.0977795285
2009-01-08,23.195,23.495,21.89,22.08,1516597.8372266714
2009-01-09,22.605,22.605,20.98,21.225,2025524.3843364047
2009-01-12,20.885,20.885,19.885,20.155,2045300.7490695044
2009-01-13,20.175,20.865,20.12,20.705,1101561.106682482
2009-01-14,20.325,20.56,20.05,20.415,2115047.945042613
2009-01-15,20.43,20.835,19.85,20.71,1468009.784951936
2009-01-16,20.975,20.975,20.255,20.395,688273.854082332
2009-01-19,20.395,20.88,20.14,20.4,297687.8062798038
2009-01-20,20.275,20.275,19.775,20.03,1079320.244755578
2009-01-21,19.995,20.545,19.58,20.54,1006105.5992505607
2009-01-22,20.38,20.47,19.8,20.42,746561.4881748724
2009-01-23,19.38,20.01,19.03,19.595,1310490.2565697804
2009-01-26,19.765,20.09,19.63,19.82,603966.3456755124
2009-01-27,20.085,20.375,19.82,20.31,515133.2992753815
2009-01-28,20.59,21.09,20.59,21.035,517365.8746807068
2009-01-29,20.6,20.955,20.45,20.735,726757.9929684039
2009-01-30,20.945,21.05,20.47,20.705,1053779.0920197829
2009-02-02,20.31,20.675,20.075,20.465,614621.6202971649
2009-02-03,20.72,20.905,20.215,20.62,569325.1070657178
2009-02-04,21.12,21.49,20.85,21.12,695060.8483074585
2009-02-05,21.325,21.775,21.12,21.47,604288.4106497028
2009-02-06,21.915,22.605,21.85,22.07,805005.7788717063
2009-02-09,22.26,23.005,22.005,22.64,916468.2655915144
2009-02-10,22.64,22.75,21.555,21.735,1383077.4004810622
2009-02-11,21.88,22.115,21.6,21.69,860256.5503000056
2009-02-12,21.61,21.74,21.155,21.535,1313146.4174302907
2009-02-13,21.6,21.845,21.285,21.6,928655.974370252
2009-02-17,20.79,21.16,20.595,20.615,707280.0634423671
2009-02-18,20.835,20.96,20.47,20.555,1543721.309183489
2009-02-19,20.595,20.92,20.03,20.175,1300022.269732032
2009-02-20,20.1,20.25,19.58,19.81,891134.5297005102
2009-02-23,20.015,20.22,19.455,19.495,1450251.5773668888
2009-02-24,20.085,21.815,20.015,21.735,3731162.9841175578
2009-02-25,21.4,22.36,21.05,21.58,1301632.594602984
2009-02-26,21.5,22.715,21.465,22.26,1461592.1152352565
2009-02-27,21.665,21.925,21.27,21.77,877876.4799885255
2009-03-02,21.41,21.535,20.545,20.765,958810.1827553886
2009-03-03,21.005,21.335,20.53,20.655,1206818.5915897628
2009-03-04,20.965,21.47,20.965,21.025,857486.6164866561
2009-03-05,20.635,21.005,20.155,20.485,1373589.61139085
2009-03-06,20.725,21.0,19.905,20.345,827619.466013298
2009-03-09,20.09,20.405,19.96,20.125,777195.2933150532
2009-03-10,20.615,21.345,20.295,21.34,1059864.1946435487
2009-03-11,21.36,21.675,21.08,21.09,710971.5581737125
2009-03-12,21.23,21.91,20.84,21.66,657022.1742905793
2009-03-13,21.48,21.695,21.2,21.3,772993.5706490529
2009-03-16,21.715,22.21,21.55,21.56,709202.8263453462
2009-03-17,21.595,22.16,21.495,22.16,604060.8647440248
2009-03-18,21.995,22.405,21.745,22.275,692358.3030892521
2009-03-19,22.23,22.37,21.96,22.26,865745.6576862072
2009-03-20,22.135,22.35,21.895,22.015,367596.0347400075
2009-03-23,22.445,22.545,22.05,22.475,650240.4311248146
2009-03-24,22.495,22.885,22.4,22.79,924118.1839050966
2009-03-25,22.65,22.835,21.66,22.055,2347955.1823290107
2009-03-26,22.295,22.7,21.945,22.515,589398.1566527586
2009-03-27,22.38,22.445,21.725,21.735,694586.5026117759
2009-03-30,21.46,21.875,21.185,21.75,9438766.075187096
2009-03-31,21.8,22.6,21.8,22.575,875979.9723823554
2009-04-01,22.295,23.065,22.295,22.885,502677.7864691919
2009-04-02,23.34,24.305,23.34,23.745,681415.095379261
2009-04-03,23.86,24.42,23.735,24.275,647445.1171912164
2009-04-06,23.895,24.525,23.505,23.93,1100224.7120749038
2009-04-07,23.685,23.715,23.165,23.49,558836.1159905223
2009-04-08,23.22,23.645,22.95,23.11,441259.6458204585
2009-04-09,23.33,23.555,23.185,23.535,404117.1526013265
2009-04-13,23.48,23.605,23.185,23.39,225216.1856744814
2009-04-14,23.675,24.035,23.22,23.525,661181.013305125
2009-04-15,23.525,23.625,22.81,23.22,625907.8972187937
2009-04-16,23.22,23.32,22.78,22.92,710809.650510057
2009-04-17,23.03,23.435,23.03,23.25,417800.538121617
2009-04-20,23.0,23.075,22.47,22.58,381721.3844232495
2009-04-21,22.575,22.665,22.16,22.4,617002.1005411809
2009-04-22,22.525,23.275,22.285,23.045,529833.6399587406
2009-04-23,23.075,23.13,22.665,22.985,337558.2248373909
2009-04-24,23.16,23.16,22.655,22.77,371630.5986829905
2009-04-27,22.64,23.39,22.525,23.08,459459.8175684573
2009-04-28,22.615,23.075,22.615,22.965,390934.3680735276
2009-04-29,23.415,23.755,23.165,23.415,446478.3236495274
2009-04-30,23.855,24.205,23.34,23.34,605770.959742851
2009-05-01,23.435,24.35,23.435,24.175,283299.9036284718
2009-05-04,23.98,25.115,23.975,25.075,646856.1233661345
2009-05-05,25.08,25.29,24.565,25.185,1079416.514177211
2009-05-06,25.255,25.84,25.12,25.66,1320237.9730984017
2009-05-07,25.95,26.09,24.175,24.44,1292437.114483912
2009-05-08,24.245,24.525,23.665,24.51,729281.1269917488
2009-05-11,24.135,24.435,23.88,24.245,483109.7137574442
2009-05-12,24.515,24.515,23.62,23.875,514528.5522722142
2009-05-13,23.41,23.555,23.165,23.325,709807.5733485135
2009-05-14,23.54,23.77,23.345,23.585,392436.1710510024
2009-05-15,23.675,23.73,23.205,23.395,282066.7798550091
2009-05-19,24.85,25.27,24.28,24.3,694803.5463987303
2009-05-20,24.475,24.58,23.305,23.745,590870.2036271832
2009-05-21,23.575,23.715,23.35,23.505,570584.4861359895
2009-05-22,23.38,24.07,23.175,23.745,456739.7688190449
2009-05-25,23.535,24.21,23.53,23.715,142904.0798251458
2009-05-26,23.54,23.765,23.385,23.68,546780.5588723898
2009-05-27,23.725,23.86,23.53,23.62,576666.9632300745
2009-05-28,23.67,23.85,23.395,23.705,407013.9870159195
2009-05-29,23.705,23.87,23.395,23.41,375158.4353975598
2009-06-01,23.745,24.075,23.73,24.005,443080.8882424428
2009-06-02,24.01,24.01,23.535,23.62,475580.5698091833
2009-06-03,23.66,24.575,23.635,24.305,616279.2047023731
2009-06-04,24.305,24.415,23.67,24.0,493793.8692055866
2009-06-05,24.035,24.425,23.935,24.23,270703.4873960739
2009-06-08,24.02,24.61,23.95,24.525,236089.3792596486
2009-06-09,24.455,24.885,24.125,24.52,384728.4910844403
2009-06-10,24.485,24.745,23.815,24.27,339203.5567707549
2009-06-11,24.39,24.93,24.37,24.755,304734.7279433394
2009-06-12,24.58,25.11,24.44,24.595,439573.1805887604
2009-06-15,24.575,24.71,23.985,24.13,300259.0750139652
2009-06-16,24.44,24.44,23.885,24.055,544609.2458262854
2009-06-17,23.88,24.23,23.695,23.695,803372.6994101865
2009-06-18,23.775,24.075,23.635,23.845,499272.4744730646
2009-06-19,23.915,24.095,23.55,24.095,736398.9379566687
2009-06-22,24.09,24.09,23.495,23.55,459898.2810251676
2009-06-23,23.175,23.24,22.735,23.22,2157475.629509397
2009-06-24,23.12,23.46,23.03,23.46,990809.2633296376
2009-06-25,23.28,24.06,23.185,23.92,1043268.2215305798
2009-06-26,23.67,24.12,23.48,24.09,721524.4371378099
2009-06-29,23.885,24.02,23.76,23.88,526199.0317038147
2009-06-30,24.055,24.055,23.705,23.775,539286.4219865409
2009-07-02,23.175,23.8,22.835,23.53,692816.8956068493
2009-07-03,23.505,23.845,23.28,23.74,170507.1485370078
2009-07-06,23.53,23.6,23.175,23.47,512267.9712169593
2009-07-07,23.28,23.35,23.115,23.175,949236.626362267
2009-07-08,23.1,23.12,22.55,22.785,659189.1114538821
2009-07-09,22.825,23.105,22.81,23.09,731054.2347029166
2009-07-10,23.07,23.4,22.88,23.14,530969.61913401
2009-07-13,23.245,23.755,23.0,23.655,523127.1619771617
2009-07-14,23.6,23.705,23.365,23.42,568973.2860884772
2009-07-15,23.74,24.04,23.6,23.835,394622.3620986318
2009-07-16,23.88,24.37,23.745,24.19,445603.1470892274
2009-07-17,24.28,24.355,23.845,24.265,201895.3558721673
2009-07-20,24.365,24.435,24.01,24.335,248969.3526975837
2009-07-21,24.47,24.86,24.285,24.84,398304.2298878139
2009-07-22,24.755,24.92,24.415,24.42,448614.6296332197
2009-07-23,24.65,25.185,24.44,25.05,460896.8574804699
2009-07-24,24.51,24.51,24.105,24.23,519690.3436248636
2009-07-27,24.345,24.405,24.13,24.16,301814.2637616183
2009-07-28,24.055,24.195,23.645,23.715,898903.4720262933
2009-07-29,23.795,23.99,23.765,23.95,304246.379422692
2009-07-30,24.21,24.265,23.95,24.155,583233.4129620054
2009-07-31,24.215,24.64,24.125,24.435,322895.5167461247
2009-08-04,24.86,24.86,24.195,24.72,562004.2551388083
2009-08-05,24.58,24.715,24.175,24.615,459293.5340220003
2009-08-06,24.97,26.02,24.755,25.795,1287757.5454159875
2009-08-07,25.635,26.59,25.27,26.135,1062489.7243244487
2009-08-10,25.805,25.81,25.165,25.405,386236.4202978372
2009-08-11,25.215,25.36,25.04,25.25,355511.5967953851
2009-08-12,25.275,25.415,25.155,25.305,314548.9578905436
2009-08-13,24.89,24.925,24.61,24.785,641752.0936664649
2009-08-14,24.715,24.945,24.425,24.945,405954.1482013962
2009-08-17,24.415,24.875,24.3,24.825,552235.5343727397
2009-08-18,24.635,24.935,24.58,24.91,701977.3686635094
2009-08-19,24.46,24.67,24.425,24.605,1986202.7014821265
2009-08-20,24.52,24.62,24.43,24.46,976927.2127301588
2009-08-21,24.585,24.63,24.39,24.555,480829.8788178627
2009-08-24,24.41,24.62,24.26,24.495,675832.3441011072
2009-08-25,24.485,24.57,24.225,24.47,647915.0870040975
2009-08-26,24.275,24.565,24.245,24.445,731703.6157106592
2009-08-27,24.345,24.45,24.09,24.36,406249.9578787776
2009-08-28,24.375,24.7,24.22,24.7,616721.1688653246
2009-08-31,24.635,24.77,24.565,24.725,342737.5197212463
2009-09-01,24.45,24.665,24.35,24.535,1074147.951284205
2009-09-02,24.245,24.305,24.07,24.07,1105960.61925111
2009-09-03,24.255,24.48,24.07,24.43,981881.5872380172
2009-09-04,24.145,24.34,23.985,24.255,1367924.593516028
2009-09-08,23.715,23.815,23.54,23.6,3906370.705959937
2009-09-09,23.21,25.555,23.165,25.45,8594270.579561533
2009-09-10,25.31,25.825,25.265,25.76,2116905.94488013
2009-09-11,25.76,25.93,25.44,25.845,808558.9957065244
2009-09-14,25.91,27.525,25.89,26.865,3068264.874401124
2009-09-15,26.385,26.965,26.385,26.71,1531309.5552053144
2009-09-16,26.615,26.725,26.265,26.68,1000915.802247982
2009-09-17,26.815,26.845,26.365,26.745,1064690.7933736031
2009-09-18,26.085,26.695,25.98,26.015,818377.60153653
2009-09-21,25.625,26.135,25.38,25.59,1074680.9338094278
2009-09-22,25.945,26.64,25.695,25.995,1006063.5907756664
2009-09-23,25.84,25.995,25.44,25.61,632098.8962063559
2009-09-24,25.625,25.825,25.28,25.5,1077852.5736639549
2009-09-25,25.625,25.855,25.345,25.585,710024.6171354679
2009-09-28,25.745,25.95,25.415,25.55,732200.7159969097
2009-09-29,25.555,25.89,25.415,25.67,645820.7894952996
2009-09-30,25.9,25.9,25.235,25.415,886098.763772544
2009-10-01,25.62,25.62,24.68,24.69,868023.742272668
2009-10-02,24.425,24.96,23.855,24.945,1119849.671263071
2009-10-05,25.15,25.365,24.255,25.105,794950.8753704196
2009-10-06,25.13,25.315,24.715,25.045,472485.0703154022
2009-10-07,24.935,25.71,24.705,25.65,656515.4470621656
2009-10-08,25.485,25.625,25.21,25.25,722417.9924058762
2009-10-09,25.37,25.37,24.805,24.895,533165.4371238027
2009-10-13,24.465,24.775,24.21,24.74,831584.8910080174
2009-10-14,24.91,24.955,24.395,24.48,783794.1245797152
2009-10-15,24.425,24.535,24.12,24.16,387172.8592173582
2009-10-16,24.09,24.205,23.8,24.07,479606.3819865633
2009-10-19,24.245,24.41,23.905,24.395,609276.0418668526
2009-10-20,24.425,24.53,24.29,24.35,406998.2338378341
2009-10-21,24.35,24.53,23.975,24.035,491952.4977227154
2009-10-22,23.925,24.6,23.925,24.415,624187.3001012439
2009-10-23,24.35,24.535,24.21,24.4,246181.0401764679
2009-10-26,24.39,24.68,23.935,24.14,472606.7198572839
2009-10-27,24.14,24.24,23.965,24.02,411976.2381128205
2009-10-28,23.925,24.075,23.505,23.515,457603.568084061
2009-10-29,23.54,23.805,23.505,23.745,433284.1618264446
2009-10-30,23.53,24.365,23.515,24.365,845934.2858906961
2009-11-02,24.105,24.28,23.795,24.28,505712.8987803123
2009-11-03,24.02,24.31,23.84,24.125,453796.550046756
2009-11-04,24.28,24.55,24.07,24.435,592484.9043809368
2009-11-05,24.075,24.365,23.905,24.21,930310.0580692192
2009-11-06,24.145,24.58,24.07,24.58,801619.7207599056
2009-11-09,24.705,24.92,24.35,24.425,417249.176888628
2009-11-10,24.18,24.5,23.975,24.175,613405.1248783479
2009-11-11,24.35,24.35,23.805,23.89,507060.6706831743
2009-11-12,23.78,23.925,23.525,23.625,623927.3726628348
2009-11-13,23.575,23.68,23.475,23.505,323925.5995575978
2009-11-16,23.575,23.75,23.49,23.75,549392.9609048853
2009-11-17,23.75,24.07,23.75,24.07,806336.0472433623
2009-11-18,24.105,24.16,23.75,23.87,1197154.8920109302
2009-11-19,23.95,24.005,23.51,23.6,838545.1701920832
2009-11-20,23.6,23.72,23.425,23.585,544239.0461412786
2009-11-23,23.625,23.8,23.42,23.525,521163.2657758485
2009-11-24,23.62,23.66,23.39,23.45,336157.9423409109
2009-11-25,23.555,23.79,23.41,23.675,787031.4026762649
2009-11-26,23.57,23.635,23.375,23.455,281425.2754363092
2009-11-27,23.4,23.735,23.4,23.66,422311.1981134032
2009-11-30,23.66,24.035,23.585,23.84,418256.5051095333
2009-12-01,24.125,24.505,23.91,24.475,662581.2958016049
2009-12-02,24.525,24.56,24.225,24.475,507050.1685644507
2009-12-03,24.52,24.625,24.195,24.195,481101.1835515557
2009-12-04,24.285,24.745,24.285,24.44,407719.3793235213
2009-12-07,24.485,25.04,24.445,24.91,691133.0559048321
2009-12-08,24.635,24.785,24.375,24.47,592562.7950948034
2009-12-09,24.625,24.625,23.91,24.22,507172.6932828927
2009-12-10,24.11,24.505,23.91,24.49,471065.5339345956
2009-12-11,24.405,24.705,24.27,24.66,316483.9732653669
2009-12-14,24.57,24.76,24.22,24.355,287150.6804937918
2009-12-15,24.355,24.355,24.135,24.27,387291.0080529987
2009-12-16,24.39,24.545,24.275,24.525,304342.648844325
2009-12-17,24.305,24.545,24.26,24.41,391143.5352714393
2009-12-18,24.41,24.59,23.79,23.875,673951.5896730225
2009-12-21,23.97,24.195,23.825,23.96,484119.6675080304
2009-12-22,23.985,24.09,23.85,23.95,484876.6952326899
2009-12-23,23.95,24.07,23.64,23.935,779079.548449379
2009-12-24,23.87,24.16,23.805,24.055,145060.514869725
2009-12-29,24.055,24.175,23.92,23.95,198232.7419673118
2009-12-30,23.91,24.145,23.91,24.135,228149.777504607
2009-12-31,24.195,24.41,24.12,24.235,194996.3390473224
2010-01-04,24.44,24.44,23.99,24.305,314283.7793927727
2010-01-05,24.41,24.41,23.79,23.99,639408.3708379815
2010-01-06,24.125,24.84,24.09,24.635,1078996.429428267
2010-01-07,24.625,24.635,24.085,24.42,601727.644034265
2010-01-08,24.475,24.825,24.285,24.61,629247.5709728985
2010-01-11,24.86,24.89,24.61,24.625,527212.4861606421
2010-01-12,24.625,24.735,24.335,24.435,445970.7212445534
2010-01-13,24.475,24.855,24.16,24.705,980990.6574996318
2010-01-14,24.87,24.87,24.595,24.725,342127.5216587172
2010-01-15,24.77,24.795,24.49,24.535,309719.7336308082
2010-01-18,24.54,24.685,24.47,24.67,148870.1584367109
2010-01-19,24.545,24.575,24.14,24.27,504764.2073889471
2010-01-20,24.225,24.545,24.19,24.545,731667.733471687
2010-01-21,24.595,24.595,24.14,24.305,602762.9779050999
2010-01-22,24.195,24.295,23.875,23.985,409224.6830072373
2010-01-25,24.16,24.49,23.935,24.425,670240.8410573505
2010-01-26,24.525,24.685,24.29,24.625,418430.665245033
2010-01-27,24.66,24.885,24.585,24.86,876431.5634874701
2010-01-28,24.94,25.44,24.86,25.245,611505.9917424968
2010-01-29,25.16,25.625,25.16,25.49,546051.5367976599
2010-02-01,25.49,25.78,25.355,25.725,454580.7082447848
2010-02-02,26.025,26.41,25.925,26.23,847654.8830082458
2010-02-03,26.195,26.215,25.87,26.145,396318.4542724932
2010-02-04,26.055,26.13,25.67,25.695,744827.763408918
2010-02-05,25.695,25.695,25.34,25.43,767276.042180613
2010-02-08,25.34,25.495,25.205,25.32,596239.4118246237
2010-02-09,25.53,25.825,25.41,25.77,485939.1595768941
2010-02-10,25.63,26.055,25.63,26.055,486662.9305922622
2010-02-11,26.045,26.125,25.775,26.075,290088.6482067189
2010-02-12,26.09,26.29,25.945,26.28,315117.8226547386
2010-02-16,26.375,26.665,26.205,26.545,342397.9512158499
2010-02-17,26.61,26.88,26.51,26.59,337723.6332072876
2010-02-18,26.425,26.76,26.225,26.33,347102.0252274624
2010-02-19,26.375,26.655,26.28,26.455,318041.7875427009
2010-02-22,26.39,26.66,26.105,26.265,375620.5286213982
2010-02-23,26.265,26.46,26.12,26.455,440891.1964885722
2010-02-24,26.265,26.265,25.375,25.97,1157981.9891719024
2010-02-25,25.695,26.325,25.69,26.325,726355.4117506659
2010-02-26,26.34,26.58,26.06,26.07,1456197.526917567
2010-03-01,26.175,26.41,26.07,26.205,274158.6844561383
2010-03-02,26.07,26.41,25.775,26.41,400152.6027831675
2010-03-03,26.46,26.46,26.115,26.33,1514135.0903859872
2010-03-04,26.28,26.395,25.95,26.075,568056.1010532829
2010-03-05,26.085,26.26,25.78,26.255,1330845.988185798
2010-03-08,26.26,26.405,26.045,26.255,579585.677058675
2010-03-09,26.26,26.405,26.06,26.18,484920.4540607049
2010-03-10,26.19,26.28,25.905,26.06,490207.3956614772
2010-03-11,26.01,26.47,25.985,26.405,405268.8849546813
2010-03-12,26.51,26.785,26.36,26.75,1477934.287145738
2010-03-15,26.87,26.965,26.625,26.93,409262.3155993302
2010-03-16,26.93,27.21,26.77,26.96,662730.9509934162
2010-03-17,27.065,27.065,26.765,26.905,389589.2217003465
2010-03-18,26.9,27.045,26.87,27.03,268008.8187669102
2010-03-19,27.03,27.44,23.25,26.705,821629.7576346048
2010-03-22,26.74,26.855,26.55,26.57,614857.9179684459
2010-03-23,26.51,27.06,26.485,26.985,574387.128290493
2010-03-24,26.885,26.98,26.46,26.49,597685.2035022393
2010-03-25,26.445,26.61,26.41,26.455,427335.5867460855
2010-03-26,26.455,26.61,26.39,26.61,703463.4184628988
2010-03-29,26.55,26.62,26.375,26.395,620749.6065723855
2010-03-30,26.325,26.755,26.325,26.535,310479.3868851486
2010-03-31,26.62,26.62,26.36,26.59,274043.1611501787
2010-04-01,26.46,26.855,26.41,26.535,789027.6804103092
2010-04-05,26.485,26.69,26.425,26.69,248855.5797447447
2010-04-06,26.51,26.585,26.33,26.39,510856.3114251954
2010-04-07,26.33,26.41,26.01,26.145,345500.4521221134
2010-04-08,26.225,26.24,25.78,26.08,277434.4703213412
2010-04-09,26.145,26.41,25.995,26.38,485013.2227760967
2010-04-12,26.33,26.33,26.075,26.11,199875.4483709949
2010-04-13,26.05,26.255,26.03,26.135,205419.6918804954
2010-04-14,26.135,26.325,26.075,26.29,1055433.17571875
2010-04-15,26.08,26.78,26.08,26.78,2475863.986969976
2010-04-16,26.82,26.88,26.455,26.505,489337.470160539
2010-04-19,26.505,26.65,26.375,26.625,226860.6424312851
2010-04-20,26.56,26.65,26.535,26.535,265972.2829110921
2010-04-21,26.52,26.755,26.46,26.655,314984.795817573
2010-04-22,26.51,26.69,26.445,26.62,648835.7727455331
2010-04-23,26.62,26.685,26.41,26.555,1181972.329042846
2010-04-26,26.55,26.675,26.445,26.675,363304.1688882963
2010-04-27,26.725,26.755,26.44,26.505,375270.4579972782
2010-04-28,26.41,26.655,25.95,26.03,392252.3839733394
2010-04-29,26.21,26.585,26.08,26.54,676072.1424786294
2010-04-30,26.585,26.585,26.18,26.33,529726.868418384
2010-05-03,26.665,26.665,26.305,26.46,361574.8200051435
2010-05-04,26.33,26.675,26.115,26.55,1622873.1524735815
2010-05-05,26.33,27.46,26.33,27.355,2281359.4971495424
2010-05-06,27.375,28.46,27.23,27.96,1654354.1285241328
2010-05-07,27.8,27.855,26.98,27.15,694784.2925144037
2010-05-10,27.87,28.19,27.41,27.735,457172.1060398331
2010-05-11,27.95,28.305,27.575,28.275,649338.1240911453
2010-05-12,28.345,28.525,28.085,28.49,602884.6274469816
2010-05-13,28.49,28.55,28.135,28.24,420084.748944
2010-05-14,28.06,28.215,27.855,28.01,522815.5991216949
2010-05-17,27.915,28.06,27.4,27.755,366643.8426424011
2010-05-18,28.025,28.025,27.735,27.845,1458484.3632696308
2010-05-19,27.765,27.945,27.45,27.46,558981.3952995321
2010-05-20,27.01,27.155,26.765,26.815,619505.1055036389
2010-05-21,26.345,26.965,26.24,26.965,483823.857830649
2010-05-25,26.155,26.885,26.12,26.885,478167.5917214301
2010-05-26,26.865,27.175,26.59,26.71,400428.283399662
2010-05-27,26.945,27.3,26.69,26.835,530539.9074429027
2010-05-28,26.835,27.235,26.595,26.995,589911.0101170944
2010-05-31,27.37,27.465,26.78,27.365,188571.6679181601
2010-06-01,27.08,27.465,26.835,26.895,629826.0626792568
2010-06-02,26.895,27.125,26.53,27.0,389690.7421813413
2010-06-03,27.11,27.125,26.56,27.06,459565.7139322536
2010-06-04,26.845,26.99,26.785,26.805,1189513.725462951
2010-06-07,26.805,26.96,26.565,26.79,449877.5094097326
2010-06-08,26.75,26.85,26.5,26.83,449014.5853212768
2010-06-09,26.835,27.025,26.77,26.885,481144.0672030104
2010-06-10,26.895,27.415,26.895,27.395,449477.5537216755
2010-06-11,27.19,27.61,27.11,27.48,570501.344362761
2010-06-14,27.8,28.12,27.725,28.025,585606.891793539
2010-06-15,28.015,28.885,27.965,28.835,840880.1412549636
2010-06-16,28.835,28.88,28.545,28.865,538360.4851857435
2010-06-17,28.96,28.96,28.525,28.795,409719.1577638068
2010-06-18,28.845,28.96,28.555,28.555,581798.1234031135
2010-06-21,28.805,28.805,28.505,28.595,296242.0146021882
2010-06-22,28.56,28.625,28.09,28.14,468945.856305549
2010-06-23,28.055,28.4,28.055,28.185,522640.5638096349
2010-06-24,28.095,28.475,27.935,28.255,359747.4513472371
2010-06-25,28.135,28.46,27.53,27.7,772590.9894313149
2010-06-28,27.725,28.06,27.59,27.975,359617.9252163127
2010-06-29,27.725,27.88,27.515,27.54,628277.0001675258
2010-06-30,27.45,27.925,27.45,27.62,484965.9632418405
2010-07-02,27.555,28.16,27.555,27.79,326728.7900802387
2010-07-05,27.545,27.725,27.22,27.33,110579.4335704653
2010-07-06,27.545,27.78,27.385,27.75,399810.4087480902
2010-07-07,27.575,27.925,27.49,27.87,565362.3076006795
2010-07-08,28.055,28.06,27.755,27.935,375491.0024904738
2010-07-09,27.935,28.27,27.655,28.27,226907.026788981
2010-07-12,28.27,28.38,28.03,28.22,299795.2314370062
2010-07-13,28.265,28.28,28.055,28.28,372668.5580835063
2010-07-14,28.38,28.38,27.86,28.015,419602.5266592747
2010-07-15,27.91,28.27,27.805,28.27,557979.3181379886
2010-07-16,28.27,28.315,28.11,28.16,735046.7901710052
2010-07-19,28.095,28.295,27.945,28.16,379578.0770270748
2010-07-20,27.91,28.125,27.655,28.125,377424.2675121765
2010-07-21,28.25,28.25,27.685,27.835,492136.2848003784
2010-07-22,27.915,28.2,27.915,28.08,866956.9020456624
2010-07-23,28.15,28.3,28.045,28.24,332621.3538607386
2010-07-26,28.28,28.65,28.135,28.605,303141.0314270331
2010-07-27,28.85,29.135,28.635,28.845,400037.0794772079
2010-07-28,29.02,29.235,28.755,28.78,282317.0803512549
2010-07-29,28.36,28.65,27.945,28.24,758722.0664802408
2010-07-30,27.91,27.96,27.58,27.865,438056.4996097605
2010-08-03,28.385,28.505,27.915,28.125,323522.1431632995
2010-08-04,28.33,28.33,28.12,28.24,505303.3161500919
2010-08-05,28.04,28.045,27.43,27.75,542928.0316539492
2010-08-06,27.64,27.755,27.19,27.435,580025.8908685059
2010-08-09,27.545,27.625,27.29,27.415,534623.4812732625
2010-08-10,27.365,27.38,27.045,27.225,491677.6922827812
2010-08-11,26.995,26.995,26.705,26.75,342419.8306298574
2010-08-12,26.395,26.765,26.265,26.64,1002954.0884569206
2010-08-13,26.53,26.925,26.435,26.835,219810.2200615083
2010-08-16,26.865,26.895,26.585,26.85,220696.7739170922
2010-08-17,26.815,27.17,26.74,27.14,1004540.7835607444
2010-08-18,27.13,27.34,27.035,27.14,472045.7316821316
2010-08-19,27.215,27.215,26.665,26.665,683140.0683796122
2010-08-20,26.665,26.94,26.505,26.885,531973.4466486741
2010-08-23,26.9,27.1,26.74,26.83,345485.5741205883
2010-08-24,26.595,26.83,26.29,26.41,586013.8488940785
2010-08-25,26.23,26.515,26.195,26.505,608441.1234283263
2010-08-26,26.57,26.805,26.49,26.58,526045.8758057622
2010-08-27,26.49,27.37,26.45,27.215,762213.1457792775
2010-08-30,27.4,27.45,27.01,27.045,441164.2515753858
2010-08-31,27.045,27.33,26.91,27.055,549875.1831896106
2010-09-01,27.34,27.595,27.25,27.42,687716.3666134209
2010-09-02,27.465,27.71,27.33,27.685,649384.5084488412
2010-09-03,27.765,28.09,27.515,27.795,731915.4084382518
2010-09-07,27.915,28.04,27.725,27.785,442415.7540566148
2010-09-08,27.685,28.035,27.64,27.69,452299.998128643
2010-09-09,27.705,27.96,27.58,27.835,531219.9196302558
2010-09-10,27.875,27.925,27.675,27.74,1467755.983749449
2010-09-13,27.97,27.985,27.7,27.945,558580.5644349147
2010-09-14,28.055,28.4,27.955,28.115,423490.0609401273
2010-09-15,28.115,28.24,27.89,28.195,577098.4252743024
2010-09-16,28.025,28.325,27.9,28.165,700218.2637773064
2010-09-17,28.37,28.69,28.24,28.43,1675522.8991646692
2010-09-20,28.31,28.59,28.2,28.445,348844.5017590197
2010-09-21,28.595,28.69,28.23,28.42,446643.7320194241
2010-09-22,28.42,28.66,28.28,28.455,488883.2535257433
2010-09-23,28.35,28.485,28.115,28.175,590771.3086758693
2010-09-24,28.385,28.715,28.2,28.605,542138.6223965586
2010-09-27,28.54,28.705,28.355,28.385,363483.5800831578
2010-09-28,28.37,28.58,28.01,28.225,825781.595236668
2010-09-29,28.13,28.645,27.86,28.545,537450.3015630315
2010-09-30,28.495,28.64,28.135,28.26,488073.7152074658
2010-10-01,28.32,28.56,28.05,28.09,404805.0413777223
2010-10-04,28.165,28.2,27.89,28.2,543890.7258702792
2010-10-05,28.31,28.565,27.895,28.515,735601.6521102354
2010-10-06,28.64,28.64,28.225,28.42,550999.7850695961
2010-10-07,28.45,28.685,28.385,28.605,656986.292051607
2010-10-08,28.605,28.635,28.455,28.545,612548.3270258142
2010-10-12,28.67,28.67,28.275,28.485,423920.6478077949
2010-10-13,28.5,28.61,28.12,28.295,859261.4745509445
2010-10-14,28.415,28.675,28.27,28.275,561099.3225754581
2010-10-15,28.485,28.56,28.23,28.39,521592.1022903955
2010-10-18,28.495,28.64,28.385,28.56,250617.3101606286
2010-10-19,28.455,28.81,28.455,28.73,519451.4204239017
2010-10-20,28.83,28.86,28.61,28.86,548835.4734359742
2010-10-21,28.895,29.305,28.86,29.15,487775.2800004035
2010-10-22,29.18,29.215,28.67,28.86,443644.501947276
2010-10-25,29.005,29.015,28.64,28.715,404461.0969895244
2010-10-26,28.545,29.135,28.545,29.065,527790.9778670004
2010-10-27,29.115,29.115,28.59,28.78,752837.3792887836
2010-10-28,29.255,29.255,28.31,28.375,661401.5577983205
2010-10-29,28.215,28.545,28.21,28.455,556938.7332077919
2010-11-01,28.455,28.58,28.245,28.4,383248.567520973
2010-11-02,28.48,28.485,28.195,28.29,1199610.6374391322
2010-11-03,28.13,28.2,27.88,28.065,433628.9813912028
2010-11-04,28.445,28.445,27.645,27.645,2020115.793193752
2010-11-05,27.835,27.97,27.67,27.915,722526.5142993534
2010-11-08,28.13,28.135,27.575,27.705,493379.0355160044
2010-11-09,27.88,27.88,27.5,27.675,384388.9225790439
2010-11-10,27.75,28.005,27.52,27.99,567636.8914808991
2010-11-11,28.035,28.035,27.58,27.91,1306799.637014995
2010-11-12,27.735,27.8,27.415,27.59,1064651.4104283897
2010-11-15,27.535,27.96,27.515,27.785,1180973.7525875436
2010-11-16,27.69,27.945,27.425,27.755,819301.7879842068
2010-11-17,27.565,27.725,27.39,27.625,349168.3170863307
2010-11-18,27.625,27.8,27.085,27.24,920710.2463792884
2010-11-19,27.25,27.585,27.125,27.555,368938.5555835077
2010-11-22,27.515,27.555,27.275,27.5,376925.4168728055
2010-11-23,27.5,27.54,27.16,27.335,451499.2115759685
2010-11-24,27.475,27.72,27.425,27.72,1332410.8038756144
2010-11-25,27.865,27.865,27.515,27.72,171658.8808903626
2010-11-26,27.565,27.88,27.49,27.82,1699173.6705302163
2010-11-29,27.91,27.91,27.415,27.74,487866.2983626747
2010-11-30,27.54,27.815,27.5,27.535,906803.6908361214
2010-12-01,27.32,27.625,27.32,27.615,1144471.8886105511
2010-12-02,27.675,27.89,27.53,27.8,677028.7104590373
2010-12-03,27.69,27.895,27.27,27.415,982027.7417235872
2010-12-06,27.35,27.645,27.3,27.645,1695618.7033422778
2010-12-07,27.645,27.75,27.425,27.455,663340.073879385
2010-12-08,27.32,27.425,27.15,27.24,777186.5415494503
2010-12-09,27.38,27.415,27.16,27.315,1953790.537571416
2010-12-10,27.315,27.54,27.265,27.425,534500.9565548205
2010-12-13,27.425,27.625,27.345,27.425,755151.3461142168
2010-12-14,27.515,27.515,27.08,27.25,931489.7960725036
2010-12-15,27.115,27.285,27.115,27.275,763861.1032423225
2010-12-16,27.195,27.315,26.97,27.145,721258.3834634786
2010-12-17,27.24,27.4,27.01,27.345,1498994.5358927974
2010-12-20,27.33,27.425,27.19,27.24,664020.0860667381
2010-12-21,27.195,27.515,27.195,27.5,451642.7405318577
2010-12-22,27.54,27.78,27.54,27.725,493135.736432241
2010-12-23,27.645,27.86,27.555,27.725,402188.2634624253
2010-12-24,27.725,27.935,27.67,27.845,63173.7448286952
2010-12-29,27.75,27.8,27.61,27.68,533593.3984617894
2010-12-30,27.585,27.82,27.4,27.565,356602.0667895189
2010-12-31,27.615,27.655,27.3,27.415,173845.9471145523
2011-01-04,27.97,27.99,27.69,27.69,602978.2713389337
2011-01-05,27.64,27.74,27.485,27.515,374006.703044205
2011-01-06,27.57,27.675,27.455,27.58,436341.1535515725
2011-01-07,27.55,27.61,27.395,27.47,316350.071251641
2011-01-10,27.505,27.515,27.13,27.36,323756.6904814599
2011-01-11,27.455,27.895,27.39,27.75,554052.4009119225
2011-01-12,27.83,27.865,27.66,27.74,342289.4293223727
2011-01-13,27.865,27.905,27.57,27.695,609507.0884787717
2011-01-14,27.94,28.05,27.85,27.935,903627.6750987926
2011-01-17,27.785,27.94,27.645,27.835,170077.4368459005
2011-01-18,27.895,28.17,27.755,28.17,751991.9587315338
2011-01-19,28.085,28.435,28.015,28.22,607049.5926974493
2011-01-20,28.1,28.125,27.78,28.0,1058341.387428627
2011-01-21,27.975,28.39,27.94,28.265,646850.8723067727
2011-01-24,28.45,28.91,28.19,28.84,584986.3916122863
2011-01-25,28.88,29.06,28.78,28.985,874488.6715236042
2011-01-26,29.08,29.665,28.845,29.435,1023467.3518537924
2011-01-27,29.56,29.56,29.06,29.175,516627.2256638136
2011-01-28,29.145,29.355,28.72,28.995,455472.5131597305
2011-01-31,29.08,29.81,29.045,29.45,883957.2067294898
2011-02-01,29.675,29.92,29.355,29.83,812723.0857804317
2011-02-02,29.815,30.21,29.815,30.15,522674.6956954866
2011-02-03,30.545,30.545,30.08,30.185,980404.2892042308
2011-02-04,30.29,30.6,30.0,30.545,405722.2264129167
2011-02-07,30.625,30.635,30.155,30.155,806933.7928340472
2011-02-08,30.28,30.45,30.125,30.385,674211.5171114316
2011-02-09,30.335,30.495,30.195,30.23,478767.0876652356
2011-02-10,29.67,29.87,29.17,29.42,2052070.239763425
2011-02-11,29.425,29.515,29.045,29.12,768559.926194573
2011-02-14,29.25,29.25,29.005,29.08,533869.0790782839
2011-02-15,29.19,29.19,28.94,29.065,673281.2044278327
2011-02-16,29.12,29.225,28.875,28.91,572382.0987908457
2011-02-17,29.015,29.17,28.925,29.0,618156.4584242166
2011-02-18,29.095,29.095,28.725,29.025,583673.6267718363
2011-02-22,28.98,29.03,28.63,28.765,599054.8548191088
2011-02-23,28.84,28.925,28.43,28.46,710689.7513212959
2011-02-24,28.445,28.615,28.32,28.375,706191.3438013539
2011-02-25,28.475,28.555,28.335,28.495,577626.1567401633
2011-02-28,28.495,28.555,28.37,28.435,746469.5946360409
2011-03-01,28.4,28.555,28.2,28.22,538083.9293926887
2011-03-02,28.295,28.295,28.105,28.17,464850.030003345
2011-03-03,28.185,28.435,28.125,28.28,615255.248126822
2011-03-04,28.2,28.45,28.2,28.37,449871.3831738105
2011-03-07,28.55,28.55,28.125,28.245,463619.5317595632
2011-03-08,28.46,28.695,28.2,28.37,597164.4734488608
2011-03-09,28.39,28.39,28.39,28.39,0.0
2011-03-10,28.35,28.645,28.015,28.385,554590.634496507
2011-03-11,28.365,28.535,28.035,28.245,571433.4073994805
2011-03-14,28.06,28.89,28.05,28.81,590665.412312073
2011-03-15,28.155,28.465,27.915,28.095,980035.8398723444
2011-03-16,27.975,28.14,27.74,27.88,1858190.6260070447
2011-03-17,27.91,27.975,27.665,27.77,587596.1681151009
2011-03-18,27.77,27.845,27.605,27.74,1338761.0849971513
2011-03-21,27.805,27.915,27.725,27.755,463551.2679878598
2011-03-22,27.82,28.125,27.76,28.0,1095097.052608106
2011-03-23,27.975,28.09,27.76,28.06,767424.822195864
2011-03-24,28.03,28.19,27.845,27.915,454044.2250133209
2011-03-25,27.905,28.465,27.905,28.205,834528.9849568665
2011-03-28,28.22,28.4,27.985,27.985,451205.1522517077
2011-03-29,28.12,28.335,28.005,28.215,457991.2713002739
2011-03-30,28.235,28.525,28.06,28.475,458271.3277995699
2011-03-31,28.57,28.57,28.19,28.235,433010.2315630707
2011-04-01,28.185,28.265,28.03,28.2,1129471.3623670093
2011-04-04,28.29,28.35,28.06,28.09,408998.8874546799
2011-04-05,28.16,28.42,28.015,28.335,471541.6299833988
2011-04-06,28.46,28.46,28.015,28.34,624855.0598167528
2011-04-07,28.37,28.37,28.17,28.17,406613.1561513021
2011-04-08,28.17,28.37,28.075,28.37,382615.8148678761
2011-04-11,28.26,28.375,28.145,28.215,610945.8787439049
2011-04-12,28.065,28.265,28.045,28.065,841263.468588375
2011-04-13,28.05,28.385,28.015,28.19,372675.5594959887
2011-04-14,28.105,28.295,28.035,28.205,789798.7109599335
2011-04-15,28.09,28.325,28.065,28.22,439237.1127896052
2011-04-18,28.295,28.68,28.09,28.48,822486.5554871385
2011-04-19,28.405,29.24,28.28,29.015,891515.2315042407
2011-04-20,29.26,29.27,28.985,29.125,329848.7945177082
2011-04-21,29.155,29.195,28.875,29.0,296368.9152034317
2011-04-25,29.015,29.07,28.88,28.965,296192.1295382511
2011-04-26,29.105,29.21,29.0,29.125,401984.3473238754
2011-04-27,29.125,29.17,28.935,29.04,505642.8846554883
2011-04-28,28.63,28.635,28.05,28.28,792800.5665617625
2011-04-29,28.31,28.495,28.17,28.465,805847.6987227149
2011-05-02,28.465,28.865,28.32,28.46,409131.0391152852
2011-05-03,28.29,28.445,27.905,28.12,571187.4827860362
2011-05-04,28.05,28.325,27.915,28.32,509522.5423472982
2011-05-05,28.105,28.375,27.975,28.185,347656.8871666926
2011-05-06,28.17,28.385,28.125,28.28,486550.9079925438
2011-05-09,28.32,28.385,28.035,28.2,1935003.997528016
2011-05-10,28.31,28.31,28.095,28.17,224913.3745846176
2011-05-11,28.125,28.2,27.89,27.975,445560.2634377727
2011-05-12,27.835,28.065,27.83,28.015,385359.4933844166
2011-05-13,28.0,28.175,27.82,28.035,355521.2237375484
2011-05-16,28.155,28.165,27.855,28.08,453155.0456280561
2011-05-17,28.12,28.305,27.97,28.18,1664809.8628900368
2011-05-18,28.275,28.285,28.09,28.185,279614.5351330485
2011-05-19,28.185,28.185,27.9,28.09,523056.2726757774
2011-05-20,27.97,28.155,27.94,27.985,387802.1111642139
2011-05-24,27.87,27.975,27.675,27.84,384904.4015730606
2011-05-25,27.715,27.99,27.705,27.97,411126.4416727692
2011-05-26,27.94,28.3,27.865,28.27,323405.7446807796
2011-05-27,28.365,28.52,28.3,28.365,875703.4165893006
2011-05-30,28.355,28.61,28.27,28.46,117982.552094043
2011-05-31,28.58,28.59,28.03,28.24,1553951.2479968355
2011-06-01,28.23,28.23,27.72,27.72,483514.0453283028
2011-06-02,27.72,28.005,27.705,27.82,489947.4682230681
2011-06-03,27.685,27.79,27.535,27.735,498616.9672293999
2011-06-06,27.735,27.81,27.535,27.64,547871.0288665236
2011-06-07,27.555,27.795,27.415,27.495,571471.9151681337
2011-06-08,27.275,27.45,27.245,27.445,670118.3163389085
2011-06-09,27.415,27.475,27.275,27.345,297826.0841763312
2011-06-10,27.31,27.36,26.86,26.975,305405.1131885292
2011-06-13,26.8,27.1,26.785,26.815,311804.4041974428
2011-06-14,26.93,27.175,26.86,27.175,712008.642397668
2011-06-15,26.905,27.16,26.87,26.915,358915.1584383918
2011-06-16,26.915,27.265,26.915,27.115,2277744.142778944
2011-06-17,27.175,27.375,27.115,27.13,764366.9552941758
2011-06-20,27.14,27.25,26.975,27.14,254209.0347640998
2011-06-21,27.285,27.285,26.915,26.965,604133.5043985297
2011-06-22,26.87,27.085,26.845,26.855,862073.4168391884
2011-06-23,26.635,26.735,26.395,26.56,597141.718858293
2011-06-24,26.57,26.75,26.48,26.545,527655.3255001539
2011-06-27,26.545,27.035,26.465,26.975,463356.1036149129
2011-06-28,26.975,27.11,26.845,26.905,455629.1697640242
2011-06-29,27.01,27.04,26.765,26.93,418637.2069132638
2011-06-30,26.915,27.125,26.89,27.095,732165.7089344976
2011-07-04,27.095,27.185,26.86,27.01,139730.689617498
2011-07-05,27.1,27.16,26.905,26.905,479788.4187111057
2011-07-06,27.055,27.08,26.795,26.815,977525.833497404
2011-07-07,26.815,26.9,26.585,26.66,1076398.0302207363
2011-07-08,26.665,26.695,26.525,26.645,491658.4383984546
2011-07-11,26.66,26.66,26.26,26.405,920487.9515329722
2011-07-12,26.27,26.455,26.26,26.38,536015.8871806999
2011-07-13,26.26,26.495,26.26,26.3,525953.1070903704
2011-07-14,26.32,26.42,25.95,26.01,568862.1386653191
2011-07-15,26.04,26.04,25.415,25.59,1184152.393854553
2011-07-18,25.59,25.635,25.29,25.38,1087185.456502994
2011-07-19,25.44,25.745,25.34,25.745,897281.7698600574
2011-07-20,25.82,25.845,25.565,25.665,2406006.51875027
2011-07-21,25.73,25.935,25.52,25.89,951893.6623993376
2011-07-22,25.625,25.755,25.06,25.26,1535151.5803050315
2011-07-25,24.975,25.08,24.66,24.79,1194417.339730312
2011-07-26,24.675,24.69,24.325,24.325,1093873.5557768068
2011-07-27,24.135,24.285,23.87,23.89,1147373.0989079457
2011-07-28,24.565,24.915,24.505,24.765,1056261.967921354
2011-07-29,24.795,24.795,24.42,24.585,780688.9981437708
2011-08-02,24.69,24.7,23.93,23.98,948574.99288268
2011-08-03,23.885,23.905,23.32,23.77,2994888.321232452
2011-08-04,23.72,23.77,22.965,22.995,1287260.4451297375
2011-08-05,23.195,23.305,22.55,22.97,1688814.2055859452
2011-08-08,22.445,22.7,21.87,21.985,1734052.0819878522
2011-08-09,21.93,22.665,21.525,22.625,2765424.903710834
2011-08-10,22.29,22.845,22.16,22.485,1355052.4966671355
2011-08-11,22.55,23.425,22.41,23.425,1260086.2129324223
2011-08-12,23.585,23.59,23.095,23.41,711138.7168967298
2011-08-15,23.47,23.66,23.395,23.545,1441047.3454822137
2011-08-16,23.425,23.615,23.26,23.28,757753.2460279887
2011-08-17,23.32,23.715,23.19,23.19,1203930.5089407729
2011-08-18,22.675,23.095,22.465,22.73,1216715.9633101956
2011-08-19,22.3,22.805,22.075,22.075,1544676.1268107763
2011-08-22,22.465,22.535,22.075,22.125,752424.295952322
2011-08-23,22.125,22.845,22.01,22.845,3805095.274402021
2011-08-24,22.845,22.865,22.54,22.67,906407.2358543054
2011-08-25,22.71,22.74,22.17,22.215,794165.8419958305
2011-08-26,22.105,22.475,21.77,22.32,1626085.9256264428
2011-08-29,22.64,22.745,22.43,22.725,771073.4332757547
2011-08-30,22.71,22.71,22.315,22.535,724391.5155493527
2011-08-31,22.74,23.04,22.535,22.89,1247893.2530943227
2011-09-01,22.955,23.035,22.64,22.71,1071455.033008162
2011-09-02,22.385,22.64,22.225,22.225,1627685.748378671
2011-09-06,21.765,21.825,21.09,21.605,1528165.0458241566
2011-09-07,21.915,22.11,21.765,22.105,1009973.0044705266
2011-09-08,21.905,22.155,21.83,21.92,857253.8195216163
2011-09-09,21.755,21.855,21.315,21.345,1112819.377954181
2011-09-12,21.16,21.315,21.085,21.265,2042713.7271572573
2011-09-13,21.21,21.625,21.21,21.47,2260748.213977917
2011-09-14,21.56,22.125,21.37,21.945,919660.9096834888
2011-09-15,22.195,22.415,21.995,22.245,676173.6629596242
2011-09-16,22.37,22.555,22.075,22.195,1440976.456180829
2011-09-19,21.72,22.125,21.72,21.99,949454.5453257816
2011-09-20,21.93,22.555,21.93,22.185,608948.7258333003
2011-09-21,22.21,22.445,21.83,21.875,643294.1547657135
2011-09-22,21.545,21.75,21.15,21.27,1492066.6382414624
2011-09-23,21.015,21.655,21.015,21.575,1565908.7853402146
2011-09-26,21.56,21.89,21.255,21.89,1127707.8815980046
2011-09-27,22.095,22.24,21.795,21.825,970621.5656131974
2011-09-28,21.87,22.14,21.635,21.72,733674.5133244548
2011-09-29,21.915,21.995,21.365,21.72,585334.7118832857
2011-09-30,21.655,21.815,21.3,21.46,759458.0899674532
2011-10-03,21.16,21.415,20.915,21.015,1224353.6291519336
2011-10-04,20.82,21.46,20.82,21.46,4307975.226656642
2011-10-05,21.455,21.61,21.16,21.535,982846.906984028
2011-10-06,21.49,22.2,21.44,22.2,1259869.169145468
2011-10-07,22.2,22.32,22.005,22.045,1254135.887498943
2011-10-11,22.24,22.35,22.02,22.095,1083674.2481430706
2011-10-12,22.445,22.45,22.05,22.17,801330.0373184463
2011-10-13,22.26,22.26,21.695,21.845,523338.079528194
2011-10-14,21.92,21.935,21.695,21.75,615428.5330857615
2011-10-17,21.765,21.78,21.4,21.46,527668.4531485584
2011-10-18,21.31,21.515,21.21,21.485,758646.801296055
2011-10-19,21.365,21.55,21.16,21.3,541011.3949868922
2011-10-20,21.285,21.695,21.285,21.635,951551.4683642604
2011-10-21,21.845,21.92,21.67,21.92,543729.693383184
2011-10-24,22.005,22.14,21.87,22.14,1049157.2846048386
2011-10-25,22.285,22.285,21.905,21.95,1050067.4682275504
2011-10-26,21.95,22.155,21.93,22.14,1670691.0493752528
2011-10-27,22.48,22.845,22.37,22.74,2236569.7111465093
2011-10-28,22.76,22.85,22.58,22.715,790304.5630117869
2011-10-31,22.48,22.775,22.285,22.285,625154.3702003754
2011-11-01,21.725,22.685,21.685,22.445,1546557.7564154214
2011-11-02,22.445,22.615,22.095,22.14,1565832.6449794683
2011-11-03,22.385,22.4,22.14,22.4,1320050.6853144974
2011-11-04,22.465,22.495,22.11,22.225,973216.4641144868
2011-11-07,22.3,22.645,22.155,22.645,619636.3819876839
2011-11-08,22.895,22.97,22.625,22.91,459535.9579292034
2011-11-09,22.66,22.66,22.285,22.29,611730.912118494
2011-11-10,22.315,22.67,22.26,22.43,368682.1288513398
2011-11-11,22.58,22.655,22.4,22.49,303809.6663191023
2011-11-14,22.665,22.735,22.315,22.52,423684.3501365139
2011-11-15,22.48,22.665,22.41,22.435,499087.8122188413
2011-11-16,22.23,22.33,21.925,21.975,2391763.895407948
2011-11-17,21.985,22.015,21.51,21.64,860842.9185954066
2011-11-18,21.725,21.765,21.32,21.345,686568.1349663073
2011-11-21,21.205,21.38,21.055,21.205,1577015.651066982
2011-11-22,21.205,21.325,21.02,21.13,561135.2048144304
2011-11-23,20.93,21.055,20.65,20.905,1621767.8044779224
2011-11-24,21.07,21.07,20.31,20.615,279066.6746063007
2011-11-25,20.45,21.085,20.45,20.99,817384.2761405895
2011-11-28,20.99,21.105,20.815,20.97,462436.2930500376
2011-11-29,20.925,21.0,20.205,20.65,3097150.951950386
2011-11-30,20.885,21.115,20.845,21.085,854741.187616995
2011-12-01,21.335,21.335,20.77,20.785,809967.154792047
2011-12-02,20.945,21.115,20.35,20.485,1042021.0949321524
2011-12-05,20.54,21.005,20.54,20.955,535354.253701113
2011-12-06,20.855,20.945,20.55,20.61,780001.9845439353
2011-12-07,20.625,20.825,20.32,20.81,911732.685223731
2011-12-08,20.73,20.925,20.565,20.625,620212.2481643613
2011-12-09,20.555,21.005,20.555,20.86,677639.5836981267
2011-12-12,20.635,20.93,20.625,20.93,1164168.612276663
2011-12-13,20.9,21.23,20.73,20.815,1299477.034734965
2011-12-14,20.695,20.945,20.58,20.8,1254013.362780501
2011-12-15,20.845,20.89,20.535,20.635,972858.5169013242
2011-12-16,20.655,20.81,20.39,20.39,1475281.6269914687
2011-12-19,20.39,20.54,20.035,20.13,1095352.6041637138
2011-12-20,20.16,20.23,19.955,20.015,888635.9006208536
2011-12-21,19.93,20.145,19.93,20.145,1332036.228307806
2011-12-22,20.13,20.47,20.035,20.435,1047547.8349104468
2011-12-23,20.395,20.73,20.395,20.565,1072504.3697039615
2011-12-28,20.58,20.695,20.235,20.31,222238.8350163408
2011-12-29,20.405,20.61,20.36,20.585,164133.2376483429
2011-12-30,20.595,20.925,20.58,20.795,351098.9565783525
2012-01-03,21.075,21.22,20.685,20.89,532235.9996167641
2012-01-04,20.985,21.055,20.825,20.89,671834.5375736568
2012-01-05,20.89,21.0,20.71,20.96,557609.1184529817
2012-01-06,20.89,21.42,20.885,21.15,469966.3121748588
2012-01-09,21.265,21.54,21.15,21.49,1007827.9467212312
2012-01-10,21.54,21.7,21.51,21.665,808687.6466608885
2012-01-11,21.665,21.77,21.505,21.695,1667057.3162968871
2012-01-12,21.64,21.955,21.64,21.915,781160.7183097726
2012-01-13,21.84,21.93,21.665,21.81,1954994.7805183888
2012-01-16,21.945,22.03,21.61,21.765,334749.7832553882
2012-01-17,21.765,22.28,21.71,22.215,1492159.4069568545
2012-01-18,22.25,22.465,21.9,21.94,948516.35605314
2012-01-19,22.19,22.36,22.015,22.265,1160962.840536284
2012-01-20,22.36,22.36,22.175,22.32,2321696.3848137697
2012-01-23,22.26,22.39,22.19,22.295,333817.7202186687
2012-01-24,22.235,22.505,22.02,22.06,556523.8995182097
2012-01-25,22.1,22.185,21.94,22.07,526810.7801194644
2012-01-26,21.975,21.99,21.265,21.335,1748176.556494534
2012-01-27,21.25,21.42,21.045,21.23,1792131.424059041
2012-01-30,21.15,21.29,21.06,21.23,512954.1096402345
2012-01-31,21.32,21.32,20.795,21.03,1337721.3752435148
2012-02-01,21.035,21.22,21.0,21.055,5276450.859343984
2012-02-02,21.15,21.305,20.815,20.815,1247301.63373956
2012-02-03,20.86,21.02,20.695,20.76,3084626.300195933
2012-02-06,20.785,20.915,20.665,20.9,1121249.953759551
2012-02-07,20.885,20.925,20.6,20.77,1075837.042045584
2012-02-08,20.78,21.16,20.73,21.15,1030310.357378778
2012-02-09,20.81,21.06,20.755,20.89,1483834.7275152807
2012-02-10,20.65,20.665,20.205,20.36,2697358.046733502
2012-02-13,20.465,20.68,20.325,20.6,865715.0265065967
2012-02-14,20.6,20.615,20.35,20.58,782459.4803252578
2012-02-15,20.68,20.695,20.51,20.565,714174.7043844105
2012-02-16,20.615,20.89,20.485,20.875,1736142.0036138487
2012-02-17,20.93,20.955,20.785,20.855,1019024.9556337096
2012-02-21,20.855,21.45,20.84,21.38,1071816.4809275658
2012-02-22,21.38,22.075,21.35,21.89,1580499.7289535364
2012-02-23,21.865,22.075,21.695,22.06,742096.3373642217
2012-02-24,22.02,22.105,21.98,22.045,593376.7092958824
2012-02-27,21.99,22.33,21.905,22.185,437876.2132383387
2012-02-28,22.23,22.305,22.02,22.13,1103765.6764378776
2012-02-29,22.185,22.32,22.065,22.185,3166400.172460684
2012-03-01,22.065,22.16,21.765,22.02,828424.628448774
2012-03-02,22.08,22.23,21.945,22.19,938969.9301333876
2012-03-05,22.03,22.405,22.03,22.355,2384800.115517641
2012-03-06,22.215,22.405,21.895,21.895,3205163.492669492
2012-03-07,21.905,22.15,21.79,22.02,719690.0670674212
2012-03-08,22.005,22.12,21.875,21.98,518955.1953142116
2012-03-09,21.895,22.105,21.845,21.995,352927.2004128192
2012-03-12,22.06,22.375,22.015,22.345,891303.4387766481
2012-03-13,22.37,22.49,22.19,22.49,365327.5770957099
2012-03-14,22.445,22.515,21.95,22.1,686772.9262814175
2012-03-15,22.12,22.345,22.06,22.345,3546370.328586773
2012-03-16,22.36,22.66,22.345,22.545,1635506.326121512
2012-03-19,22.39,22.76,22.23,22.275,519187.9922792514
2012-03-20,22.15,22.47,22.05,22.37,1033614.1488939103
2012-03-21,22.39,23.14,22.33,23.07,1480864.3782696226
2012-03-22,22.795,23.14,22.71,22.9,1636251.1013743272
2012-03-23,22.815,23.025,22.81,22.845,480451.8025438131
2012-03-26,23.025,23.17,22.885,23.05,525677.4264738759
2012-03-27,23.055,23.165,22.755,22.785,557632.7482201098
2012-03-28,22.71,22.845,22.53,22.675,511498.6910204556
2012-03-29,22.64,22.67,22.27,22.36,613543.4027748753
2012-03-30,22.505,22.53,22.25,22.285,410645.9697411645
2012-04-02,22.375,22.505,22.23,22.505,530300.1090653805
2012-04-03,22.505,22.56,22.235,22.26,622738.007717387
2012-04-04,22.135,22.235,21.91,21.92,747491.8008584712
2012-04-05,21.81,21.82,21.62,21.65,541867.3176628656
2012-04-09,21.605,21.605,21.34,21.465,491086.9481045787
2012-04-10,21.465,21.525,21.295,21.44,782938.2019037418
2012-04-11,21.38,21.89,21.37,21.88,515086.0397411253
2012-04-12,21.78,21.995,21.655,21.93,508768.1401523196
2012-04-13,21.81,22.03,21.765,21.825,419655.912429453
2012-04-16,22.075,22.08,21.85,21.995,367290.5981204628
2012-04-17,21.88,22.15,21.845,22.135,308549.6225696871
2012-04-18,22.02,22.115,21.75,21.85,663680.5175613418
2012-04-19,21.795,21.865,21.625,21.845,898426.5008009298
2012-04-20,21.99,22.2,21.865,22.135,258350.3702474394
2012-04-23,22.045,22.045,21.72,21.79,558343.3915870734
2012-04-24,21.775,22.16,21.775,22.1,358726.120301367
2012-04-25,22.215,22.285,22.02,22.205,275397.9344655231
2012-04-26,22.245,22.47,21.995,22.46,509527.79340666
2012-04-27,22.37,22.73,22.36,22.615,548726.0763659367
2012-04-30,22.61,22.81,22.49,22.81,481400.4939351783
2012-05-01,22.985,23.34,22.965,23.01,1016658.4782146584
2012-05-02,23.1,23.335,23.04,23.195,711535.1718785457
2012-05-03,23.18,23.375,23.0,23.07,591752.3815999656
2012-05-04,22.8,23.035,22.545,22.725,554779.6726335319
2012-05-07,22.6,22.855,22.445,22.785,543178.332150195
2012-05-08,22.785,22.93,22.555,22.865,620067.8440319118
2012-05-09,22.785,23.055,22.675,22.9,517388.6292712746
2012-05-10,22.8,22.98,22.695,22.845,347148.4095851583
2012-05-11,22.795,22.9,22.645,22.81,201967.1203501119
2012-05-14,22.61,22.73,22.42,22.445,796709.1050800623
2012-05-15,22.415,22.445,22.12,22.275,747016.5799862283
2012-05-16,22.185,22.53,22.185,22.49,631340.1181285759
2012-05-17,22.485,22.53,22.115,22.135,417951.9436665489
2012-05-18,22.325,22.325,21.89,21.93,453442.1035398345
2012-05-22,22.31,22.53,22.215,22.335,327945.2854990557
2012-05-23,22.125,22.64,21.98,22.575,520440.3699370407
2012-05-24,22.585,23.115,22.585,23.005,1837791.135563013
2012-05-25,23.045,23.07,22.35,22.445,2020243.5689715552
2012-05-28,22.46,22.78,21.95,22.68,906051.0389942634
2012-05-29,22.81,22.81,22.5,22.57,953747.2863540532
2012-05-30,22.49,22.57,22.28,22.325,2090141.295313036
2012-05-31,22.24,22.41,22.085,22.185,871866.6425489454
2012-06-01,22.125,22.125,21.895,21.905,1449194.3640820463
2012-06-04,21.75,22.325,21.685,22.16,814425.3041902152
2012-06-05,22.16,22.505,22.075,22.35,850336.4239890052
2012-06-06,22.24,22.84,22.24,22.77,908753.5842124698
2012-06-07,22.91,23.115,22.74,22.74,1021398.4344652432
2012-06-08,22.7,22.84,22.575,22.655,650869.6830716704
2012-06-11,22.66,22.865,22.625,22.68,793337.0497932264
2012-06-12,22.63,22.735,22.42,22.61,769469.2346407248
2012-06-13,22.42,22.57,22.335,22.35,500682.3839117079
2012-06-14,22.395,22.395,21.905,22.02,845462.5657246944
2012-06-15,22.09,22.335,21.92,21.96,1314549.3254564516
2012-06-18,21.88,22.375,21.88,22.23,673002.023105097
2012-06-19,22.325,22.555,22.21,22.485,1115608.5656518573
2012-06-20,22.395,22.725,22.395,22.645,602629.9510679343
2012-06-21,22.66,22.765,22.195,22.21,421178.719644375
2012-06-22,22.365,22.485,22.14,22.295,219683.3194602648
2012-06-25,22.31,22.31,21.965,22.03,297306.229299513
2012-06-26,22.015,22.09,21.875,22.055,420985.3056245487
2012-06-27,22.055,22.435,22.055,22.32,279843.8313918471
2012-06-28,22.32,22.34,21.975,22.295,379152.741218769
2012-06-29,22.5,22.64,22.375,22.64,500881.9241674563
2012-07-03,22.86,22.96,22.475,22.655,614445.7098085446
2012-07-04,22.67,23.075,22.66,22.99,144572.1663490776
2012-07-05,23.035,23.075,22.66,22.945,512765.94667977
2012-07-06,22.895,22.92,22.59,22.685,249214.4021344677
2012-07-09,22.59,22.92,22.27,22.655,772000.2452531124
2012-07-10,22.66,22.91,22.52,22.615,897384.1655176125
2012-07-11,22.85,22.85,22.59,22.765,717433.8618949677
2012-07-12,22.625,22.825,22.475,22.6,557196.0351165201
2012-07-13,22.575,22.965,22.575,22.89,2774139.0367217413
2012-07-16,22.975,22.975,22.825,22.88,273659.8338167673
2012-07-17,23.0,23.185,22.785,23.125,406100.3026869663
2012-07-18,23.2,23.32,23.11,23.235,246041.0119268199
2012-07-19,23.35,23.435,23.015,23.18,803418.2085913221
2012-07-20,23.125,23.125,22.68,22.68,366354.1592009418
2012-07-23,22.6,22.6,22.16,22.465,340373.667831876
2012-07-24,22.435,22.45,21.805,21.975,1227437.751350431
2012-07-25,22.075,22.28,22.075,22.145,762623.6035860582
2012-07-26,22.365,22.68,22.265,22.52,575834.6703212291
2012-07-27,22.95,22.95,22.515,22.88,454466.9352919458
2012-07-30,23.015,23.02,22.295,22.615,722332.2251029668
2012-07-31,22.82,22.82,21.855,22.225,734408.7864585465
2012-08-01,22.45,22.46,22.09,22.13,448417.7149071522
2012-08-02,22.09,22.155,21.685,21.765,649101.8264198643
2012-08-03,22.03,22.28,21.98,22.16,886712.2625413144
2012-08-07,22.035,22.555,22.035,22.515,1105064.4384533628
2012-08-08,22.555,22.695,22.145,22.585,646863.9999551772
2012-08-09,22.6,22.7,22.375,22.49,195773.4958328688
2012-08-10,22.585,22.86,22.375,22.61,341135.9466158973
2012-08-13,22.655,22.725,22.46,22.655,159114.9752515827
2012-08-14,22.7,22.905,22.5,22.85,416753.8269554982
2012-08-15,22.85,23.13,22.805,23.085,292562.772342687
2012-08-16,23.2,23.325,22.965,23.155,369407.6502198285
2012-08-17,23.17,23.21,22.825,23.17,439831.3576740489
2012-08-20,23.06,23.19,22.755,22.975,645424.3345134837
2012-08-21,23.08,23.115,22.68,22.815,551658.793019502
2012-08-22,22.705,22.835,22.415,22.595,519178.3653370881
2012-08-23,22.455,22.595,22.39,22.51,426019.3211993943
2012-08-24,22.445,22.795,22.44,22.66,291369.0315144378
2012-08-27,22.72,22.825,22.645,22.72,160064.5418195082
2012-08-28,22.65,22.87,22.5,22.665,1674357.1639863497
2012-08-29,22.665,22.775,22.42,22.455,438727.7600315106
2012-08-30,22.36,22.57,22.255,22.285,458130.4243733616
2012-08-31,22.32,22.39,22.09,22.105,640925.0518169814
2012-09-04,22.115,22.12,21.83,21.845,610501.2890512726
2012-09-05,21.885,22.16,21.885,22.09,283346.2879861677
2012-09-06,22.08,22.145,21.97,22.145,340673.8533920589
2012-09-07,22.13,22.25,21.8,21.97,893792.4409141412
2012-09-10,22.065,22.08,21.75,21.78,622973.4302121078
2012-09-11,21.805,21.94,21.765,21.835,2000341.178813773
2012-09-12,21.985,22.32,21.94,22.25,1576063.4589693756
2012-09-13,22.32,22.44,22.175,22.305,1578229.520956118
2012-09-14,22.4,22.58,22.24,22.55,1301410.2997566678
2012-09-17,22.5,22.7,22.475,22.555,403007.4287228661
2012-09-18,22.565,22.935,22.485,22.895,634102.1753528826
2012-09-19,22.905,23.02,22.795,22.815,322081.6025450457
2012-09-20,22.665,23.005,22.645,22.835,486044.1807641301
2012-09-21,22.835,22.985,22.65,22.755,1612623.9597759082
2012-09-24,22.745,22.91,22.605,22.69,599551.079928799
2012-09-25,22.7,22.715,22.57,22.57,639817.9534682019
2012-09-26,22.53,22.96,22.525,22.755,342738.3948978066
2012-09-27,22.715,22.795,22.565,22.715,377716.5764833167
2012-09-28,22.605,22.675,22.36,22.455,963255.2045051524
2012-10-01,22.55,22.65,22.345,22.4,373252.3008492264
2012-10-02,22.47,22.555,22.4,22.485,746819.6652601608
2012-10-03,22.54,22.605,22.455,22.46,449390.0360656455
2012-10-04,22.515,22.58,22.31,22.42,361736.727668799
2012-10-05,22.54,22.595,22.265,22.32,724248.8617700238
2012-10-09,22.195,22.2,21.86,21.9,1627102.8807895114
2012-10-10,21.89,22.135,21.835,21.89,581567.0767911942
2012-10-11,21.89,22.05,21.735,21.765,910943.2759663404
2012-10-12,21.78,21.9,21.735,21.765,382221.1102391808
2012-10-15,21.765,21.885,21.685,21.875,573671.2338641676
2012-10-16,21.995,22.155,21.985,22.12,647257.8294073122
2012-10-17,22.05,22.23,22.02,22.2,2019501.4192484207
2012-10-18,22.21,22.475,22.2,22.46,611979.4622616192
2012-10-19,22.46,22.53,22.335,22.36,549123.4065243129
2012-10-22,22.21,22.43,22.21,22.36,535486.4053617183
2012-10-23,22.13,22.255,21.885,22.175,614379.1963899618
2012-10-24,22.32,22.32,21.925,21.94,496486.7874816297
2012-10-25,22.115,22.28,21.925,22.28,1777870.4220089526
2012-10-26,22.32,22.485,22.225,22.35,420756.8845423104
2012-10-29,22.135,22.525,22.12,22.215,138929.0278882632
2012-10-30,22.28,22.625,22.16,22.625,223208.5306451532
2012-10-31,22.635,22.635,22.215,22.215,608962.7286582651
2012-11-01,22.225,22.645,22.175,22.46,642440.857619421
2012-11-02,22.495,22.54,22.065,22.17,929267.7227859016
2012-11-05,21.965,22.05,21.625,21.875,1204427.609227023
2012-11-06,21.89,22.045,21.835,21.965,813023.2713406147
2012-11-07,22.035,22.12,21.845,22.065,1033687.6637249755
2012-11-08,22.065,22.36,22.065,22.285,730249.0722674406
2012-11-09,22.155,22.32,22.025,22.035,584845.488186078
2012-11-12,22.01,22.13,21.78,21.875,675785.9597434113
2012-11-13,21.875,22.115,21.845,21.97,520841.2008016581
2012-11-14,22.06,22.06,21.64,21.67,744770.0017559382
2012-11-15,21.665,21.83,21.6,21.63,792468.8746454088
2012-11-16,21.685,21.76,21.52,21.67,832920.4104390352
2012-11-19,21.83,21.905,21.605,21.705,960339.991382793
2012-11-20,21.705,21.815,21.405,21.495,779426.1183672579
2012-11-21,21.39,21.525,21.305,21.465,631243.8487069428
2012-11-22,21.585,21.815,21.505,21.72,188384.3801342559
2012-11-23,21.605,21.935,21.6,21.83,305882.959590453
2012-11-26,21.68,21.96,21.68,21.8,375767.5582835286
2012-11-27,21.84,21.84,21.565,21.59,865613.5060256019
2012-11-28,21.6,21.625,21.455,21.615,288368.0510891691
2012-11-29,21.625,21.68,21.525,21.605,800420.7288722947
2012-11-30,21.585,21.905,21.575,21.865,1335830.1186967066
2012-12-03,21.785,22.245,21.67,22.165,1027380.2662548936
2012-12-04,22.005,22.16,21.865,22.0,832138.8777706872
2012-12-05,22.185,22.255,21.975,22.225,832288.5329624985
2012-12-06,22.305,22.305,22.08,22.185,657635.6730593496
2012-12-07,22.285,22.31,21.99,22.175,500830.2887503986
2012-12-10,22.15,22.35,22.07,22.165,844200.5611247418
2012-12-11,22.255,22.645,22.145,22.605,1312477.7825382217
2012-12-12,22.63,22.99,22.63,22.94,674728.7464585688
2012-12-13,22.82,22.9,22.735,22.78,362559.393635481
2012-12-14,22.855,22.91,22.59,22.685,416805.4623725559
2012-12-17,22.72,22.975,22.605,22.94,586482.068353839
2012-12-18,23.02,23.02,22.75,22.895,592521.6617964694
2012-12-19,22.855,23.11,22.84,23.02,440598.0123408717
2012-12-20,23.085,23.205,23.015,23.205,1025969.48163969
2012-12-21,23.215,23.22,22.94,22.99,1138666.8424860814
2012-12-24,23.135,23.14,22.82,22.87,159380.1537493536
2012-12-27,22.79,23.005,22.775,23.005,450117.3077872548
2012-12-28,22.86,23.0,22.58,22.82,210049.3758844824
2012-12-31,22.775,23.18,22.74,23.005,267341.9342279616
2013-01-02,23.18,23.335,23.02,23.18,1013662.7488487514
2013-01-03,23.28,23.28,22.98,23.14,374544.9366287895
2013-01-04,23.14,23.255,23.045,23.205,396570.5051218596
2013-01-07,23.205,23.205,23.04,23.055,1194293.9398353095
2013-01-08,23.14,23.24,22.98,23.22,411325.9819285176
2013-01-09,23.23,23.245,23.06,23.15,284479.6416317562
2013-01-10,23.26,23.335,23.135,23.26,391806.9191041467
2013-01-11,23.335,23.405,23.205,23.4,433091.6229831786
2013-01-14,23.42,23.565,23.255,23.495,458780.6805576645
2013-01-15,23.36,23.78,23.36,23.735,753474.507824682
2013-01-16,23.59,23.8,23.51,23.54,782747.4134135965
2013-01-17,23.485,23.82,23.485,23.78,511389.2939504181
2013-01-18,23.87,23.955,23.76,23.875,354412.3750356483
2013-01-21,23.955,24.18,23.815,24.115,263405.3900597322
2013-01-22,24.115,24.115,23.855,23.975,586956.4140495216
2013-01-23,23.91,24.555,23.91,24.555,595007.1632277214
2013-01-24,24.66,24.91,24.475,24.815,1171101.7609873596
2013-01-25,24.815,24.955,24.675,24.75,1346182.5822284953
2013-01-28,24.735,24.87,24.555,24.655,672860.2445023285
2013-01-29,24.685,24.78,24.595,24.67,758715.0650677584
2013-01-30,24.755,24.755,24.38,24.445,1165640.6592510876
2013-01-31,24.55,24.575,24.39,24.42,412097.0124781419
2013-02-01,24.63,24.885,24.485,24.66,930107.8922837898
2013-02-04,24.485,24.54,24.18,24.27,452493.4121484693
2013-02-05,24.375,24.475,24.285,24.3,1019736.4741772334
2013-02-06,24.355,24.58,24.3,24.485,435423.0933398178
2013-02-07,24.62,24.62,24.23,24.475,413253.1207142982
2013-02-08,24.58,24.685,24.455,24.59,442591.6645452351
2013-02-11,24.755,24.755,24.55,24.555,316707.1432882434
2013-02-12,24.595,24.67,24.525,24.555,867538.0192817017
2013-02-13,24.675,24.735,23.5,23.995,1820803.9585275897
2013-02-14,23.99,24.205,23.9,24.165,1272712.3851678704
2013-02-15,24.1,24.66,24.06,24.62,1328713.1829083469
2013-02-19,24.775,25.015,24.695,25.015,645236.1715530192
2013-02-20,24.965,25.24,24.9,25.07,1111669.395953947
2013-02-21,25.04,25.12,24.475,24.53,955947.4802266472
2013-02-22,24.63,24.82,24.53,24.645,500652.6279086577
2013-02-25,24.865,25.195,24.765,24.96,736272.9125319856
2013-02-26,24.96,25.05,24.84,24.905,328119.4456345554
2013-02-27,24.88,25.185,24.88,25.03,1145935.183819373
2013-02-28,25.17,25.485,25.0,25.45,499128.0703406151
2013-03-01,25.515,25.515,25.135,25.3,1254546.3453057234
2013-03-04,25.355,25.405,25.18,25.315,308914.5711953322
2013-03-05,25.29,25.68,25.29,25.615,1085559.3784539567
2013-03-06,25.84,25.84,25.41,25.435,627050.0026299852
2013-03-07,25.445,25.575,25.265,25.54,1171975.187194539
2013-03-08,25.68,25.68,25.33,25.535,1635254.2752721454
2013-03-11,25.535,25.785,25.485,25.735,618944.1173284866
2013-03-12,25.735,25.915,25.68,25.865,5971666.613902615
2013-03-13,25.93,26.025,25.745,25.895,1208056.091246027
2013-03-14,25.955,26.065,25.75,25.84,699729.0400800987
2013-03-15,26.05,26.98,26.02,26.56,2689498.961222008
2013-03-18,26.46,26.69,26.155,26.44,556442.5080981018
2013-03-19,26.455,26.625,26.365,26.495,512371.2420510747
2013-03-20,26.655,26.915,26.495,26.915,983982.0109827372
2013-03-21,26.88,26.88,26.575,26.575,648577.5956602446
2013-03-22,26.655,26.69,26.315,26.65,1479520.1070730018
2013-03-25,26.835,27.09,26.565,26.71,866752.9859071125
2013-03-26,26.72,26.73,26.495,26.56,1092103.07359532
2013-03-27,26.34,26.695,26.34,26.56,954620.7125612324
2013-03-28,26.42,26.71,26.27,26.625,719931.6157980639
2013-04-01,26.69,26.69,26.535,26.6,392561.3212991253
2013-04-02,26.585,26.695,26.52,26.525,734694.9691937646
2013-04-03,26.48,26.595,26.105,26.125,1487182.2778584282
2013-04-04,26.275,26.29,25.975,26.01,1035023.1831559936
2013-04-05,25.97,26.13,25.68,26.115,771285.2260033473
2013-04-08,26.08,26.395,25.945,26.365,1903510.7690056209
2013-04-09,26.365,26.47,26.145,26.46,464965.5533093046
2013-04-10,26.6,26.84,26.495,26.825,985130.2426298507
2013-04-11,26.745,26.855,26.71,26.8,384862.3930981662
2013-04-12,26.73,26.785,26.575,26.71,687452.0632922103
2013-04-15,26.71,26.865,26.605,26.755,644745.197502691
2013-04-16,26.735,27.09,26.695,26.94,616121.6729215191
2013-04-17,26.94,27.005,26.76,26.86,1047033.2310929904
2013-04-18,27.075,27.075,26.615,26.65,1005547.2366050896
2013-04-19,26.52,26.865,26.51,26.84,275311.2919860534
2013-04-22,26.85,26.98,26.705,26.86,509528.6685832203
2013-04-23,27.02,27.1,26.835,27.02,674048.7342712159
2013-04-24,26.985,27.22,26.9,27.19,382224.610945422
2013-04-25,27.09,27.465,27.035,27.32,515653.1541521997
2013-04-26,27.32,27.4,27.165,27.285,746427.5861611464
2013-04-29,27.465,27.56,27.295,27.545,1632934.1822107902
2013-04-30,27.05,27.465,26.67,27.26,1588431.4541195352
2013-05-01,27.245,27.295,27.045,27.165,511199.380636833
2013-05-02,27.02,27.51,27.01,27.43,442335.2378130672
2013-05-03,27.595,27.78,27.44,27.7,789468.7693967004
2013-05-06,27.845,27.94,27.64,27.65,616687.0369794728
2013-05-07,27.625,27.755,27.6,27.61,579150.7143082059
2013-05-08,27.545,27.715,27.36,27.595,1323822.6962893906
2013-05-09,27.585,27.86,27.575,27.805,367019.2933867698
2013-05-10,27.785,28.125,27.76,28.075,439346.5098596427
2013-05-13,28.11,28.255,28.02,28.16,515897.3284125234
2013-05-14,28.14,28.475,28.135,28.28,1109421.9425470964
2013-05-15,28.18,28.375,28.16,28.225,704444.4913869951
2013-05-16,28.23,28.345,28.215,28.32,671906.3020516013
2013-05-17,28.185,28.75,28.17,28.685,597435.7781825538
2013-05-21,28.955,29.56,28.95,29.24,1693536.658305324
2013-05-22,29.365,29.82,29.315,29.52,2360655.7445720844
2013-05-23,29.35,29.7,29.24,29.43,2152277.0807412146
2013-05-24,29.35,29.78,29.35,29.65,1065284.1630814867
2013-05-27,29.6,29.87,29.445,29.635,351654.693694143
2013-05-28,29.675,29.96,29.65,29.715,1488778.5999044154
2013-05-29,29.535,29.64,29.15,29.265,687649.8531948382
2013-05-30,29.3,29.315,28.76,28.86,1020191.5659885894
2013-05-31,28.63,28.735,28.125,28.125,1257052.8509744226
2013-06-03,28.205,28.385,28.115,28.305,957292.6265998284
2013-06-04,28.45,28.63,28.225,28.515,612068.7302707698
2013-06-05,28.29,28.49,28.14,28.27,779771.8131085763
2013-06-06,28.205,28.29,27.71,27.935,849812.1932293854
2013-06-07,27.905,28.085,27.63,28.085,742948.7593339538
2013-06-10,28.085,28.19,27.945,28.025,824890.6654982826
2013-06-11,27.985,28.025,27.675,27.88,652164.069204354
2013-06-12,27.96,28.025,27.325,27.385,1164047.8379113416
2013-06-13,27.21,27.515,27.09,27.505,855680.2520661969
2013-06-14,27.36,27.585,27.36,27.45,509838.4810855665
2013-06-17,27.7,27.915,27.58,27.78,554896.946292612
2013-06-18,27.88,28.245,27.8,28.125,449593.9522041954
2013-06-19,28.01,28.135,27.865,27.955,521278.7890818081
2013-06-20,27.955,28.01,27.4,27.505,1180006.682488412
2013-06-21,27.49,27.775,27.425,27.43,1456695.5023803776
2013-06-24,27.245,27.41,26.965,27.015,859360.3695022584
2013-06-25,27.065,27.31,27.055,27.23,1122975.8019364623
2013-06-26,27.31,27.765,27.285,27.49,972077.8594095366
2013-06-27,27.71,27.88,27.585,27.71,1065853.903022242
2013-06-28,27.765,28.125,27.74,27.98,399126.0206779356
2013-07-02,28.07,28.175,27.85,28.01,572594.7666949986
2013-07-03,28.07,28.075,27.475,27.84,343570.6878066519
2013-07-04,27.995,28.29,27.805,28.025,178036.2924852687
2013-07-05,28.11,28.245,27.915,28.045,447003.4295857074
2013-07-08,28.125,28.31,27.985,28.125,459412.5580342011
2013-07-09,28.225,28.565,28.07,28.53,595164.6950085753
2013-07-10,28.515,28.67,28.32,28.58,656309.7805704951
2013-07-11,28.745,28.755,28.37,28.615,562274.684695941
2013-07-12,28.68,28.825,28.59,28.77,400335.5146842702
2013-07-15,28.925,29.25,28.865,29.04,503412.0596032836
2013-07-16,29.02,29.095,28.875,28.93,451150.0161284088
2013-07-17,29.02,29.35,28.93,29.215,534634.8585685464
2013-07-18,29.175,29.46,29.175,29.25,341705.6865566526
2013-07-19,29.17,29.405,29.04,29.175,301599.8455043448
2013-07-22,29.105,29.35,29.105,29.195,270078.6113320197
2013-07-23,29.35,29.52,29.235,29.405,491905.2381884592
2013-07-24,29.38,29.65,29.3,29.37,472022.9770915638
2013-07-25,29.405,29.585,29.3,29.545,565821.7752948368
2013-07-26,29.52,29.615,29.195,29.56,697574.3553886401
2013-07-29,29.51,30.145,29.505,29.65,1101414.952196912
2013-07-30,29.665,29.675,28.445,28.655,1317216.863612246
2013-07-31,28.665,29.06,28.475,28.53,889538.207654523
2013-08-01,28.885,29.16,28.695,29.15,844101.666173428
2013-08-02,29.07,29.315,29.04,29.145,566242.7352203412
2013-08-06,28.975,29.21,28.72,29.04,781384.7635092093
2013-08-07,28.86,29.02,28.85,28.94,423386.7901060119
2013-08-08,28.94,29.275,28.925,29.02,427900.9508040393
2013-08-09,28.94,29.12,28.875,29.045,311617.1164135386
2013-08-12,29.015,29.51,28.965,29.43,608848.0805288658
2013-08-13,29.51,29.705,29.46,29.495,708969.1542037461
2013-08-14,29.545,29.56,29.25,29.46,666717.3802255827
2013-08-15,29.42,29.42,29.095,29.215,974831.1648682404
2013-08-16,29.12,29.51,29.12,29.34,860621.4989256507
2013-08-19,29.185,29.365,29.07,29.135,510149.168764473
2013-08-20,29.28,29.29,28.85,29.1,659224.9936928544
2013-08-21,28.95,29.205,28.71,28.92,703087.9677185301
2013-08-22,29.015,29.23,28.92,29.205,731217.8927196927
2013-08-23,29.255,29.41,29.065,29.115,540768.9710796891
2013-08-26,29.18,29.255,28.965,28.985,661384.9294436747
2013-08-27,28.525,28.91,28.44,28.49,592588.1752150521
2013-08-28,28.53,28.87,28.455,28.555,635846.4022375605
2013-08-29,28.525,28.92,28.49,28.825,556639.4228241693
2013-08-30,28.78,28.825,28.4,28.4,477824.5225097925
2013-09-03,28.62,28.795,28.54,28.645,499395.8743680669
2013-09-04,28.645,28.81,28.58,28.755,444178.359649059
2013-09-05,28.755,29.22,28.705,29.205,497610.5141850549
2013-09-06,29.38,29.38,28.85,29.08,524247.3879743457
2013-09-09,29.015,29.115,28.78,29.105,383132.1690384531
2013-09-10,29.405,29.405,29.115,29.29,713464.9361940072
2013-09-11,29.32,29.525,29.1,29.495,398635.9218041676
2013-09-12,29.52,29.69,29.355,29.41,680314.1232664034
2013-09-13,29.51,29.665,29.395,29.485,541408.7251452684
2013-09-16,29.475,29.805,29.475,29.635,694537.4927243991
2013-09-17,29.585,29.74,29.47,29.64,530592.4180365207
2013-09-18,29.585,29.855,29.585,29.79,568389.5433227571
2013-09-19,29.775,29.775,29.51,29.615,355472.2138501716
2013-09-20,29.615,29.66,29.47,29.55,1060195.011383342
2013-09-23,29.445,29.915,29.445,29.89,419568.394773423
2013-09-24,29.865,30.16,29.83,30.045,642110.0408796276
2013-09-25,30.045,30.185,29.94,30.03,612574.5823226232
2013-09-26,30.145,30.24,29.985,30.1,655593.8861441697
2013-09-27,30.055,30.07,29.75,29.805,401261.4514850676
2013-09-30,29.69,30.035,29.575,29.635,737506.9114820085
2013-10-01,29.615,30.03,29.615,29.855,718351.9221067224
2013-10-02,29.675,29.895,29.315,29.32,1484491.1099355058
2013-10-03,29.29,29.42,29.165,29.265,832208.8918955112
2013-10-04,29.33,29.525,29.165,29.165,481556.2753629117
2013-10-07,28.935,29.245,28.92,29.035,616177.6842213783
2013-10-08,28.965,29.13,28.85,29.01,526223.5366475031
2013-10-09,29.0,29.205,28.935,28.985,464028.2392132233
2013-10-10,29.195,29.575,29.155,29.495,392366.1569261784
2013-10-11,29.615,29.685,29.46,29.57,369361.2658621326
2013-10-15,29.8,29.8,29.41,29.625,740949.8560702287
2013-10-16,29.625,29.715,29.36,29.405,650777.7895328389
2013-10-17,29.36,29.71,29.28,29.66,502710.168001923
2013-10-18,29.59,29.775,29.575,29.625,792554.6419483182
2013-10-21,29.56,29.845,29.56,29.765,776542.4116010694
2013-10-22,29.825,30.21,29.765,30.185,766933.8481455357
2013-10-23,30.045,30.475,29.895,30.355,901289.203329671
2013-10-24,30.265,30.565,30.265,30.375,756816.8071084677
2013-10-25,30.35,30.505,30.265,30.415,1328216.9577986568
2013-10-28,30.44,30.845,30.325,30.705,1352840.9254992576
2013-10-29,31.055,31.755,31.055,31.74,2283082.719796773
2013-10-30,31.755,32.44,31.73,32.365,2103537.6229215474
2013-10-31,32.1,32.695,32.1,32.235,1707574.490332536
2013-11-01,32.25,32.71,32.235,32.67,959229.3923277725
2013-11-04,32.465,32.795,32.42,32.48,762757.5055997841
2013-11-05,32.26,32.835,32.26,32.71,983861.2366174158
2013-11-06,32.725,32.91,32.63,32.76,1349364.724201746
2013-11-07,32.81,32.935,32.67,32.695,543120.5704972151
2013-11-08,32.66,33.015,32.66,32.975,531439.5889468911
2013-11-11,32.935,33.05,32.795,32.795,301794.1347007314
2013-11-12,32.825,33.0,32.655,32.86,947113.4480269792
2013-11-13,32.76,33.005,32.675,32.955,678576.897794208
2013-11-14,32.72,33.41,32.72,33.145,1199965.959122614
2013-11-15,33.095,33.165,32.845,32.935,1191161.682925996
2013-11-18,32.915,33.225,32.88,32.965,432248.8279556097
2013-11-19,32.86,33.12,32.83,32.98,787768.3013400375
2013-11-20,32.87,33.11,32.87,32.955,653525.8439321808
2013-11-21,32.935,33.345,32.935,33.27,1247705.9653104185
2013-11-22,33.185,33.35,33.135,33.135,777695.0191309846
2013-11-25,33.235,33.345,33.055,33.06,782813.9268321792
2013-11-26,33.055,33.135,32.58,32.58,716982.270789853
2013-11-27,32.795,33.12,32.795,32.91,644026.6775466846
2013-11-28,33.12,33.125,32.695,32.755,98851.192485885
2013-11-29,32.76,33.185,32.76,32.82,348399.036889827
2013-12-02,32.71,33.2,32.71,33.16,487060.2607506384
2013-12-03,32.955,33.195,32.87,33.075,720157.4113506213
2013-12-04,32.72,32.835,32.52,32.78,721046.5907358861
2013-12-05,32.705,32.92,32.42,32.42,675514.6550097183
2013-12-06,32.63,32.695,32.53,32.595,689325.8163078126
2013-12-09,32.595,33.02,32.595,32.92,398856.4662973632
2013-12-10,32.76,32.935,32.555,32.705,404926.690919604
2013-12-11,32.755,32.79,32.23,32.28,854505.7651222743
2013-12-12,32.2,32.515,32.2,32.33,618888.9812051877
2013-12-13,32.395,32.515,32.265,32.325,471100.5409970076
2013-12-16,32.355,32.735,32.355,32.555,674804.0116427547
2013-12-17,32.68,32.68,32.405,32.43,834355.6999979271
2013-12-18,32.43,32.62,32.1,32.445,913075.2060672313
2013-12-19,32.82,33.175,32.69,33.02,867017.2892283231
2013-12-20,33.17,33.615,33.145,33.245,1409505.9822490015
2013-12-23,33.27,33.425,33.15,33.335,258709.1926371624
2013-12-24,33.425,33.565,33.345,33.465,116023.9069520916
2013-12-27,33.625,33.76,33.535,33.69,227510.898615588
2013-12-30,33.61,33.715,33.375,33.565,206767.4637833574
2013-12-31,33.565,33.6,33.31,33.32,235274.5898820093
2014-01-02,33.2,33.275,33.005,33.1,434792.9662164018
2014-01-03,33.01,33.295,33.01,33.185,276218.8500790845
2014-01-06,33.25,33.335,33.145,33.22,398077.5591586962
2014-01-07,33.37,33.5,33.295,33.295,409291.1964258201
2014-01-08,33.2,33.425,33.145,33.195,440949.8333181123
2014-01-09,33.195,33.535,33.135,33.385,396970.4608099167
2014-01-10,33.485,34.09,33.44,33.94,764257.5582241383
2014-01-13,33.955,34.115,33.65,33.76,1006031.2092429354
2014-01-14,33.855,34.0,33.615,33.66,485772.8760304371
2014-01-15,33.65,34.075,33.65,33.93,1012660.671687208
2014-01-16,33.69,34.055,33.69,34.005,698829.3585761103
2014-01-17,34.055,34.37,34.005,34.19,523556.873668269
2014-01-20,34.33,34.755,34.13,34.61,204919.0908880038
2014-01-21,34.53,34.92,34.315,34.535,670537.5259112922
2014-01-22,34.34,34.535,34.315,34.365,1086631.4697403242
2014-01-23,34.22,34.355,33.99,34.09,789292.8589080801
2014-01-24,34.05,34.09,33.275,33.3,758173.3307769326
2014-01-27,33.175,33.65,33.175,33.285,770989.4163259659
2014-01-28,33.36,33.565,33.285,33.435,464695.9989287322
2014-01-29,33.22,33.42,32.885,33.335,528212.812969065
2014-01-30,33.49,33.735,33.375,33.64,392945.523809097
2014-01-31,33.285,33.485,33.135,33.325,632418.3356508655
2014-02-03,33.175,33.235,32.64,32.71,894600.2288792982
2014-02-04,32.705,32.805,32.49,32.555,1059616.5196769838
2014-02-05,32.69,32.855,32.49,32.735,1192899.7835747518
2014-02-06,32.73,33.385,32.645,33.22,1269397.2163574542
2014-02-07,33.325,33.515,33.15,33.2,627669.6276346776
2014-02-10,33.3,33.385,33.07,33.16,533750.9302426433
2014-02-11,33.145,33.64,33.095,33.36,1337750.2560700048
2014-02-12,31.975,32.04,31.185,31.31,2654057.811236099
2014-02-13,31.105,31.45,30.72,31.255,1598845.1800105448
2014-02-14,31.085,31.535,30.865,31.255,786744.3447644865
2014-02-18,31.26,31.545,31.21,31.37,741930.0538177647
2014-02-19,31.44,31.8,31.31,31.575,836823.6978979731
2014-02-20,31.7,31.985,31.485,31.875,1592732.0717368494
2014-02-21,32.02,32.235,31.935,32.085,1383131.661427801
2014-02-24,32.105,32.405,31.935,32.245,1144199.708700298
2014-02-25,32.305,32.415,32.055,32.11,648539.9630681517
2014-02-26,32.12,32.345,32.03,32.055,444167.8575303354
2014-02-27,31.98,32.21,31.75,32.01,1033304.3363915643
2014-02-28,31.895,32.085,31.795,31.795,708679.4707622868
2014-03-03,31.65,31.76,31.31,31.495,641596.3122387315
2014-03-04,31.535,31.895,31.52,31.72,824804.8981953732
2014-03-05,31.75,31.795,31.52,31.785,593115.906680913
2014-03-06,31.705,31.75,31.575,31.62,428514.4495728096
2014-03-07,31.87,31.93,31.62,31.66,624203.0532793293
2014-03-10,31.585,31.835,31.585,31.735,342654.3779480178
2014-03-11,31.775,31.795,31.5,31.57,363945.6733069962
2014-03-12,31.425,31.5,31.155,31.365,639574.6543844385
2014-03-13,31.325,31.375,30.955,31.085,699938.2072780104
2014-03-14,30.965,31.31,30.84,31.04,610714.8321319857
2014-03-17,31.09,31.485,31.09,31.26,499335.4871854062
2014-03-18,31.335,31.77,31.175,31.72,477925.167814227
2014-03-19,31.675,32.095,31.675,31.98,708517.5630986313
2014-03-20,32.045,32.195,31.67,31.735,869969.259766215
2014-03-21,31.635,32.27,31.535,31.91,1070726.010933432
2014-03-24,32.035,32.31,31.96,32.02,1890343.7376559072
2014-03-25,32.03,32.22,31.895,31.96,602302.6350343821
2014-03-26,32.085,32.17,31.585,31.62,703919.3854508151
2014-03-27,31.66,31.7,31.26,31.4,504912.9874041981
2014-03-28,31.39,31.72,31.375,31.465,431482.1732887869
2014-03-31,31.585,31.78,31.5,31.62,551398.8655810929
2014-04-01,31.635,32.055,31.545,32.035,899602.738097973
2014-04-02,32.005,32.255,31.875,32.17,428705.238062955
2014-04-03,32.27,32.52,32.205,32.415,891593.1222181075
2014-04-04,32.455,32.455,32.23,32.27,922911.3154284428
2014-04-07,32.17,32.345,32.03,32.06,587504.2745762694
2014-04-08,32.205,32.21,31.945,32.07,343652.9544033201
2014-04-09,32.06,32.195,31.675,31.935,504334.4956978398
2014-04-10,31.96,32.13,31.65,31.65,801800.0071313274
2014-04-11,31.625,31.725,31.04,31.15,541581.1349276475
2014-04-14,31.375,31.52,31.135,31.34,497196.555672033
2014-04-15,31.41,31.655,31.275,31.51,355468.7131439304
2014-04-16,31.675,32.045,31.575,32.005,429798.3335867697
2014-04-17,31.955,32.155,31.885,32.085,436034.8417554675
2014-04-21,32.17,32.235,32.01,32.08,226827.3857219937
2014-04-22,32.205,32.245,31.955,32.01,373766.0294901225
2014-04-23,31.98,32.045,31.725,31.725,501446.4130488498
2014-04-24,31.87,31.885,31.535,31.77,441944.0338906131
2014-04-25,31.475,32.055,31.44,31.935,589446.2913635751
2014-04-28,32.08,32.13,31.745,31.97,414603.5181468411
2014-04-29,31.97,32.255,31.905,31.92,523916.5712345523
2014-04-30,32.235,33.5,32.095,33.19,1015084.0355826786
2014-05-01,33.215,33.465,32.75,32.85,468137.1931638318
2014-05-02,32.83,33.015,32.68,32.8,334979.9546907471
2014-05-05,32.645,32.75,32.255,32.37,539172.6490337019
2014-05-06,32.365,32.365,32.055,32.18,486979.7445070908
2014-05-07,32.21,32.405,32.13,32.34,630450.0635667507
2014-05-08,32.295,32.355,32.095,32.16,450249.4594478601
2014-05-09,32.22,32.57,32.21,32.43,385042.679469588
2014-05-12,32.615,32.89,32.44,32.84,546775.307813028
2014-05-13,32.865,33.0,32.74,32.955,627814.9069436874
2014-05-14,33.015,33.11,32.925,33.075,590125.4283743679
2014-05-15,33.075,33.175,32.53,32.665,539276.7950443776
2014-05-16,32.63,32.665,32.235,32.54,471132.9225297387
2014-05-20,32.545,32.68,31.855,31.88,529258.6489586235
2014-05-21,31.95,32.605,31.95,32.545,526135.1438149128
2014-05-22,32.445,32.555,32.22,32.225,299114.3440730928
2014-05-23,32.165,32.285,32.065,32.275,239281.1481750627
2014-05-26,32.405,32.57,32.16,32.275,98119.5448814742
2014-05-27,32.295,32.49,32.2,32.31,278809.3726975725
2014-05-28,32.245,32.37,32.09,32.2,468240.4639979472
2014-05-29,32.175,32.405,31.73,31.855,695104.6071354735
2014-05-30,31.815,31.92,31.72,31.72,746074.8900073455
2014-06-02,32.22,32.395,32.2,32.37,487206.4152362085
2014-06-03,32.27,32.42,31.67,31.68,570530.2251892509
2014-06-04,31.72,31.94,31.425,31.855,384142.9979655996
2014-06-05,31.795,32.075,31.645,32.015,537599.0815782825
2014-06-06,32.085,32.345,32.015,32.26,371361.9194789784
2014-06-09,32.185,32.505,32.16,32.46,391442.8456550619
2014-06-10,32.48,32.615,32.325,32.565,300705.4150597182
2014-06-11,32.47,32.53,32.25,32.38,310442.629469616
2014-06-12,32.26,32.46,32.19,32.385,184180.0319385747
2014-06-13,32.49,32.52,32.31,32.43,244666.9847271489
2014-06-16,32.405,32.495,32.335,32.43,292771.9395405987
2014-06-17,32.355,32.81,32.345,32.7,262615.9808023416
2014-06-18,32.625,32.86,32.515,32.765,317483.4248972295
2014-06-19,32.705,32.81,32.53,32.565,280474.8336918234
2014-06-20,32.515,32.74,32.46,32.655,1036317.5692886772
2014-06-23,32.625,32.725,32.49,32.64,278106.6059196516
2014-06-24,32.705,32.765,32.57,32.615,274903.4597089536
2014-06-25,32.725,32.725,32.515,32.63,408021.3152368248
2014-06-26,32.615,32.705,32.32,32.545,357284.7045065529
2014-06-27,32.53,32.715,32.42,32.68,237987.6372189393
2014-06-30,32.76,32.815,32.505,32.785,295952.3311607289
2014-07-02,32.59,32.92,32.415,32.875,461241.6770452281
2014-07-03,32.995,33.12,32.86,32.91,1141978.5105902564
2014-07-04,32.91,33.245,32.87,32.96,83555.7317415219
2014-07-07,32.945,33.18,32.835,33.145,208826.7542297433
2014-07-08,33.02,33.24,32.945,33.13,893300.5916872527
2014-07-09,33.155,33.305,32.92,33.28,668022.26847699
2014-07-10,33.155,33.245,32.79,33.205,848078.4684634311
2014-07-11,33.325,33.355,33.13,33.34,301860.6481193142
2014-07-14,33.3,33.625,33.3,33.545,321340.3279984716
2014-07-15,33.485,33.67,33.315,33.35,352802.9253412566
2014-07-16,33.485,33.67,33.4,33.56,186245.4486208827
2014-07-17,33.485,33.515,33.23,33.265,549194.2958256972
2014-07-18,33.18,33.35,33.18,33.3,198774.4762581375
2014-07-21,33.29,33.315,33.12,33.17,381536.7221690262
2014-07-22,33.07,33.375,33.07,33.305,371259.5238214233
2014-07-23,33.34,33.66,33.29,33.435,289631.8060422423
2014-07-24,33.41,33.65,33.315,33.55,300662.5314082635
2014-07-25,33.5,33.84,33.45,33.65,201217.9692144951
2014-07-28,33.71,33.83,33.515,33.78,299051.3313607512
2014-07-29,33.78,34.065,33.75,33.82,833077.0670433288
2014-07-30,34.345,35.33,34.175,34.95,1171671.5009281149
2014-07-31,34.76,35.205,34.59,34.76,824714.7550096622
2014-08-01,34.825,34.825,34.405,34.59,896635.0143819957
2014-08-05,34.705,34.81,34.09,34.31,1095900.4646904615
2014-08-06,34.175,34.38,34.11,34.355,369631.6954192653
2014-08-07,34.355,34.59,34.27,34.395,414233.3184618342
2014-08-08,34.605,34.64,34.3,34.555,355965.8134301808
2014-08-11,34.43,34.835,34.43,34.595,213431.9332900419
2014-08-12,34.64,34.92,34.52,34.7,355839.7880054976
2014-08-13,34.76,34.81,34.285,34.625,474076.1413020276
2014-08-14,34.53,34.995,34.53,34.96,550515.8124317502
2014-08-15,34.96,35.02,34.57,34.85,390889.7340689523
2014-08-18,34.85,35.23,34.825,34.95,245012.6794684674
2014-08-19,35.045,35.09,34.705,34.995,508928.2974628545
2014-08-20,34.875,35.145,34.835,35.13,579637.3124757326
2014-08-21,35.07,35.2,34.975,35.08,222006.038051301
2014-08-22,35.055,35.35,34.875,34.925,972403.4250899684
2014-08-25,35.005,35.225,34.985,35.13,205502.8336537239
2014-08-26,35.205,35.285,34.89,35.08,360334.6948191984
2014-08-27,34.975,35.145,34.935,35.105,276553.1675251191
2014-08-28,35.06,35.235,34.885,34.97,238794.5500075359
2014-08-29,34.97,35.12,34.69,35.045,527691.2077391262
2014-09-02,35.02,35.32,35.02,35.25,234205.999301883
2014-09-03,35.3,35.455,35.09,35.18,330365.1486882852
2014-09-04,35.275,35.335,35.155,35.285,304379.4062598576
2014-09-05,35.18,35.3,35.08,35.2,206581.9263525738
2014-09-08,35.31,35.43,35.25,35.335,115196.8651026081
2014-09-09,35.31,35.66,35.3,35.455,583871.4166744641
2014-09-10,35.495,35.615,35.2,35.345,227288.6037692718
2014-09-11,35.3,35.65,35.235,35.455,532617.576597055
2014-09-12,35.505,35.64,35.335,35.47,318046.1634255024
2014-09-15,35.405,35.48,35.09,35.25,415209.1403265687
2014-09-16,35.165,35.36,34.975,35.03,664055.9683057104
2014-09-17,34.86,35.005,34.585,34.61,522349.130015055
2014-09-18,34.655,34.765,34.49,34.67,323020.6669942476
2014-09-19,34.605,34.72,34.095,34.305,1615160.2214476576
2014-09-22,34.28,34.86,34.28,34.44,523743.2862756129
2014-09-23,34.34,34.56,34.235,34.44,396841.8098555526
2014-09-24,34.415,34.57,34.255,34.46,429259.2248256249
2014-09-25,34.645,34.645,34.015,34.145,809842.8797204844
2014-09-26,34.295,34.51,33.95,34.44,468278.9717666004
2014-09-29,34.265,34.485,34.075,34.405,318288.5873327055
2014-09-30,34.365,34.8,34.145,34.705,352194.6776318481
2014-10-01,34.62,34.705,34.46,34.585,725601.0095556873
2014-10-02,34.58,34.68,34.17,34.67,456533.2271508141
2014-10-03,34.68,35.625,34.68,35.545,739616.9621688918
2014-10-06,35.65,35.81,35.405,35.405,700286.5275490098
2014-10-07,35.345,35.42,34.925,34.935,2048921.3544994656
2014-10-08,35.045,35.155,34.86,35.12,459750.3761864769
2014-10-09,35.02,35.24,34.885,34.96,655930.8291198852
2014-10-10,34.835,35.14,34.465,34.68,910402.416852075
2014-10-14,33.82,34.57,33.82,34.28,762960.5465617737
2014-10-15,33.89,34.35,33.64,34.21,974980.8200600516
2014-10-16,33.555,34.39,33.555,34.015,823609.4070140034
2014-10-17,34.025,34.235,33.71,34.015,561915.862306218
2014-10-20,33.895,34.205,33.82,34.205,336685.6738067718
2014-10-21,34.21,34.91,33.95,34.755,445712.5441592649
2014-10-22,34.705,34.78,34.35,34.425,501249.4983227823
2014-10-23,34.5,34.84,34.465,34.545,473988.6236459976
2014-10-24,34.595,35.36,34.52,35.29,273012.2031621453
2014-10-27,35.235,35.6,35.165,35.47,337844.407572609
2014-10-28,35.63,35.735,35.32,35.69,455174.0779526682
2014-10-29,35.555,35.855,35.445,35.565,420105.7531814472
2014-10-30,35.48,35.715,35.09,35.58,442089.3131996229
2014-10-31,35.81,36.025,35.565,35.665,576529.5605101074
2014-11-03,35.77,36.025,35.53,35.885,537375.0363788457
2014-11-04,35.88,36.245,35.7,36.135,469438.5807089979
2014-11-05,36.175,36.8,36.175,36.685,430996.4502978204
2014-11-06,36.825,36.94,36.415,36.465,262712.2502239746
2014-11-07,36.33,36.645,36.16,36.27,261374.1052632759
2014-11-10,36.39,36.78,36.17,36.73,430370.6990572059
2014-11-11,36.695,36.78,36.38,36.54,411322.4812222764
2014-11-12,36.475,36.9,36.365,36.815,1280733.37834302
2014-11-13,36.91,36.985,36.67,36.865,383930.3300614467
2014-11-14,36.875,36.91,36.6,36.91,235103.9304527508
2014-11-17,36.82,37.215,36.795,36.96,429431.634608004
2014-11-18,37.055,37.285,36.815,36.875,338900.7456808911
2014-11-19,36.89,37.235,36.78,37.02,305754.3086360889
2014-11-20,36.855,37.08,36.77,36.97,241694.0099518098
2014-11-21,37.14,37.165,36.73,36.88,291686.7206058267
2014-11-24,36.985,37.225,36.89,37.155,302794.4615091543
2014-11-25,37.0,37.55,37.0,37.395,399860.2938120273
2014-11-26,37.455,37.62,37.36,37.515,361783.1120264949
2014-11-27,37.68,38.135,37.515,37.97,339781.1733005529
2014-11-28,37.84,39.22,37.815,39.085,1023012.2600424364
2014-12-01,39.79,39.855,38.62,38.795,945380.598437585
2014-12-02,38.82,39.0,38.57,38.87,538352.6085967008
2014-12-03,38.735,39.015,38.7,38.93,302171.3357982207
2014-12-04,38.905,39.06,38.46,38.735,468951.1073649108
2014-12-05,38.83,39.085,38.68,38.82,261732.0524764386
2014-12-08,38.75,38.845,38.475,38.71,445931.3382993399
2014-12-09,38.44,38.625,38.135,38.41,442337.8633427481
2014-12-10,38.235,38.65,38.03,38.175,372905.7309313476
2014-12-11,38.26,38.93,38.195,38.69,581531.1945522219
2014-12-12,38.615,38.835,38.22,38.4,353042.7237187788
2014-12-15,38.555,38.83,38.39,38.63,955817.9540957228
2014-12-16,38.615,39.685,38.305,39.4,2762744.237906636
2014-12-17,39.555,39.555,39.1,39.445,1112055.3488170393
2014-12-18,39.43,39.54,39.035,39.54,900442.0324193008
2014-12-19,39.855,40.25,39.58,39.975,2005391.8227432645
2014-12-22,40.15,40.5,40.08,40.355,446278.783393779
2014-12-23,40.415,40.815,40.38,40.6,370956.7127315595
2014-12-24,40.63,41.065,40.63,40.815,156145.5011824848
2014-12-29,40.93,41.135,40.515,40.525,340048.1021514444
2014-12-30,40.585,40.63,40.225,40.37,277126.4081721156
2014-12-31,40.36,40.56,40.155,40.175,180768.5937065253
2015-01-02,40.3,40.595,40.0,40.24,353310.5277462306
2015-01-05,40.12,40.3,38.99,39.04,756286.4501129258
2015-01-06,38.955,39.215,38.82,39.085,536229.430261413
2015-01-07,39.52,39.615,39.0,39.12,742353.6392729499
2015-01-08,39.215,39.735,39.19,39.685,596715.5078734269
2015-01-09,39.71,39.995,39.255,39.495,334798.793142765
2015-01-12,39.54,39.72,39.075,39.72,444208.9908286695
2015-01-13,39.9,40.48,39.66,40.035,587264.4761987472
2015-01-14,39.755,39.935,39.385,39.73,522490.0334412633
2015-01-15,39.865,40.21,39.22,40.02,506732.4794730618
2015-01-16,39.85,40.93,39.85,40.9,761056.1623665609
2015-01-19,40.755,40.93,40.55,40.84,149189.5978812204
2015-01-20,41.055,41.39,40.705,41.185,858292.6540986924
2015-01-21,40.56,41.44,40.25,41.08,595367.7359705649
2015-01-22,41.14,42.36,41.135,42.325,604531.7097334662
2015-01-23,42.22,42.64,42.01,42.335,613632.6707840259
2015-01-26,42.43,42.76,42.215,42.67,617407.3072885998
2015-01-27,42.375,42.49,41.945,42.145,763550.4155634159
2015-01-28,42.34,42.61,42.03,42.085,558520.177252254
2015-01-29,42.19,42.43,41.53,41.86,655633.2690893832
2015-01-30,41.81,42.24,41.53,41.795,647857.3253511176
2015-02-02,42.23,42.23,41.485,42.04,520468.3755869703
2015-02-03,41.83,42.155,41.81,41.94,529728.6187715046
2015-02-04,41.905,43.095,41.905,42.865,602395.4037497739
2015-02-05,42.865,42.94,42.435,42.635,427101.9146044854
2015-02-06,42.805,43.31,42.495,42.745,568197.8796560514
2015-02-09,42.59,42.815,42.34,42.47,348870.7570558287
2015-02-10,42.64,42.925,42.23,42.65,410616.2137381143
2015-02-11,42.0,42.49,41.1,41.83,2079225.2180764133
2015-02-12,41.7,41.835,41.16,41.725,1399334.6802651952
2015-02-13,41.71,42.135,41.485,41.89,705033.485212077
2015-02-17,41.845,42.46,41.69,42.195,554931.0781784637
2015-02-18,42.215,42.37,41.895,42.17,601290.9309306754
2015-02-19,42.125,42.51,41.915,42.105,744015.5995609596
2015-02-20,42.26,42.64,42.105,42.555,600558.4081497042
2015-02-23,42.47,43.185,42.46,43.185,1094116.85486057
2015-02-24,43.185,43.685,43.03,43.045,412608.9907659174
2015-02-25,42.945,42.985,42.555,42.72,540866.1156778825
2015-02-26,42.78,43.04,42.63,42.805,424633.9167044394
2015-02-27,42.65,42.885,42.34,42.34,472476.3185497992
2015-03-02,42.27,42.685,42.185,42.57,481047.7977813774
2015-03-03,42.505,42.78,42.27,42.78,475887.7567818486
2015-03-04,42.435,42.815,42.435,42.565,451127.261537841
2015-03-05,42.725,43.175,42.695,43.02,391646.7617936118
2015-03-06,42.935,43.045,42.27,42.495,510872.9397798411
2015-03-09,42.41,43.08,42.305,42.84,357205.0634395656
2015-03-10,42.76,43.045,42.58,42.59,658760.2749393351
2015-03-11,42.625,43.625,42.495,43.52,720188.9177067921
2015-03-12,43.445,44.135,43.365,43.925,832933.5380874396
2015-03-13,43.9,44.015,43.765,43.885,422166.7939809537
2015-03-16,43.885,44.615,43.86,44.305,754843.2839649912
2015-03-17,44.11,44.85,43.955,44.49,825393.8920204551
2015-03-18,44.53,44.555,44.055,44.24,687346.166928414
2015-03-19,44.445,44.615,44.065,44.23,495712.2562257642
2015-03-20,44.35,44.47,44.22,44.245,1463542.883788165
2015-03-23,44.115,44.265,43.78,43.795,309460.6813689594
2015-03-24,43.825,44.315,43.78,44.185,587527.9043433975
2015-03-25,44.27,44.48,43.46,43.545,544763.2769008983
2015-03-26,43.575,43.67,43.055,43.42,556279.725257886
2015-03-27,43.375,43.755,43.07,43.615,471095.2899376458
2015-03-30,43.675,44.26,43.64,43.875,419064.2930746902
2015-03-31,43.65,44.635,43.59,44.315,1145233.2922180125
2015-04-01,44.265,44.325,43.955,44.175,619829.7960075102
2015-04-02,44.195,45.085,44.145,44.73,404769.15913875
2015-04-06,44.435,45.185,44.28,44.875,643403.551835751
2015-04-07,44.93,45.3,44.835,44.87,393657.9175291812
2015-04-08,44.78,45.34,44.61,45.11,413258.37177366
2015-04-09,44.99,45.455,44.97,45.385,737605.8064333224
2015-04-10,45.48,45.59,45.325,45.48,399553.9820159223
2015-04-13,45.41,45.74,45.245,45.245,363981.5555459685
2015-04-14,45.085,45.35,44.895,45.245,378989.9583785532
2015-04-15,45.375,45.585,44.895,44.93,850952.5482874563
2015-04-16,44.27,44.6,43.6,43.825,836601.4030516569
2015-04-17,43.59,43.6,43.295,43.495,816666.6313611435
2015-04-20,43.685,44.02,43.375,43.425,883796.1742423947
2015-04-21,43.735,43.89,43.04,43.26,1024256.7611111827
2015-04-22,43.45,43.685,43.23,43.625,558976.1442401703
2015-04-23,43.505,43.825,43.375,43.515,346450.0186900389
2015-04-24,43.58,43.66,43.305,43.46,586471.5662351154
2015-04-27,43.545,43.555,42.57,42.615,627386.9456057007
2015-04-28,42.665,42.7,42.03,42.375,552007.9884670617
2015-04-29,41.83,43.03,41.83,42.78,475099.2227010183
2015-04-30,42.78,43.325,42.45,42.78,677640.458874687
2015-05-01,42.78,43.545,42.63,43.29,630111.3702379146
2015-05-04,43.305,43.42,43.125,43.255,359252.1014141073
2015-05-05,43.07,43.115,42.225,42.505,454597.3365994305
2015-05-06,42.63,42.91,41.865,42.245,450165.4424980713
2015-05-07,42.245,42.65,42.21,42.475,589665.0855036501
2015-05-08,42.72,43.03,42.625,42.675,325598.0619643311
2015-05-11,42.695,42.995,42.285,42.44,425628.9924535005
2015-05-12,42.32,42.33,41.745,41.77,476410.2371883477
2015-05-13,41.72,41.745,41.285,41.38,753020.2911898863
2015-05-14,41.39,42.235,41.39,42.2,886885.5475002537
2015-05-15,42.27,42.555,42.27,42.52,216923.0125890786
2015-05-19,43.01,43.42,42.83,43.305,602669.3340131477
2015-05-20,43.41,43.465,42.97,42.985,445590.0194408229
2015-05-21,43.09,43.35,43.03,43.14,283888.8974535537
2015-05-22,43.14,43.445,43.105,43.255,180502.5400321941
2015-05-25,43.02,43.36,42.975,43.105,54634.6471298481
2015-05-26,43.23,43.49,42.665,42.96,370529.6265701331
2015-05-27,43.01,43.53,42.795,43.315,279220.7056809135
2015-05-28,43.315,43.725,43.315,43.53,404915.3136243201
2015-05-29,43.55,43.715,43.02,43.15,420097.8765924045
2015-06-01,43.29,43.67,43.235,43.56,306927.9204034512
2015-06-02,43.43,43.55,43.08,43.16,244428.9367027473
2015-06-03,43.27,43.54,43.17,43.4,266367.8627163477
2015-06-04,43.4,43.565,42.925,43.2,363122.1321637539
2015-06-05,43.15,43.27,42.595,42.645,234776.6144191986
2015-06-08,42.575,42.62,41.845,41.88,693136.3350513588
2015-06-09,41.665,41.71,41.125,41.64,701710.4398126178
2015-06-10,41.665,42.105,41.645,41.805,1100999.2433307692
2015-06-11,41.925,42.135,41.795,41.985,514595.9408673573
2015-06-12,41.9,42.135,41.56,41.645,699226.6887344865
2015-06-15,41.57,41.69,41.29,41.645,342852.1678506456
2015-06-16,41.585,41.89,41.585,41.71,515608.5201476244
2015-06-17,41.735,41.95,41.515,41.715,434191.7199194757
2015-06-18,41.575,41.865,41.29,41.81,272684.0119520328
2015-06-19,41.145,42.02,41.145,41.715,2171544.9678927795
2015-06-22,41.71,42.21,41.68,42.02,385009.4227602966
2015-06-23,41.88,42.255,41.82,42.16,1398880.4636303994
2015-06-24,41.925,42.115,41.75,41.83,925948.178092684
2015-06-25,41.76,41.95,41.57,41.62,751392.4627877283
2015-06-26,41.785,42.01,41.64,41.9,884015.84355903
2015-06-29,41.585,41.71,41.055,41.1,571823.7361453742
2015-06-30,41.265,41.51,41.055,41.325,350709.503009019
2015-07-02,41.7,41.96,41.62,41.805,550656.7158579585
2015-07-03,41.795,42.205,41.655,41.9,103719.7996908339
2015-07-06,41.61,42.065,41.605,41.915,320101.0779890868
2015-07-07,42.02,42.505,41.795,42.455,603991.7257957611
2015-07-08,42.22,42.385,41.605,41.69,408665.4451852056
2015-07-09,41.925,42.125,41.385,41.41,605811.2178646248
2015-07-10,41.805,42.24,41.76,42.175,679996.4341750146
2015-07-13,42.23,42.9,42.23,42.605,367771.0700520675
2015-07-14,42.55,42.74,42.34,42.635,311609.2398244959
2015-07-15,42.89,43.245,42.535,42.995,501918.1332148515
2015-07-16,43.22,43.645,43.135,43.62,414504.6231955272
2015-07-17,43.6,43.765,43.125,43.445,361692.968840784
2015-07-20,43.43,43.565,43.325,43.435,334341.0758017281
2015-07-21,43.385,43.395,42.455,42.83,372127.6989692409
2015-07-22,42.77,42.995,42.645,42.835,273529.4325092826
2015-07-23,42.735,42.835,42.35,42.665,327068.3585856351
2015-07-24,42.605,42.83,42.43,42.61,287174.3102609199
2015-07-27,42.395,42.56,42.15,42.28,561036.3098631165
2015-07-28,42.35,42.47,42.195,42.29,256184.3082606969
2015-07-29,42.7,44.295,42.665,44.09,1086950.9091848338
2015-07-30,44.34,46.21,44.34,46.12,872945.7352477954
2015-07-31,46.085,46.45,45.8,46.01,479639.6386958547
2015-08-04,46.315,46.885,45.92,46.58,525883.9681421067
2015-08-05,46.905,47.26,46.625,47.2,650147.6624094228
2015-08-06,47.14,47.33,46.35,46.54,528652.1516023356
2015-08-07,46.435,46.78,45.965,46.38,320143.0864639812
2015-08-10,46.38,46.685,46.085,46.095,370198.8098303397
2015-08-11,45.88,46.27,45.835,46.0,405413.2890871308
2015-08-12,45.68,46.52,45.29,46.39,666514.3392635931
2015-08-13,46.365,46.73,45.975,46.575,352925.4500596986
2015-08-14,46.575,46.825,46.235,46.81,404044.5129468216
2015-08-17,46.625,46.975,46.345,46.87,399483.092714538
2015-08-18,46.705,46.775,46.385,46.595,920910.6618115972
2015-08-19,46.55,47.015,46.155,46.62,513224.5391973672
2015-08-20,46.34,46.435,45.37,45.38,688236.2214902391
2015-08-21,45.02,45.595,44.625,44.67,853219.2555786333
2015-08-24,43.095,44.32,42.38,43.295,1729628.0644755356
2015-08-25,44.235,44.485,43.165,43.22,874721.468488644
2015-08-26,44.06,44.6,43.07,44.46,873777.1529800803
2015-08-27,44.66,45.405,44.34,44.94,717228.1954032972
2015-08-28,44.825,45.325,44.725,45.15,719548.2884646525
2015-08-31,45.035,45.525,44.505,44.75,833647.6821606444
2015-09-01,43.96,44.19,43.56,43.76,994659.1650183972
2015-09-02,44.025,44.855,43.99,44.765,980041.0909317062
2015-09-03,44.74,45.43,44.68,45.24,581444.5520727522
2015-09-04,44.6,45.205,44.555,45.115,431598.5717713068
2015-09-08,45.59,45.87,45.405,45.58,562484.727070413
2015-09-09,45.99,46.12,45.66,45.71,679913.2924017861
2015-09-10,45.535,46.115,45.52,45.98,595101.6822962337
2015-09-11,45.895,46.22,45.835,46.19,553421.3986119461
2015-09-14,46.22,46.395,46.035,46.095,580901.9426053662
2015-09-15,46.095,46.295,45.93,46.115,598615.5161858381
2015-09-16,46.08,46.49,46.045,46.42,629612.5195985436
2015-09-17,46.445,46.54,45.955,46.115,575505.6039345564
2015-09-18,45.42,46.315,45.315,46.12,2327990.654635447
2015-09-21,46.26,46.985,46.2,46.97,657773.950955877
2015-09-22,46.395,46.575,45.745,45.905,808874.0592682323
2015-09-23,46.025,46.525,46.0,46.495,621943.3474006347
2015-09-24,46.235,46.56,46.085,46.435,1038077.5493514404
2015-09-25,46.83,46.935,46.315,46.43,376068.6190202718
2015-09-28,46.325,46.375,45.65,45.7,1033371.7249867074
2015-09-29,45.805,46.365,45.7,46.07,929142.5725377788
2015-09-30,46.435,47.03,46.35,46.9,2730307.5690522366
2015-10-01,47.02,47.02,46.255,46.715,1287494.9924478978
2015-10-02,46.395,46.81,46.175,46.76,719267.3567887963
2015-10-05,47.02,47.03,46.705,46.705,1472278.8962130796
2015-10-06,46.77,46.9,46.6,46.735,436079.4757600428
2015-10-07,47.015,47.055,46.735,46.89,648067.3677255897
2015-10-08,46.83,47.04,46.595,46.985,553870.3641873801
2015-10-09,46.97,47.17,46.715,46.855,353111.8626670425
2015-10-13,47.275,47.59,47.205,47.24,696391.9918556748
2015-10-14,47.25,47.37,46.61,46.735,737548.0447803426
2015-10-15,46.89,47.135,46.725,46.82,709153.8164579694
2015-10-16,47.195,47.195,46.735,46.845,560273.155902535
2015-10-19,46.775,47.45,46.735,47.275,734894.509449513
2015-10-20,47.215,47.865,47.145,47.79,599093.362587762
2015-10-21,48.02,48.335,47.705,47.74,886037.501413323
2015-10-22,47.93,48.48,47.895,48.385,964114.6278873668
2015-10-23,48.83,48.895,47.45,47.74,778860.7543093041
2015-10-26,47.74,47.79,47.18,47.215,813546.626923674
2015-10-27,47.11,47.33,46.705,46.97,636662.0667917602
2015-10-28,47.05,47.18,46.635,47.155,649373.1311535573
2015-10-29,47.12,47.81,46.945,47.68,489107.2987251801
2015-10-30,47.86,47.86,46.9,46.935,886229.1650800287
2015-11-02,46.98,47.435,46.575,47.345,439385.0176282959
2015-11-03,47.285,47.435,47.05,47.23,443146.5264844653
2015-11-04,47.23,47.335,46.75,46.81,638943.6520844622
2015-11-05,46.775,47.005,46.645,46.77,735765.3101270115
2015-11-06,46.875,47.085,46.315,46.645,525343.1090278412
2015-11-09,46.515,46.585,45.945,46.26,332238.0265273272
2015-11-10,46.2,46.41,45.99,46.295,361237.0018528677
2015-11-11,46.47,47.47,46.375,47.225,1276444.1380209895
2015-11-12,46.995,47.17,46.19,46.325,910694.7258232152
2015-11-13,46.165,46.2,45.345,45.405,506488.3052127381
2015-11-16,45.355,45.99,45.34,45.99,703536.933293964
2015-11-17,46.16,46.355,45.88,46.18,944573.6856489884
2015-11-18,46.345,46.76,46.02,46.68,845489.6961980637
2015-11-19,46.6,46.965,46.48,46.575,1177880.8786234434
2015-11-20,46.82,46.83,46.495,46.655,299017.1994748995
2015-11-23,46.645,46.92,46.46,46.48,280299.7983797634
2015-11-24,46.32,46.69,46.18,46.565,810094.0553932905
2015-11-25,46.715,47.19,46.575,46.815,460027.807156092
2015-11-26,46.815,47.405,46.6,47.015,297551.278736397
2015-11-27,46.99,47.315,46.805,47.05,391664.2653248178
2015-11-30,47.06,47.535,46.78,47.525,636711.076679137
2015-12-01,47.735,48.415,47.515,48.265,918726.2211170885
2015-12-02,48.31,48.475,48.14,48.245,937985.35650305
2015-12-03,48.37,48.495,47.42,47.56,599355.0403792917
2015-12-04,47.525,47.77,47.12,47.65,613871.5939849878
2015-12-07,47.515,47.8,47.04,47.085,640999.4418246069
2015-12-08,46.735,47.315,46.735,46.99,785428.0792177953
2015-12-09,46.815,47.05,46.24,46.345,882455.4037520151
2015-12-10,46.25,46.68,46.155,46.345,555934.0305165675
2015-12-11,45.995,46.515,45.985,46.11,579263.6120844845
2015-12-14,46.225,46.62,46.11,46.48,817493.673210627
2015-12-15,46.635,46.97,46.48,46.805,848811.8664209625
2015-12-16,46.955,47.12,46.655,46.98,661105.7481209391
2015-12-17,47.175,47.255,46.275,46.47,1391880.80150112
2015-12-18,46.24,46.6,46.135,46.145,1260554.432392183
2015-12-21,46.285,46.515,45.645,45.94,575786.5356104127
2015-12-22,46.01,46.31,45.72,46.195,387988.5237715578
2015-12-23,46.39,46.515,46.12,46.49,313104.9165660486
2015-12-24,46.53,46.805,46.435,46.47,198062.0825380533
2015-12-29,46.55,47.155,46.54,47.005,289888.2327744102
2015-12-30,47.075,47.295,46.865,46.885,269368.8431416164
2015-12-31,46.63,46.69,46.05,46.12,304229.7510680463
2016-01-04,45.545,45.685,45.01,45.545,582487.7625326298
2016-01-05,45.545,45.74,45.125,45.59,561778.459586251
2016-01-06,45.095,46.02,45.09,45.835,1062599.9965710463
2016-01-07,44.77,44.975,43.485,43.805,981976.98148309
2016-01-08,43.97,44.77,43.92,44.26,679240.2816269154
2016-01-11,44.445,44.595,44.105,44.2,811868.9134575789
2016-01-12,44.375,44.755,44.295,44.7,639957.9817178498
2016-01-13,44.92,45.275,44.29,44.35,512520.897242886
2016-01-14,44.455,45.36,44.225,45.22,934508.2800289782
2016-01-15,44.085,45.175,44.085,44.965,737288.1173419335
2016-01-18,44.72,45.185,44.07,44.305,324981.9376658799
2016-01-19,44.885,45.475,44.79,45.38,713881.52023671
2016-01-20,44.955,45.035,43.61,44.7,707540.8660573364
2016-01-21,44.73,45.06,44.305,44.895,793771.1373671351
2016-01-22,45.43,45.685,44.94,45.485,501947.8892179017
2016-01-25,45.495,45.61,44.965,45.025,390014.5575086523
2016-01-26,45.255,45.59,44.985,45.425,498553.079340498
2016-01-27,45.52,45.67,44.905,45.01,738612.2594776674
2016-01-28,45.465,45.88,45.07,45.72,793427.1929789373
2016-01-29,45.845,46.445,45.68,46.11,739189.8760074654
2016-02-01,45.0,46.24,44.8,45.985,425741.8902297792
2016-02-02,45.685,45.94,45.485,45.775,431008.7027696646
2016-02-03,45.81,46.03,44.975,45.51,438434.5758838101
2016-02-04,45.6,45.785,45.17,45.645,381962.9331538923
2016-02-05,45.9,45.9,44.585,44.72,607110.8550566703
2016-02-08,44.445,44.445,43.74,43.925,518922.8137814805
2016-02-09,43.595,43.92,42.975,43.515,732965.6203106118
2016-02-10,43.795,44.235,43.48,43.69,460804.0887650781
2016-02-11,42.405,43.55,41.85,42.42,849189.9426950121
2016-02-12,43.155,43.82,42.23,43.52,811660.6214362275
2016-02-16,43.91,43.945,43.125,43.75,525252.9658421304
2016-02-17,43.97,44.12,43.53,44.095,590077.2936635514
2016-02-18,44.015,44.375,43.935,44.18,382354.1370763464
2016-02-19,43.905,44.42,43.715,43.855,387531.6816070812
2016-02-22,44.1,44.5,44.095,44.37,502295.3343123408
2016-02-23,44.36,44.875,44.255,44.395,740689.9286318196
2016-02-24,44.05,44.485,43.57,44.36,705359.0508925086
2016-02-25,44.405,44.52,43.945,44.235,815812.4590382907
2016-02-26,44.5,44.51,43.675,43.775,958037.4018526436
2016-02-29,43.79,44.26,43.72,43.915,492659.6403834378
2016-03-01,44.13,44.27,43.82,43.95,687965.7919331064
2016-03-02,43.925,44.165,43.235,43.56,902472.4420391968
2016-03-03,43.56,43.695,43.19,43.42,854044.5470749962
2016-03-04,43.445,43.75,43.19,43.315,892151.4848635788
2016-03-07,43.19,43.755,43.09,43.64,614820.285376353
2016-03-08,43.64,44.21,43.595,43.97,487170.5329972362
2016-03-09,44.155,44.66,44.025,44.145,461996.0792402067
2016-03-10,44.29,44.41,43.315,43.845,721716.9759810759
2016-03-11,44.19,44.58,43.87,44.49,366785.6212451697
2016-03-14,44.36,45.14,44.155,44.83,497913.3252749187
2016-03-15,44.73,45.44,44.59,45.235,448454.4723226848
2016-03-16,45.2,45.655,45.04,45.12,492863.5565219877
2016-03-17,45.015,46.035,44.75,45.85,620992.0304795885
2016-03-18,45.81,45.865,45.165,45.235,1009503.0346576456
2016-03-21,45.395,45.935,45.325,45.77,242025.7018681635
2016-03-22,45.495,45.955,45.465,45.66,293266.4142971682
2016-03-23,46.16,46.28,45.715,46.23,547170.0124417233
2016-03-24,45.99,46.28,45.97,46.185,608876.0861787954
2016-03-28,46.23,46.68,46.12,46.54,461702.0199159459
2016-03-29,46.425,46.59,46.175,46.51,365705.6533697595
2016-03-30,46.655,46.655,46.185,46.505,335813.1227761527
2016-03-31,46.395,46.98,46.395,46.62,409089.9058169511
2016-04-01,46.585,46.92,46.355,46.705,421853.4807723663
2016-04-04,46.875,47.205,46.7,46.77,377217.7258439457
2016-04-05,46.6,46.945,46.43,46.725,397705.6091205687
2016-04-06,46.67,46.875,46.38,46.565,545124.7248203022
2016-04-07,46.36,46.61,46.08,46.28,323305.9745529054
2016-04-08,46.345,46.52,45.74,46.06,602503.925643251
2016-04-11,46.05,46.54,45.99,46.15,444468.9182670786
2016-04-12,46.275,46.54,46.16,46.185,346812.3417860031
2016-04-13,46.47,46.665,46.15,46.22,512538.400774092
2016-04-14,46.315,46.47,46.21,46.315,383789.4266352384
2016-04-15,46.235,46.415,46.195,46.245,401121.4232354196
2016-04-18,46.195,46.475,46.14,46.29,566342.5053482153
2016-04-19,46.3,46.485,46.085,46.325,391659.014265456
2016-04-20,46.47,46.575,45.77,45.955,400631.3243616516
2016-04-21,45.97,46.05,45.74,45.85,385346.3657360121
2016-04-22,45.865,46.06,45.53,45.805,297209.0847013197
2016-04-25,45.68,45.945,45.45,45.9,334614.1308885417
2016-04-26,46.05,47.06,45.97,46.565,721956.774358598
2016-04-27,46.67,46.67,45.92,46.47,288568.4665214778
2016-04-28,46.22,46.38,45.655,45.705,407279.1655136904
2016-04-29,45.53,45.77,45.14,45.75,531267.179164512
2016-05-02,45.5,45.865,45.04,45.82,268963.6363941975
2016-05-03,45.66,46.15,45.54,45.695,585785.4278118402
2016-05-04,45.75,46.405,45.51,46.29,459158.7568317141
2016-05-05,46.335,46.345,46.0,46.105,777259.1812039551
2016-05-06,45.955,46.51,45.955,46.415,320009.1844502553
2016-05-09,46.36,46.815,46.335,46.75,454195.6305582528
2016-05-10,46.955,47.52,46.885,47.415,624168.0462169173
2016-05-11,47.125,47.275,46.475,46.715,490871.6546707449
2016-05-12,46.875,47.16,46.635,47.095,426456.9094795443
2016-05-13,47.13,47.22,46.99,47.095,483307.503660072
2016-05-16,47.095,47.48,46.755,47.335,436908.2679626469
2016-05-17,47.3,47.345,46.42,46.765,578405.9390553907
2016-05-18,46.755,47.005,46.585,46.995,421288.9918909728
2016-05-19,46.99,47.29,46.8,47.275,325337.2593493617
2016-05-20,47.325,48.495,47.325,48.265,551639.5391351754
2016-05-24,48.185,48.72,48.13,48.585,551846.9559799664
2016-05-25,48.725,49.005,48.335,48.44,552687.1254778545
2016-05-26,48.435,48.63,48.24,48.415,254884.6710686514
2016-05-27,48.505,49.2,48.495,49.13,272394.3285105735
2016-05-30,49.26,49.37,48.915,49.165,81404.5477563045
2016-05-31,49.255,49.305,49.02,49.1,384958.6625197992
2016-06-01,49.12,49.415,48.77,48.975,328322.486596545
2016-06-02,48.925,49.18,48.805,49.13,388240.5746209242
2016-06-03,48.905,48.93,48.52,48.815,356305.3819355772
2016-06-06,48.755,48.95,48.44,48.44,328796.8322922276
2016-06-07,48.54,48.585,48.27,48.44,311621.4922963401
2016-06-08,48.39,48.47,48.075,48.3,341545.5292461177
2016-06-09,48.14,48.27,47.935,48.13,376589.3490736503
2016-06-10,47.86,47.98,47.62,47.695,261550.8909284565
2016-06-13,47.525,47.87,47.38,47.575,347822.2955365893
2016-06-14,47.515,47.61,47.23,47.515,337896.918166227
2016-06-15,47.45,47.71,47.425,47.515,274846.5732325341
2016-06-16,47.37,47.62,47.07,47.585,382837.234537632
2016-06-17,47.48,47.53,46.9,47.08,1700660.595506166
2016-06-20,47.22,47.64,47.21,47.23,458039.4060110904
2016-06-21,47.3,47.54,47.185,47.355,257347.4179093356
2016-06-22,47.39,47.675,47.265,47.365,387823.1154016611
2016-06-23,47.62,47.82,47.45,47.735,306615.4823714241
2016-06-24,46.14,46.995,45.875,46.38,1014937.8810971084
2016-06-27,45.23,45.475,44.59,44.9,928364.5405756722
2016-06-28,45.195,45.48,45.09,45.23,435827.4249106764
2016-06-29,45.51,46.365,45.48,46.31,492766.4119237944
2016-06-30,46.365,46.835,46.13,46.605,446837.1460392504
2016-07-04,47.275,47.45,46.81,46.835,236410.5690572787
2016-07-05,46.81,47.345,46.775,46.945,519623.8302062808
2016-07-06,46.8,46.89,46.39,46.81,337248.4123350447
2016-07-07,46.775,46.99,46.65,46.79,239367.7906545324
2016-07-08,47.07,47.735,47.05,47.495,505872.1809142869
2016-07-11,47.605,48.72,47.605,48.505,364784.0924517636
2016-07-12,48.765,49.03,48.64,48.94,398991.2434876494
2016-07-13,49.145,49.305,48.88,49.29,350419.8195675597
2016-07-14,49.485,49.75,49.325,49.545,405433.4181480177
2016-07-15,49.69,49.905,49.44,49.465,265041.9702274932
2016-07-18,49.44,50.165,49.44,49.965,274592.7720300471
2016-07-19,49.975,50.395,49.92,50.235,417544.9865660094
2016-07-20,50.51,50.92,50.405,50.59,282103.5372705417
2016-07-21,50.635,50.68,50.285,50.535,204731.8031040996
2016-07-22,50.635,50.92,50.555,50.905,220020.2624359803
2016-07-25,50.91,51.315,50.865,51.19,241817.4098468121
2016-07-26,51.205,51.41,51.035,51.27,240789.9525650199
2016-07-27,51.1,51.23,50.93,50.985,240263.9714522796
2016-07-28,50.27,50.375,49.52,49.6,564176.4433614729
2016-07-29,49.37,49.44,48.86,49.05,391484.8541299563
2016-08-02,48.905,48.905,48.255,48.3,548633.3076505449
2016-08-03,48.335,48.585,48.2,48.315,352368.8377673478
2016-08-04,48.315,48.425,47.905,48.11,279522.641594217
2016-08-05,48.36,48.85,48.355,48.435,335902.3907853033
2016-08-08,48.56,48.565,48.175,48.46,391379.8329427203
2016-08-09,48.505,49.085,48.44,48.93,462101.1004274427
2016-08-10,48.925,48.93,48.515,48.69,354963.7362686373
2016-08-11,48.745,48.985,48.64,48.825,407329.9257541878
2016-08-12,48.79,48.86,48.315,48.45,280100.258124015
2016-08-15,48.55,48.55,48.28,48.315,301450.1903125335
2016-08-16,48.19,48.19,47.6,47.6,372621.2985492501
2016-08-17,47.565,48.095,47.395,47.985,446886.1559266272
2016-08-18,47.975,48.1,47.725,47.975,421689.8227555902
2016-08-19,47.995,48.155,47.69,47.995,289374.5041335141
2016-08-22,47.96,48.48,47.84,48.27,869626.1905545774
2016-08-23,48.45,48.605,48.12,48.135,384475.5650585136
2016-08-24,48.13,48.36,48.065,48.22,320725.0788765807
2016-08-25,48.235,48.515,48.065,48.255,249586.3521725952
2016-08-26,48.29,48.64,48.135,48.37,347942.1947253504
2016-08-29,48.47,48.835,48.4,48.57,256437.2342866236
2016-08-30,48.57,48.9,48.53,48.81,305499.6322570416
2016-08-31,48.845,48.995,48.63,48.73,460438.2649628727
2016-09-01,48.82,49.26,48.65,49.16,455230.9644290877
2016-09-02,49.195,49.53,49.115,49.395,309551.6997312306
2016-09-06,49.24,49.24,48.73,48.925,389223.3978981411
2016-09-07,48.845,49.08,48.65,48.74,759538.6062110007
2016-09-08,48.65,48.66,48.245,48.39,561910.6112468562
2016-09-09,48.085,48.18,47.545,47.59,798135.6428733513
2016-09-12,47.57,48.54,47.535,48.37,609081.7526704659
2016-09-13,48.235,48.255,47.785,47.83,491082.5722217772
2016-09-14,47.805,48.22,47.77,47.815,586732.3688500848
2016-09-15,47.78,48.335,47.68,48.22,422600.0063783022
2016-09-16,47.76,49.16,47.76,49.16,1115040.5760642225
2016-09-19,48.435,48.585,48.21,48.27,499703.0613407322
2016-09-20,48.495,48.83,48.3,48.63,417270.1811260752
2016-09-21,48.82,48.9,48.2,48.38,585190.3077508362
2016-09-22,48.36,49.14,48.2,49.095,467367.0377907678
2016-09-23,49.035,49.17,48.81,48.88,537172.8705934164
2016-09-26,48.675,48.71,48.335,48.55,324876.0413020836
2016-09-27,48.485,48.845,48.265,48.485,380879.4645722409
2016-09-28,48.53,48.75,48.36,48.485,431183.7380817246
2016-09-29,48.38,48.425,48.1,48.245,315316.4877339267
2016-09-30,48.29,48.97,48.195,48.675,564817.0726036126
2016-10-03,48.605,48.875,48.455,48.75,370884.0730770546
2016-10-04,48.875,49.24,48.525,48.57,815806.3328023686
2016-10-05,48.765,48.855,48.66,48.73,406262.2103506218
2016-10-06,48.73,49.01,48.53,48.575,434345.7509940885
2016-10-07,48.615,48.62,48.16,48.28,543027.8017818234
2016-10-11,48.135,48.18,47.215,47.23,622360.8066198978
2016-10-12,47.265,47.475,47.24,47.355,395076.5787334275
2016-10-13,47.105,47.305,46.7,47.23,444822.4895974398
2016-10-14,47.43,47.59,46.935,46.935,365933.1992754375
2016-10-17,46.935,47.09,46.81,46.865,516544.9590671454
2016-10-18,47.05,47.22,46.855,46.89,506708.8497059337
2016-10-19,46.88,47.055,46.675,46.8,392282.1399763896
2016-10-20,46.745,47.005,46.665,46.97,498072.6074088933
2016-10-21,47.025,47.7,46.935,47.525,371069.6105078382
2016-10-24,47.655,47.915,47.565,47.7,356159.2274500071
2016-10-25,47.705,47.715,47.07,47.25,371601.7178565006
2016-10-26,47.08,47.805,47.025,47.61,446877.4041610242
2016-10-27,47.75,47.795,47.475,47.52,314247.0219772401
2016-10-28,47.445,47.785,47.35,47.455,436421.6697951201
2016-10-31,47.545,47.94,47.41,47.43,819548.5877742114
2016-11-01,47.51,49.795,47.5,49.305,1559785.1749477957
2016-11-02,49.26,49.58,49.17,49.26,572494.9965671244
2016-11-03,49.315,49.44,49.07,49.18,474477.8473432053
2016-11-04,49.185,49.375,49.095,49.17,378387.8369050668
2016-11-07,49.59,50.005,49.445,49.745,486160.57924665
2016-11-08,49.62,49.93,49.555,49.655,706014.5581361733
2016-11-09,49.465,50.265,49.465,50.14,706237.7281590498
2016-11-10,50.29,50.84,50.23,50.56,834973.5746494989
2016-11-11,50.535,50.795,50.175,50.38,487959.9422546268
2016-11-14,50.495,50.705,50.3,50.55,631112.5722228978
2016-11-15,50.535,50.585,50.305,50.415,729006.3215518146
2016-11-16,50.235,50.64,50.23,50.515,466974.0835151931
2016-11-17,50.515,51.11,50.325,51.095,471700.0369408131
2016-11-18,51.02,51.57,50.995,51.425,421012.436097918
2016-11-21,51.365,51.51,51.21,51.32,480274.1417020722
2016-11-22,51.455,51.835,51.31,51.76,336816.0751142565
2016-11-23,51.645,52.165,51.605,51.85,404877.6810322272
2016-11-24,51.985,52.395,51.66,52.14,125074.1077621539
2016-11-25,52.13,52.655,52.105,52.4,292301.9697277176
2016-11-28,52.24,52.49,51.95,52.31,363470.4524347533
2016-11-29,52.3,52.62,52.265,52.59,364817.349161055
2016-11-30,52.42,52.725,52.345,52.345,535499.5330101228
2016-12-01,52.365,52.445,51.825,51.88,780269.7885713871
2016-12-02,51.93,52.25,51.805,51.93,449783.8655177805
2016-12-05,52.015,52.15,51.915,51.94,397225.137188964
2016-12-06,51.995,52.06,51.645,51.95,265775.3681850246
2016-12-07,51.93,52.755,51.825,52.7,498822.6337210704
2016-12-08,52.7,52.855,52.51,52.69,377510.9099916462
2016-12-09,52.62,53.405,52.555,53.26,396751.6666698417
2016-12-12,53.18,53.845,52.87,53.225,453960.2080635321
2016-12-13,53.185,53.92,53.135,53.775,468439.1290771353
2016-12-14,53.72,54.035,53.62,53.755,578672.8679062821
2016-12-15,53.865,54.155,53.62,53.62,584945.2583139522
2016-12-16,53.71,53.835,53.385,53.415,2388929.1985291364
2016-12-19,53.46,53.6,53.375,53.475,435695.2732500711
2016-12-20,53.51,53.62,53.305,53.505,359334.3680107755
2016-12-21,53.505,53.82,53.395,53.64,567202.8039069903
2016-12-22,53.675,53.765,53.415,53.645,419705.7974933901
2016-12-23,53.835,53.88,53.585,53.665,564541.391987118
2016-12-28,53.655,53.925,53.405,53.51,250130.7119931018
2016-12-29,53.46,53.64,53.34,53.46,154208.7354545409
2016-12-30,53.485,53.485,52.96,53.04,186930.7118675976
2017-01-03,53.18,53.53,52.925,53.195,289829.5959448701
2017-01-04,53.115,53.45,52.9,53.26,791725.8497457141
2017-01-05,53.15,53.585,52.99,53.475,270234.3927597531
2017-01-06,53.465,53.62,53.17,53.555,186068.6629557021
2017-01-09,53.44,53.52,53.215,53.225,248417.9914645947
2017-01-10,53.215,53.485,53.05,53.27,236267.9152779498
2017-01-11,53.295,53.565,53.035,53.395,250079.0765760441
2017-01-12,53.24,53.43,52.95,53.285,365556.8733545085
2017-01-13,53.285,53.62,53.285,53.43,221804.747442432
2017-01-16,53.43,53.475,52.795,53.195,105411.5159818938
2017-01-17,53.15,53.36,52.715,52.81,337907.4202849506
2017-01-18,52.79,53.095,52.67,53.095,637387.5881602488
2017-01-19,53.195,53.53,53.16,53.415,235523.1400251345
2017-01-20,53.52,54.28,53.52,54.16,443520.2268757134
2017-01-23,54.065,54.145,53.52,53.765,223514.8424412582
2017-01-24,53.62,53.74,53.17,53.53,248511.6353565468
2017-01-25,53.61,53.83,53.375,53.485,243469.7431926585
2017-01-26,53.405,53.595,53.18,53.415,241270.4244966246
2017-01-27,53.415,53.565,53.225,53.35,216710.3446849257
2017-01-30,53.26,53.275,52.69,52.935,249320.298498264
2017-01-31,52.88,52.88,52.365,52.655,223348.5588948012
2017-02-01,52.655,52.81,52.03,52.455,375702.7952180664
2017-02-02,52.285,52.7,52.21,52.645,428913.5300843064
2017-02-03,52.855,52.96,52.645,52.915,250956.878666025
2017-02-06,52.88,52.95,52.53,52.67,156605.8440532026
2017-02-07,52.715,53.225,52.7,52.95,199410.7296174756
2017-02-08,52.905,53.125,52.385,53.035,401970.3444989106
2017-02-09,51.97,52.04,50.705,51.275,759436.2105534456
2017-02-10,51.42,52.385,51.31,52.31,502499.2504508907
2017-02-13,52.485,53.035,52.375,52.925,535441.771357143
2017-02-14,52.8,53.14,52.625,52.905,193871.7371673369
2017-02-15,52.915,53.185,52.81,52.99,223788.7727046321
2017-02-16,52.96,53.04,52.735,53.005,349659.291136659
2017-02-17,52.89,53.24,52.605,53.14,220867.4333463507
2017-02-21,53.22,53.345,52.79,52.945,519927.5164727049
2017-02-22,52.395,52.53,51.23,51.385,1097383.88896017
2017-02-23,51.355,51.755,50.905,51.175,714009.2960145138
2017-02-24,50.995,51.04,50.26,50.83,714176.4547375311
2017-02-27,50.705,50.94,50.46,50.865,665319.7232587836
2017-02-28,50.865,51.305,50.865,50.995,501450.7889316513
2017-03-01,51.385,51.45,51.105,51.34,580553.6223343668
2017-03-02,51.385,52.44,51.355,52.31,902503.0732188072
2017-03-03,52.185,52.33,51.965,52.1,520103.4269613252
2017-03-06,52.02,52.31,51.8,52.065,613175.8286195493
2017-03-07,52.065,52.555,51.775,52.275,365798.4220851513
2017-03-08,52.44,52.92,52.365,52.485,498013.9705793532
2017-03-09,52.485,52.975,52.33,52.63,432182.3145370269
2017-03-10,52.785,53.035,52.585,52.82,523087.7790319482
2017-03-13,52.84,53.1,52.74,52.9,394241.6602949013
2017-03-14,53.0,53.21,52.69,52.755,407151.3897358866
2017-03-15,52.765,53.135,52.71,52.81,534307.5425349942
2017-03-16,52.89,53.165,52.855,53.075,615000.5717477748
2017-03-17,53.02,53.375,52.495,52.62,2246006.739996224
2017-03-20,52.485,52.885,52.245,52.285,244066.6136067831
2017-03-21,52.33,52.92,52.23,52.375,629255.4475619412
2017-03-22,52.345,52.645,52.22,52.52,526807.2794132232
2017-03-23,52.53,52.925,52.43,52.9,324910.1731879353
2017-03-24,52.875,53.71,52.82,53.145,421512.1619138493
2017-03-27,53.045,53.075,52.685,52.945,366720.8581797075
2017-03-28,53.02,53.265,52.755,53.085,478266.486672744
2017-03-29,52.99,53.11,52.4,52.6,455260.7204321379
2017-03-30,52.585,52.73,52.245,52.61,309954.2809489686
2017-03-31,52.355,52.43,52.085,52.22,322449.1767003717
2017-04-03,52.22,52.59,51.93,52.41,350469.7046314968
2017-04-04,52.245,52.61,52.14,52.2,487213.4166486909
2017-04-05,52.34,52.675,52.24,52.365,345597.5967203067
2017-04-06,52.385,52.6,52.165,52.295,273380.6524940316
2017-04-07,52.21,52.44,51.94,52.42,241071.7594174365
2017-04-10,52.375,52.4,52.03,52.155,306607.6057823814
2017-04-11,51.995,52.2,51.565,51.955,325555.1783128764
2017-04-12,51.8,51.95,51.505,51.8,373217.2937868144
2017-04-13,51.705,51.92,51.575,51.605,273890.8804286865
2017-04-17,51.665,52.245,51.575,52.24,260822.7440302869
2017-04-18,52.175,52.685,52.12,52.61,328051.181862852
2017-04-19,52.71,53.065,52.71,53.065,260063.0907759465
2017-04-20,52.41,53.01,52.195,52.295,782302.823720964
2017-04-21,52.155,52.5,52.11,52.275,503538.0850279668
2017-04-24,52.555,52.965,52.545,52.84,482686.128302259
2017-04-25,52.93,53.29,52.81,52.875,687095.8664321682
2017-04-26,52.83,53.19,52.7,53.185,405398.4110856057
2017-04-27,53.21,54.265,53.21,54.17,934479.3992024882
2017-04-28,55.4,57.05,55.39,56.325,1056983.9885836013
2017-05-01,55.77,55.78,54.855,54.88,510733.7867067534
2017-05-02,54.935,55.555,54.815,55.515,656983.6665219261
2017-05-03,55.335,55.415,54.97,55.2,338367.7631556684
2017-05-04,55.405,55.725,54.97,55.135,463575.7729315482
2017-05-05,55.27,55.735,55.2,55.6,431866.3757987586
2017-05-08,55.705,55.845,55.37,55.47,271989.9969397149
2017-05-09,55.39,55.58,54.845,55.035,586650.1022534166
2017-05-10,54.955,54.97,54.755,54.815,340536.4506720918
2017-05-11,54.71,55.055,54.6,54.745,317673.3382108146
2017-05-12,54.68,55.06,54.645,54.79,254409.4501964085
2017-05-15,54.835,55.22,54.805,55.01,240106.4396714256
2017-05-16,54.775,55.17,54.145,54.2,834337.3212901608
2017-05-17,53.99,54.22,53.535,53.55,693809.3458262295
2017-05-18,53.68,53.99,53.215,53.56,483622.56722178
2017-05-19,53.635,53.64,53.25,53.395,318921.3399858024
2017-05-23,53.505,53.515,53.09,53.17,502102.7954690748
2017-05-24,53.195,53.46,52.995,53.43,644818.7123337561
2017-05-25,53.56,54.835,53.56,54.5,831037.0304812695
2017-05-26,54.555,54.565,53.69,53.805,715258.1729660619
2017-05-29,53.69,54.055,53.525,53.695,184065.3838091754
2017-05-30,53.57,54.045,53.55,53.85,354386.1197388393
2017-05-31,53.915,54.09,53.57,53.805,535111.8297939099
2017-06-01,53.935,54.22,53.8,54.145,573816.5131731774
2017-06-02,54.165,54.655,54.165,54.42,369222.1127890449
2017-06-05,54.345,54.52,53.85,53.89,246749.0297641026
2017-06-06,53.8,53.955,53.725,53.85,490126.0042413693
2017-06-07,53.8,53.99,53.735,53.815,647518.6320222816
2017-06-08,53.825,54.0,53.515,53.925,648946.044992131
2017-06-09,53.88,54.045,53.815,54.035,689614.6245727116
2017-06-12,53.88,54.53,53.805,53.96,674592.2189151621
2017-06-13,53.955,54.17,53.735,53.745,620389.9090061022
2017-06-14,53.76,54.22,53.59,53.89,356287.8784043712
2017-06-15,54.52,56.26,54.32,55.825,1384797.1224220518
2017-06-16,55.835,55.935,54.93,55.25,1625949.3980830358
2017-06-19,55.88,56.46,55.43,56.355,628143.0981537999
2017-06-20,56.3,56.455,55.66,55.68,322807.9990900947
2017-06-21,55.605,56.125,55.495,56.01,368525.4722470461
2017-06-22,55.99,56.165,55.75,56.08,509493.6615208083
2017-06-23,56.01,56.71,56.01,56.39,798198.6555856928
2017-06-26,56.49,56.73,55.935,56.11,458974.9697540511
2017-06-27,55.99,56.19,55.79,55.89,462278.7612691836
2017-06-28,56.01,56.235,55.69,55.715,668881.6918592046
2017-06-29,55.66,55.705,54.975,55.175,556588.6625836719
2017-06-30,55.095,55.27,54.81,54.83,390553.6662697971
2017-07-04,54.855,55.115,54.255,54.85,176999.2082613132
2017-07-05,54.91,54.965,54.555,54.81,429222.4674100923
2017-07-06,54.555,54.675,54.2,54.275,350078.5007090427
2017-07-07,54.245,54.255,53.695,53.915,210921.0517385412
2017-07-10,54.0,54.055,53.69,53.705,218828.2719608517
2017-07-11,53.65,53.98,53.56,53.98,308124.2867613813
2017-07-12,54.015,54.375,53.59,53.59,358801.3854855528
2017-07-13,53.625,53.915,53.16,53.205,242283.0037768917
2017-07-14,53.24,53.38,53.13,53.23,513270.0483785028
2017-07-17,53.14,53.305,53.05,53.195,286083.8402667861
2017-07-18,53.095,53.27,52.92,53.17,635982.9297809673
2017-07-19,53.085,53.25,52.73,52.755,295565.5031210763
2017-07-20,52.72,52.95,52.585,52.75,196893.7218300528
2017-07-21,52.645,52.71,52.41,52.575,278119.7335680561
2017-07-24,52.585,52.61,52.255,52.49,236729.1333252279
2017-07-25,52.42,52.555,52.2,52.22,271781.7049183635
2017-07-26,52.245,52.53,52.2,52.255,416788.8340179102
2017-07-27,52.3,52.72,52.225,52.61,374283.2588372598
2017-07-28,52.435,52.455,52.055,52.31,246629.1305753415
2017-07-31,52.345,52.7,52.145,52.145,297929.3550104466
2017-08-01,53.45,55.45,53.275,54.95,891815.4170644236
2017-08-02,54.875,55.01,54.345,54.565,710647.7428464015
2017-08-03,54.72,54.92,54.445,54.585,515189.3105752407
2017-08-04,54.795,55.03,54.475,54.63,361883.7573309294
2017-08-08,54.275,54.685,54.275,54.39,467977.0358532969
2017-08-09,54.325,54.6,54.165,54.485,535636.0605535296
2017-08-10,54.335,54.355,53.905,54.08,632626.6276722169
2017-08-11,53.945,54.125,53.57,53.835,636949.9998800989
2017-08-14,54.09,54.54,53.66,54.08,556236.8416064313
2017-08-15,54.195,54.345,54.13,54.215,423439.3006996299
2017-08-16,54.335,54.37,53.755,53.755,339284.0730143025
2017-08-17,53.71,53.82,53.48,53.49,370859.5681333662
2017-08-18,53.45,53.45,52.925,52.985,411196.4557975932
2017-08-21,53.04,53.04,52.755,52.855,329611.6216698669
2017-08-22,52.845,53.175,52.645,53.12,279473.6317068402
2017-08-23,52.955,53.185,52.855,52.975,323347.1078512395
2017-08-24,53.01,53.105,52.765,52.765,228961.0661760051
2017-08-25,52.9,53.065,52.44,52.44,282885.0699388896
2017-08-28,52.415,52.45,52.0,52.09,389339.796380661
2017-08-29,51.855,52.1,51.705,52.035,294629.9393781156
2017-08-30,52.0,52.77,52.0,52.615,618895.9826176701
2017-08-31,52.525,52.615,52.305,52.45,424291.7226693621
2017-09-01,52.58,52.58,51.625,51.725,745264.4765125077
2017-09-05,51.595,51.705,50.88,51.01,906304.8401967504
2017-09-06,51.77,52.03,51.165,51.175,688775.330251384
2017-09-07,51.265,51.265,50.75,50.79,648884.78263291
2017-09-08,50.815,50.96,50.565,50.79,341548.1547757986
2017-09-11,51.0,51.185,50.63,50.805,534136.8831057356
2017-09-12,50.845,51.385,50.845,51.24,384973.5405213243
2017-09-13,51.285,51.525,50.955,50.99,389373.9282665127
2017-09-14,51.035,51.1,50.64,50.835,509661.6954203859
2017-09-15,50.74,51.1,50.74,50.86,1722439.3642092317
2017-09-18,50.97,51.35,50.78,51.33,420056.7432940704
2017-09-19,51.385,51.65,51.275,51.375,390995.6304327486
2017-09-20,51.41,51.805,51.35,51.705,428838.2649001206
2017-09-21,51.76,51.88,51.35,51.77,319021.9852902369
2017-09-22,51.78,52.075,51.69,52.03,377100.4521848655
2017-09-25,52.02,52.12,51.8,52.1,429465.7664938557
2017-09-26,52.315,52.315,51.805,51.835,359053.4363349192
2017-09-27,52.03,52.81,52.0,52.715,594711.3535503399
2017-09-28,52.7,52.7,52.065,52.12,323787.3216610704
2017-09-29,52.36,52.725,52.275,52.59,556277.9749047654
2017-10-02,52.835,53.03,52.625,52.78,567851.3097381726
2017-10-03,52.735,52.945,52.615,52.875,218598.1005254928
2017-10-04,52.875,53.25,52.82,53.175,236712.5049705822
2017-10-05,53.175,53.5,52.92,53.12,252645.969427404
2017-10-06,53.14,53.22,52.855,52.985,285259.4239469835
2017-10-10,53.15,53.15,52.835,52.975,390855.6021831006
2017-10-11,53.03,53.27,52.875,53.01,389703.8698297458
2017-10-12,53.105,53.24,52.99,53.11,448002.0060410097
2017-10-13,53.23,53.91,53.16,53.67,376932.4182852879
2017-10-16,53.625,54.445,53.625,54.38,688890.8535573435
2017-10-17,54.905,56.06,54.905,55.29,826279.5706994787
2017-10-18,55.335,55.345,54.37,54.49,407488.3327116021
2017-10-19,54.38,54.975,54.38,54.93,347509.8575045622
2017-10-20,55.135,55.435,55.105,55.27,255369.5188830576
2017-10-23,55.415,55.71,55.19,55.205,395488.7868933288
2017-10-24,55.135,55.575,55.125,55.325,324001.7399183439
2017-10-25,55.325,55.685,55.195,55.545,358043.482584333
2017-10-26,55.695,56.005,55.64,55.93,255147.2240367414
2017-10-27,56.035,56.135,55.305,55.39,344256.8262299271
2017-10-30,55.315,55.7,55.315,55.41,228853.4194590882
2017-10-31,55.575,55.995,55.41,55.41,326941.4579843916
2017-11-01,54.17,54.17,51.43,52.315,3324215.510520221
2017-11-02,52.36,52.46,51.99,52.315,1364152.5825411351
2017-11-03,52.305,52.36,51.955,52.255,741299.9266943487
2017-11-06,52.36,52.375,52.01,52.165,637244.0592043597
2017-11-07,52.22,52.635,52.185,52.255,454746.1166146815
2017-11-08,52.075,52.075,51.41,51.725,858675.9814321038
2017-11-09,51.605,52.0,51.475,51.965,642050.5288735272
2017-11-10,51.92,52.13,51.79,51.835,525231.086428123
2017-11-13,51.88,51.935,51.64,51.78,235697.3001606342
2017-11-14,51.715,52.16,51.705,51.92,327160.2521244666
2017-11-15,51.765,52.145,51.765,51.85,582114.937317942
2017-11-16,51.855,52.125,51.83,51.94,896791.6709862894
2017-11-17,51.985,52.015,51.665,51.85,642390.9725554839
2017-11-20,51.83,52.115,51.755,51.94,927756.2928662637
2017-11-21,52.025,52.155,51.775,52.005,856076.7070480128
2017-11-22,51.93,52.07,51.49,51.755,675204.8425073721
2017-11-23,51.71,52.46,51.675,52.265,176164.289822787
2017-11-24,52.395,52.43,51.885,52.115,337880.2898115813
2017-11-27,52.2,52.345,52.015,52.29,299347.1410381326
2017-11-28,52.44,52.965,52.34,52.8,511715.73480741
2017-11-29,52.835,53.14,52.58,52.68,588277.0554790143
2017-11-30,52.715,52.885,52.43,52.515,557939.0600162148
2017-12-01,52.395,52.46,51.785,52.255,708918.3939632487
2017-12-04,52.475,52.505,51.94,51.995,829443.3339649632
2017-12-05,52.155,52.3,51.82,51.895,913178.4769013466
2017-12-06,51.83,52.395,51.675,52.07,461855.1758139984
2017-12-07,52.16,52.735,52.16,52.255,423840.1315642473
2017-12-08,52.33,52.68,52.1,52.66,350444.3245112481
2017-12-11,52.615,52.765,52.44,52.71,255965.5141206219
2017-12-12,52.755,52.79,52.54,52.7,344888.7037064637
2017-12-13,52.82,52.995,52.365,52.385,441495.9434917395
2017-12-14,52.525,52.82,52.3,52.31,468027.7960937943
2017-12-15,51.95,52.92,51.94,52.59,1085896.3214296722
2017-12-18,52.68,52.975,51.995,51.995,355326.0593646015
2017-12-19,51.985,52.235,51.43,51.745,892667.8390341558
2017-12-20,51.855,51.855,51.535,51.635,322623.3368358714
2017-12-21,51.625,51.755,50.83,51.11,331739.1758879562
2017-12-22,51.065,51.24,50.905,51.045,348125.9818030134
2017-12-27,50.795,50.925,50.555,50.83,269381.0956134606
2017-12-28,50.785,50.87,50.175,50.555,306985.682056431
2017-12-29,50.575,50.72,50.405,50.64,265972.2829110921
2018-01-02,50.645,50.75,50.25,50.6,279914.7206932314
2018-01-03,50.63,50.84,50.435,50.75,420898.663145079
2018-01-04,50.74,50.905,50.61,50.88,298763.3982724125
2018-01-05,50.84,50.98,50.59,50.74,366713.8567672251
2018-01-08,50.815,50.815,50.34,50.555,319660.8641792559
2018-01-09,50.685,51.135,50.58,50.73,295604.0108897295
2018-01-10,50.64,50.895,50.37,50.7,383690.5316839245
2018-01-11,50.6,50.71,50.085,50.11,434581.1734888092
2018-01-12,50.085,50.415,49.98,50.22,284601.2911736379
2018-01-15,50.275,50.37,50.01,50.065,107424.4220705838
2018-01-16,50.065,50.38,50.0,50.09,665331.1005540675
2018-01-17,50.11,50.48,50.02,50.14,470189.4821977353
2018-01-18,50.205,50.395,50.035,50.11,395437.1514762711
2018-01-19,50.035,50.49,50.035,50.445,231503.4540836766
2018-01-22,50.325,50.335,49.89,50.085,991874.3532035226
2018-01-23,49.98,50.085,49.455,49.66,1075308.4354031628
2018-01-24,49.595,50.15,49.335,49.695,640345.6849340628
2018-01-25,49.695,49.905,49.425,49.61,555448.307525601
2018-01-26,49.715,50.395,49.63,50.11,398375.1191891982
2018-01-29,49.99,50.295,49.53,49.53,565160.1418152502
2018-01-30,53.505,54.835,52.42,53.02,2978997.7404270847
2018-01-31,51.755,51.765,48.815,49.195,2287694.025092994
2018-02-01,48.75,49.14,47.015,49.0,1551737.0512992768
2018-02-02,48.865,48.92,48.355,48.605,948640.6311247026
2018-02-05,48.41,48.745,47.605,47.78,889565.3381278923
2018-02-06,47.08,47.77,46.385,46.875,1273538.5518407938
2018-02-07,46.985,47.465,46.6,47.19,1072127.1686064722
2018-02-08,46.785,47.035,45.84,46.24,1024029.2152055048
2018-02-09,46.155,46.375,45.525,45.84,1018544.4837021048
2018-02-12,45.97,47.08,45.95,46.635,859231.7185478943
2018-02-13,46.58,46.58,45.82,46.375,852176.0451187557
2018-02-14,46.185,46.735,46.12,46.405,436874.1360767952
2018-02-15,46.56,46.785,46.21,46.32,411259.4685099348
2018-02-16,46.37,46.645,46.265,46.58,352169.2975115994
2018-02-20,46.63,46.73,46.36,46.47,413492.9190918204
2018-02-21,46.445,47.09,46.295,46.91,835398.9104578047
2018-02-22,46.9,47.095,46.66,46.745,1064170.938496785
2018-02-23,46.9,46.995,46.705,46.975,384809.8825045482
2018-02-26,47.155,47.49,46.93,47.32,623934.3740753172
2018-02-27,47.245,47.71,47.245,47.47,475363.5260222289
2018-02-28,47.5,47.835,47.04,47.05,477253.9073924769
2018-03-01,47.115,47.115,46.4,46.82,614990.0696290513
2018-03-02,46.715,47.295,46.53,47.135,484376.9694167586
2018-03-05,47.07,47.85,47.07,47.74,265955.6545564464
2018-03-06,47.76,47.825,47.17,47.535,633983.1513406818
2018-03-07,47.23,47.62,47.23,47.255,545742.599471874
2018-03-08,47.31,48.01,47.23,47.935,490607.3513495343
2018-03-09,48.075,48.3,47.955,48.17,373885.9286788836
2018-03-12,48.15,48.51,48.095,48.355,418374.6539451738
2018-03-13,48.42,48.65,48.075,48.14,366591.3320487831
2018-03-14,48.215,48.37,47.525,47.825,354626.7932929218
2018-03-15,47.85,48.14,47.785,48.0,349053.6689569314
2018-03-16,48.035,49.245,47.505,47.505,1346193.959523779
2018-03-19,47.555,47.74,47.265,47.665,460559.0393281941
2018-03-20,47.72,48.465,47.505,48.29,1903407.4981715053
2018-03-21,48.15,48.15,47.405,47.425,465873.986578896
2018-03-22,47.285,47.32,46.51,46.66,515818.5625220964
2018-03-23,46.585,47.31,46.445,46.755,799933.2555282075
2018-03-26,47.025,47.45,46.53,46.985,779655.4146260564
2018-03-27,46.92,47.17,46.11,46.215,772976.0671178469
2018-03-28,46.28,46.485,45.945,46.315,816170.4062514534
2018-03-29,46.425,46.76,46.24,46.335,717615.0234429498
2018-04-02,46.29,46.81,46.085,46.445,569138.6944583739
2018-04-03,46.52,46.69,46.16,46.345,474970.5717466542
2018-04-04,46.29,47.07,45.99,46.975,704528.5083367839
2018-04-05,47.255,47.555,46.96,47.32,649738.9549557627
2018-04-06,47.05,47.405,46.835,47.165,482339.5583843802
2018-04-09,47.22,47.44,47.115,47.295,385130.197125618
2018-04-10,47.425,47.44,46.865,46.91,539531.4714234249
2018-04-11,46.78,46.865,45.795,45.815,610053.1986523989
2018-04-12,45.97,46.315,45.895,46.215,619071.8931062904
2018-04-13,46.215,46.41,46.025,46.075,382916.000428059
2018-04-16,46.12,46.185,45.89,46.065,343405.2794367552
2018-04-17,46.215,46.95,45.895,46.93,454556.2033010964
2018-04-18,46.9,47.295,46.875,47.095,320294.4920089131
2018-04-19,47.09,47.105,46.775,46.895,311125.26718665
2018-04-20,46.965,47.115,46.835,47.07,329931.9362909367
2018-04-23,47.35,47.565,47.22,47.48,316287.9337158597
2018-04-24,47.555,47.905,47.385,47.645,496624.1902015968
2018-04-25,47.58,47.795,47.295,47.395,590262.831094335
2018-04-26,47.44,47.97,47.365,47.86,375443.7429562176
2018-04-27,47.835,48.305,47.835,48.105,410098.1092144167
2018-04-30,48.13,48.315,48.025,48.045,389211.1454262969
2018-05-01,48.095,48.14,47.785,48.055,345657.9839029674
2018-05-02,48.14,48.225,47.61,47.63,336664.6695693246
2018-05-03,47.58,47.62,46.78,46.96,448072.0201658337
2018-05-04,46.835,47.23,46.69,47.135,303674.0139522558
2018-05-07,47.165,47.2,46.66,46.79,438023.2429004691
2018-05-08,46.9,47.235,46.725,46.745,737423.76970878
2018-05-09,46.8,46.845,45.89,46.495,507575.2745006307
2018-05-10,46.42,46.695,46.15,46.52,444426.9097921842
2018-05-11,45.22,45.225,43.45,44.8,2411918.3364150967
2018-05-14,45.69,45.99,44.975,45.74,1529828.756465287
2018-05-15,45.765,46.085,45.55,45.955,1639974.9776384037
2018-05-16,45.885,46.765,45.77,46.715,900724.7144482776
2018-05-17,46.725,47.08,46.24,46.865,599514.3225132664
2018-05-18,46.95,47.045,46.67,46.85,1158516.7220502456
2018-05-22,46.06,46.52,45.92,46.39,650117.9064063726
2018-05-23,46.22,46.68,46.22,46.34,521208.7749569841
2018-05-24,46.405,46.875,46.25,46.33,673992.7229713566
2018-05-25,46.105,47.41,46.1,47.035,796625.9633068338
2018-05-28,47.08,47.42,46.39,46.895,104728.0030882995
2018-05-29,46.755,46.855,46.275,46.425,410323.0295904138
2018-05-30,46.52,47.23,45.92,47.23,1509868.6046545247
2018-05-31,47.09,47.58,47.09,47.24,538908.3457124913
2018-06-01,47.325,47.74,47.205,47.465,817818.3637144984
2018-06-04,47.505,47.965,47.505,47.87,36844.93318863
2018-06-05,47.925,48.655,47.87,48.055,958904.701823901
2018-06-06,47.915,48.28,47.84,48.01,668091.4074252537
2018-06-07,48.3,49.575,48.28,48.995,1014139.7200741149
2018-06-08,48.845,49.5,48.845,49.425,435696.1484266314
2018-06-11,49.605,50.13,49.435,49.885,509963.6313336894
2018-06-12,49.95,50.055,49.36,49.755,564124.8079444153
2018-06-13,49.875,50.285,49.21,49.65,509289.7453822584
2018-06-14,49.705,50.505,49.705,50.355,580082.7773449254
2018-06-15,50.335,50.83,50.145,50.52,1122001.7304248486
2018-06-18,50.39,50.58,50.295,50.485,443703.1387768161
2018-06-19,50.355,50.795,50.06,50.08,740394.1189544383
2018-06-20,50.25,50.595,50.165,50.42,603915.585435015
2018-06-21,50.36,50.605,50.24,50.455,439623.9408292578
2018-06-22,50.585,50.88,50.37,50.68,492245.6818704159
2018-06-25,50.57,50.645,50.07,50.1,489123.0519032655
2018-06-26,50.145,50.51,50.13,50.28,573851.5202355894
2018-06-27,50.355,50.595,49.715,49.92,498985.4165612862
2018-06-28,49.835,50.11,49.445,49.76,467597.2092261267
2018-06-29,49.8,50.005,49.53,49.715,412843.5380840778
2018-07-03,50.09,50.355,49.715,49.865,375159.3105741201
2018-07-04,49.855,50.625,49.575,50.36,243410.2311865581
2018-07-05,50.37,50.495,49.64,50.145,643271.4001751457
2018-07-06,50.09,50.655,49.705,50.485,512891.0969278929
2018-07-09,50.475,50.585,50.045,50.465,400759.9753160157
2018-07-10,50.505,50.775,50.22,50.71,484439.9821291002
2018-07-11,50.625,51.46,50.355,51.395,701419.006018038
2018-07-12,51.485,52.235,51.215,52.085,682483.6859593872
2018-07-13,52.145,52.545,51.73,52.405,386824.5389463588
2018-07-16,52.405,52.405,51.775,52.2,220609.2562610622
2018-07-17,52.17,52.48,52.01,52.35,303702.8947787457
2018-07-18,52.535,52.685,52.04,52.04,236635.4894332758
2018-07-19,52.05,52.47,51.925,52.295,370737.0434149242
2018-07-20,52.19,52.19,51.545,52.085,259727.8981533516
2018-07-23,51.955,52.45,51.775,51.89,355540.477621875
2018-07-24,51.9,52.135,51.74,51.77,226053.7296426885
2018-07-25,51.76,51.985,51.25,51.335,436468.054152816
2018-07-26,51.335,51.515,51.17,51.185,252185.6265566862
2018-07-27,51.25,51.25,50.485,50.83,403860.7258691586
2018-07-30,50.88,51.085,50.54,50.605,376743.3801482631
2018-07-31,50.69,51.0,50.42,50.585,432908.7110820759
2018-08-01,50.83,50.83,50.205,50.42,520041.2894255439
2018-08-02,50.345,50.37,50.13,50.185,503820.7670569437
2018-08-03,49.79,50.56,49.685,50.39,543310.4838108002
2018-08-07,50.23,50.475,49.685,50.165,576970.6494964986
2018-08-08,50.145,52.075,49.82,51.775,852379.9612573056
2018-08-09,51.625,51.88,51.345,51.85,636881.7361083954
2018-08-10,51.625,51.925,51.385,51.74,745525.2791274771
2018-08-13,51.76,52.395,51.73,52.285,414195.6858697413
2018-08-14,52.365,52.705,52.14,52.565,428274.6511952874
2018-08-15,52.325,52.665,51.835,52.41,593686.5217982286
2018-08-16,52.43,52.995,52.07,52.89,389231.2744871838
2018-08-17,52.76,52.9,52.335,52.89,227922.231598929
2018-08-20,52.815,53.51,52.7,53.18,377629.934003847
2018-08-21,53.095,53.22,52.9,53.01,248148.4370840223
2018-08-22,52.91,52.975,52.59,52.76,246382.3307853369
2018-08-23,52.71,53.095,52.68,52.87,281636.1929873415
2018-08-24,52.88,52.985,52.55,52.68,146212.2472230798
2018-08-27,52.75,52.955,52.475,52.835,227299.9810645557
2018-08-28,52.845,55.16,52.495,54.445,1375050.2810699907
2018-08-29,54.33,55.16,54.325,54.745,1671231.908489518
2018-08-30,54.67,54.955,54.56,54.635,1151674.5917018205
2018-08-31,54.645,54.975,54.58,54.73,1082821.8261733383
2018-09-04,54.88,55.435,54.83,55.075,1205345.669438778
2018-09-05,55.135,55.35,54.87,55.24,786043.3283396862
2018-09-06,55.265,55.86,55.125,55.66,736107.5041620889
2018-09-07,55.605,56.255,55.425,55.585,777449.0945175402
2018-09-10,55.615,55.775,55.36,55.455,586530.2030646555
2018-09-11,55.445,55.71,55.06,55.075,923170.3676902916
2018-09-12,55.0,55.465,54.67,55.415,784414.6247609679
2018-09-13,55.69,56.005,55.625,55.955,777751.0304308437
2018-09-14,55.83,56.065,55.51,55.935,766402.6159734336
2018-09-17,55.645,56.075,55.575,55.915,866638.3377777132
2018-09-18,55.83,56.065,55.73,55.83,585936.8333567721
2018-09-19,55.66,55.83,55.16,55.315,1477372.4237940256
2018-09-20,55.38,55.57,55.295,55.37,838777.0919805627
2018-09-21,55.35,55.605,55.24,55.315,936057.3425407092
2018-09-24,55.19,55.585,55.16,55.54,795786.668985506
2018-09-25,55.54,55.89,55.34,55.82,421949.7501939993
2018-09-26,55.73,55.935,55.62,55.775,603119.174765142
2018-09-27,55.815,56.32,55.775,56.18,1409765.0345108504
2018-09-28,56.065,56.19,55.57,55.575,796460.554936937
2018-10-01,55.53,55.53,54.52,54.69,735935.0943797097
2018-10-02,54.54,54.745,53.84,54.085,1069541.021870786
2018-10-03,57.305,57.49,56.615,57.255,2320905.2252032585
2018-10-04,57.065,57.075,54.84,57.01,1220074.0157720668
2018-10-05,56.87,57.225,56.425,57.225,1041677.1505439545
2018-10-09,56.69,57.05,56.35,56.575,1020613.401090654
2018-10-10,56.54,56.67,55.275,55.32,1618489.3930830387
2018-10-11,55.17,55.49,54.615,54.615,1478266.8542386522
2018-10-12,54.34,56.35,54.315,56.305,1866882.0044273848
2018-10-15,56.04,56.295,55.72,55.775,684097.5115365804
2018-10-16,55.945,56.785,55.85,56.635,1162069.9388850636
2018-10-17,56.56,57.52,56.56,57.5,705019.4823871122
2018-10-18,57.5,58.065,57.425,57.82,996314.1238939244
2018-10-19,58.0,58.225,57.575,57.575,666560.723621289
2018-10-22,57.54,58.255,57.53,58.04,760671.0846800288
2018-10-23,57.81,58.03,57.22,57.88,869813.4783384816
2018-10-24,57.765,58.04,57.04,57.105,795571.3755516723
2018-10-25,57.265,57.69,57.105,57.22,632893.5565231083
2018-10-26,56.895,57.19,55.965,56.69,912162.3969148383
2018-10-29,56.895,57.65,55.925,56.255,710011.4894870634
2018-10-30,56.275,57.03,56.21,56.81,1190778.3555925845
2018-10-31,57.095,58.17,57.03,57.775,565426.1954895813
2018-11-01,57.64,57.87,57.0,57.14,810434.4990752472
2018-11-02,57.285,57.33,56.605,56.805,605444.518885859
2018-11-05,56.625,57.03,56.56,56.84,923974.6549492074
2018-11-06,56.84,59.575,56.745,59.455,1694740.0260757364
2018-11-07,59.405,59.405,58.47,59.01,570547.728720457
2018-11-08,58.755,59.69,58.63,59.69,620488.8039574161
2018-11-09,59.565,60.28,59.405,59.875,520805.3185626858
2018-11-12,59.82,60.205,59.53,59.755,394554.9735034887
2018-11-13,59.81,60.36,59.535,59.905,626788.3248384555
2018-11-14,60.01,60.485,59.81,60.14,485618.8449558243
2018-11-15,59.925,61.25,59.82,61.175,640930.3028763433
2018-11-16,60.91,61.28,60.605,61.08,1113502.015671215
2018-11-19,61.015,61.405,60.36,60.53,284134.822066998
2018-11-20,60.21,60.835,60.04,60.32,329490.8473045455
2018-11-21,60.52,60.825,60.2,60.2,569332.1084782002
2018-11-22,60.35,60.96,59.97,60.59,172715.2189986447
2018-11-23,60.465,61.27,60.135,61.145,397415.0505025491
2018-11-26,61.37,61.585,60.62,61.565,767038.8693327717
2018-11-27,60.125,61.04,59.71,60.49,697108.639518
2018-11-28,61.44,62.05,60.525,61.42,790958.529081
2018-11-29,61.34,62.01,61.07,61.385,503943.224202
2018-11-30,61.465,62.04,61.28,62.04,942029.870121
2018-12-03,62.095,62.125,60.365,60.84,788510.078301
2018-12-04,60.865,63.16,60.56,62.455,1497830.125095
2018-12-05,61.57,63.49,61.33,63.36,816096.599727
2018-12-06,62.18,63.335,61.43,62.985,1765137.329109
2018-12-07,63.085,63.205,61.58,62.085,1077071.570208
2018-12-10,61.91,62.53,61.885,62.31,776321.805993
2018-12-11,62.64,63.225,61.865,62.14,924963.011436
2018-12-12,62.62,63.555,62.585,62.65,900249.08187
2018-12-13,63.05,63.475,62.585,63.41,653393.189568
2018-12-14,62.99,63.935,62.99,63.355,630153.150255
2018-12-17,63.215,63.415,62.345,62.495,926038.787448
2018-12-18,62.66,62.845,61.34,61.625,1321153.194264
2018-12-19,61.465,62.085,61.235,61.515,1131983.380713
2018-12-20,61.32,61.725,60.425,60.72,1189645.360539
2018-12-21,60.84,61.035,59.325,59.325,1832190.178029
2018-12-24,59.325,59.325,58.5,58.66,825878.835363
2018-12-27,58.98,60.59,58.98,60.135,1088945.592534
2018-12-28,60.305,60.94,59.94,60.495,900866.978307
2018-12-31,60.495,61.53,60.245,60.93,519625.840635
2019-01-02,60.745,61.025,59.38,59.7,952119.60804
2019-01-03,59.51,59.7,58.355,58.435,800921.024676
2019-01-04,58.78,59.195,58.61,58.89,729720.268785
2019-01-07,58.85,59.025,58.15,58.355,724535.144082
2019-01-08,58.63,59.275,58.175,58.4,1087204.686192
2019-01-09,58.435,59.09,58.415,58.965,745626.523242
2019-01-10,58.825,60.025,58.64,59.815,603458.289054
2019-01-11,59.85,60.285,59.545,60.2,437002.194294
2019-01-14,60.275,60.57,60.045,60.505,470985.534372
2019-01-15,60.625,61.2,60.515,60.82,449304.213528
2019-01-16,60.855,61.79,60.745,61.745,691495.517907
2019-01-17,61.485,62.125,61.485,61.95,376919.718441
2019-01-18,62.085,62.745,62.03,62.4,377359.282833
2019-01-21,62.355,62.475,61.83,61.9,132521.916489
2019-01-22,61.865,62.63,61.615,62.585,412726.865163
2019-01-23,62.705,63.195,62.54,63.105,521009.11893
2019-01-24,63.03,63.25,62.825,62.87,330441.567729
2019-01-25,62.63,62.66,60.55,62.43,377598.344169
2019-01-28,62.245,62.55,62.05,62.465,280309.05603
2019-01-29,62.465,63.075,62.345,62.99,277981.099875
2019-01-30,62.975,63.225,62.465,63.01,228740.248401
2019-01-31,63.03,63.87,62.75,63.5,475633.735026
2019-02-01,63.6,63.86,63.205,63.445,359645.609001
2019-02-04,63.705,63.98,63.535,63.945,350408.00907
2019-02-05,63.955,64.87,63.87,64.775,338808.714489
2019-02-06,64.87,65.125,64.35,64.535,249558.82773
2019-02-07,64.325,65.21,64.205,65.055,326770.819473
2019-02-08,64.99,65.45,64.25,65.285,383318.465007
2019-02-11,65.245,65.71,64.58,64.665,268274.052885
2019-02-12,64.62,64.755,64.085,64.565,292638.06606
2019-02-13,64.685,64.84,64.305,64.305,239172.191055
2019-02-14,64.37,65.155,63.945,64.695,309054.25377
2019-02-15,64.87,64.925,64.39,64.815,361176.372717
2019-02-19,64.7,65.125,64.51,64.565,341489.478906
2019-02-20,64.645,64.74,63.76,64.1,291456.254778
2019-02-21,64.02,65.0,63.595,64.7,390065.20005
2019-02-22,64.695,65.255,64.525,64.695,336077.824308
2019-02-25,64.695,64.97,64.275,64.425,535601.499996
2019-02-26,65.635,67.825,65.0,66.33,796168.716666
2019-02-27,66.09,66.105,64.89,65.67,464504.851461
2019-02-28,65.295,66.53,65.295,66.135,596839.760292
2019-03-01,66.615,66.82,66.235,66.645,556519.366896
2019-03-04,66.66,67.4,66.45,66.635,502108.814031
2019-03-05,66.66,67.465,66.54,66.985,493449.5883
2019-03-06,67.1,67.89,66.805,67.65,560517.860532
2019-03-07,67.53,68.385,67.51,67.975,441045.993909
2019-03-08,67.555,67.67,66.925,67.035,397474.173552
2019-03-11,67.16,68.225,67.16,68.02,265332.056121
2019-03-12,68.06,68.655,67.81,68.215,349588.64562
2019-03-13,68.345,68.885,68.245,68.79,333137.755458
2019-03-14,68.96,69.19,68.69,69.025,337570.993701
2019-03-15,69.32,69.99,69.025,69.89,1127442.179286
2019-03-18,69.775,70.25,69.36,69.905,329887.292454
2019-03-19,69.935,70.425,69.59,70.085,327989.261121
2019-03-20,70.035,70.485,69.815,69.98,387341.057568
2019-03-21,69.75,71.46,69.75,71.29,329309.882211
2019-03-22,71.225,72.155,71.05,72.155,494688.273045
2019-03-25,70.615,71.905,70.38,71.745,449015.990385
2019-03-26,72.11,72.11,70.8,71.66,442672.189368
2019-03-27,71.625,72.63,71.46,72.32,357925.909713
2019-03-28,72.33,74.04,72.305,73.585,470858.292048
2019-03-29,73.52,74.01,72.815,73.435,430767.320418
2019-04-01,73.63,73.88,72.805,73.305,218833.662312
2019-04-02,73.445,73.64,72.59,73.02,341215.715118
2019-04-03,73.26,73.725,72.805,73.725,334195.216287
2019-04-04,73.745,74.02,72.32,72.695,377089.374873
2019-04-05,72.905,73.465,72.45,72.935,286735.757349
2019-04-08,72.59,72.905,72.2,72.785,225096.490941
2019-04-09,72.385,72.935,72.385,72.6,304487.989461
2019-04-10,72.75,73.22,72.655,73.035,192028.910013
2019-04-11,73.295,73.745,73.025,73.27,222429.221922
2019-04-12,73.49,73.91,73.01,73.89,219345.523479
2019-04-15,73.565,74.67,73.565,74.375,249888.501024
2019-04-16,74.615,74.93,74.04,74.15,242680.030578
2019-04-17,74.105,74.245,73.335,74.115,291087.059247
2019-04-18,74.725,75.025,74.05,74.485,378959.451453
2019-04-22,74.42,74.93,74.16,74.45,355825.44741
2019-04-23,74.635,75.375,74.485,74.645,532131.254796
2019-04-24,74.69,75.245,74.465,74.8,486802.140828
2019-04-25,74.92,76.305,74.765,76.155,345495.684198
2019-04-26,76.335,76.37,75.74,76.175,241571.480028
2019-04-29,76.155,76.425,75.71,76.345,255198.940137
2019-04-30,76.325,77.03,76.26,76.89,282996.568146
2019-05-01,77.06,77.855,76.845,77.01,422757.801705
2019-05-02,77.05,77.345,76.61,77.095,215648.748384
2019-05-03,77.4,77.755,76.49,76.74,314176.721268
2019-05-06,76.27,77.105,76.175,77.075,325034.732916
2019-05-07,76.585,77.59,76.22,76.345,279993.842091
2019-05-08,76.89,78.895,76.89,78.62,1246314.464655
2019-05-09,78.44,79.465,78.08,79.1,922822.062939
2019-05-10,78.655,79.945,78.09,79.78,540833.858592
2019-05-13,79.205,80.02,78.635,79.425,439963.470198
2019-05-14,79.725,80.465,79.52,80.335,497959.943103
2019-05-15,80.15,81.23,79.945,80.855,378489.040437
2019-05-16,81.045,81.86,80.865,81.535,383906.478777
2019-05-17,81.48,82.075,81.19,81.19,420867.482028
2019-05-21,80.53,81.46,80.52,81.245,458556.272814
2019-05-22,81.005,81.93,80.51,81.49,725236.904778
2019-05-23,81.255,81.77,80.615,81.165,382649.478849
2019-05-24,81.135,81.685,81.05,81.285,301226.92293
2019-05-27,81.425,82.01,80.975,81.36,117962.309961
2019-05-28,81.405,82.505,80.35,82.05,413700.461733
2019-05-29,81.62,82.05,79.84,79.99,618199.119498
2019-05-30,79.995,80.565,79.735,80.175,300081.742014
2019-05-31,79.865,80.37,79.81,80.11,256070.357265
2019-06-03,80.195,80.595,79.58,79.95,400606.069845
2019-06-04,80.065,80.605,78.885,79.27,437518.875246
2019-06-05,79.66,81.845,79.595,81.685,700207.761273
2019-06-06,81.535,82.095,80.95,82.03,355919.915196
2019-06-07,81.935,82.83,81.9,82.825,440158.189512
2019-06-10,82.83,82.97,81.025,81.24,455630.663319
2019-06-11,81.405,81.565,80.585,81.05,466240.938018
2019-06-12,81.08,82.265,80.545,82.02,519881.28924
2019-06-13,82.16,82.29,80.475,80.66,417858.972231
2019-06-14,80.575,81.61,80.555,81.415,317166.915882
2019-06-17,81.375,82.05,81.155,81.255,251599.524699
2019-06-18,81.425,82.03,81.23,81.675,299079.226734
2019-06-19,81.59,82.75,81.145,82.625,344374.602207
2019-06-20,82.62,82.685,81.375,81.88,452899.773138
2019-06-21,81.87,82.07,80.965,81.22,940508.745975
2019-06-24,81.285,81.655,80.845,80.92,295627.296717
2019-06-25,80.185,80.275,79.43,79.445,424183.494108
2019-06-26,79.365,79.735,77.9,78.0,581566.825584
2019-06-27,77.955,78.68,77.515,78.475,322500.489963
2019-06-28,78.515,78.82,78.05,78.785,515272.610823
2019-07-02,79.735,80.68,79.205,80.13,543910.809336
2019-07-03,80.1,81.145,79.99,80.575,320872.36659
2019-07-04,80.68,81.65,80.055,80.745,102681.663597
2019-07-05,80.34,80.735,79.15,80.63,290528.928144
2019-07-08,80.53,80.92,79.915,80.76,283043.802039
2019-07-09,80.62,81.285,80.545,81.17,349471.042866
2019-07-10,81.06,81.63,80.855,81.18,333345.006213
2019-07-11,81.245,81.425,80.35,81.385,363462.878721
2019-07-12,81.275,81.985,81.06,81.88,386858.115111
2019-07-15,82.01,82.75,81.37,82.665,345284.577615
2019-07-16,82.525,82.535,81.79,82.42,216655.119492
2019-07-17,82.355,83.085,82.17,82.385,241361.337402
2019-07-18,81.935,83.27,81.855,83.045,279303.648879
2019-07-19,83.495,83.735,82.395,82.415,268013.784495
2019-07-22,82.58,83.4,82.495,83.28,220085.842455
2019-07-23,83.39,83.935,83.0,83.775,228820.256832
2019-07-24,83.67,83.935,82.2,82.87,497342.046666
2019-07-25,82.87,83.375,82.495,82.89,336234.949299
2019-07-26,83.055,87.14,82.99,86.49,760315.300008
2019-07-29,85.65,86.45,83.315,83.83,766496.192292
2019-07-30,83.865,84.975,83.16,83.97,512783.673849
2019-07-31,83.885,83.98,81.975,82.665,457063.103421
2019-08-01,83.45,85.695,82.07,84.11,1063281.201366
2019-08-02,83.925,84.5,81.025,82.395,651640.715742
2019-08-06,80.145,82.205,79.82,82.115,661555.013487
2019-08-07,81.725,83.865,81.695,83.595,664859.458083
2019-08-08,83.755,84.305,82.215,83.26,358825.281594
2019-08-09,83.11,83.83,82.905,83.58,296100.599604
2019-08-12,83.0,83.755,82.31,82.545,321720.64875
2019-08-13,82.515,83.365,82.415,82.965,755631.432945
2019-08-14,82.545,83.645,81.145,81.37,353130.223638
2019-08-15,81.33,82.14,81.135,81.65,283554.699249
2019-08-16,82.34,83.505,81.59,83.43,251572.533903
2019-08-19,83.755,84.335,83.355,83.935,303258.944286
2019-08-20,83.68,84.205,83.24,83.755,363768.45309
2019-08-21,82.415,84.31,82.415,84.055,327391.607781
2019-08-22,84.25,84.58,83.41,83.87,405527.07033
2019-08-23,83.655,84.345,81.585,81.78,555969.911406
2019-08-26,82.39,82.55,81.48,82.34,310933.005963
2019-08-27,82.55,84.02,82.475,83.775,483262.490724
2019-08-28,83.54,84.215,83.305,84.01,278565.257817
2019-08-29,84.3,85.6,84.3,85.31,429408.141048
2019-08-30,85.3,85.795,84.41,85.665,469093.286781
2019-09-03,85.375,86.79,84.905,85.75,440382.791493
2019-09-04,86.01,86.815,85.89,86.37,345915.96945
2019-09-05,86.67,88.28,86.66,87.595,495812.246907
2019-09-06,87.295,87.94,87.135,87.325,348969.785226
2019-09-09,87.25,87.425,84.775,85.34,583687.530984
2019-09-10,85.15,85.785,83.035,83.66,438319.923513
2019-09-11,83.68,84.98,81.19,82.465,644654.919363
2019-09-12,82.37,83.895,82.23,83.4,424003.234149
2019-09-13,83.465,84.485,82.475,83.215,295908.772161
2019-09-16,82.84,82.84,81.81,82.115,271938.053442
2019-09-17,82.34,84.45,82.34,83.905,402834.738429
2019-09-18,83.915,84.01,83.07,83.69,296821.63944
2019-09-19,83.635,84.385,83.605,83.87,304344.359868
2019-09-20,83.97,84.72,82.67,83.055,521135.397297
2019-09-23,83.09,83.36,82.405,83.185,211650.254748
2019-09-24,83.27,84.45,82.95,83.495,274969.698207
2019-09-25,83.505,84.26,83.285,84.075,252078.611328
2019-09-26,83.86,84.055,83.11,83.96,277964.712606
2019-09-27,84.17,84.44,81.835,82.24,235561.208133
2019-09-30,82.475,83.55,81.835,82.915,292690.119738
2019-10-01,83.285,84.1,82.05,82.305,259361.306463
2019-10-02,82.015,82.65,81.36,82.115,299693.267343
2019-10-03,81.93,83.015,81.445,82.995,170605.929645
2019-10-04,82.97,84.1,82.97,83.82,214389.820542
2019-10-07,83.52,84.15,83.14,83.7,189772.286676
2019-10-08,83.195,83.435,82.185,82.2,336835.49451
2019-10-09,82.745,83.82,82.65,83.68,170413.138245
2019-10-10,83.465,84.055,82.97,83.465,238781.78847
2019-10-11,83.775,84.11,82.555,82.64,285747.701424
2019-10-15,82.4,83.8,81.715,81.985,380101.740498
2019-10-16,81.81,81.96,80.515,81.855,297493.517469
2019-10-17,81.91,82.475,81.535,82.11,366480.064131
2019-10-18,82.69,82.69,81.595,81.95,318709.247082
2019-10-21,82.2,82.33,81.285,82.33,352206.752832
2019-10-22,82.36,83.345,81.5,81.6,220901.350077
2019-10-23,81.46,82.09,81.095,81.32,357062.204241
2019-10-24,80.805,82.425,80.805,82.155,317348.139798
2019-10-25,81.95,81.95,80.805,80.855,363721.219197
2019-10-28,81.125,81.37,80.545,81.08,274634.241171
2019-10-29,80.91,82.425,80.91,82.2,287615.85009
2019-10-30,82.115,83.72,82.025,83.43,32034.219024
2019-10-31,83.84,83.84,82.285,82.875,385236.739437
2019-11-01,83.22,83.915,82.745,83.165,275751.467334
2019-11-04,83.22,83.37,82.4,82.595,414353.060622
2019-11-05,82.51,83.025,81.725,82.165,490514.339235
2019-11-06,82.125,83.285,82.06,82.4,368742.47121
2019-11-07,82.51,83.155,82.165,82.4,345150.587592
2019-11-08,82.55,83.96,82.54,83.345,275660.855376
2019-11-11,83.885,86.17,83.51,85.095,367076.753514
2019-11-12,84.955,85.235,84.205,84.59,538482.767469
2019-11-13,84.56,86.23,83.895,85.985,286125.572568
2019-11-14,85.995,86.6,85.815,86.52,335290.271439
2019-11-15,86.715,87.285,86.145,87.25,397874.215707
2019-11-18,87.015,87.94,86.78,87.885,348490.698597
2019-11-19,87.945,89.03,87.785,88.875,418427.706861
2019-11-20,88.86,89.665,88.34,89.385,265799.575266
2019-11-21,89.225,90.55,89.16,89.49,503063.131461
2019-11-22,89.47,89.515,88.565,89.02,291989.322999
2019-11-25,89.27,89.95,89.16,89.63,326691.774999
2019-11-26,89.575,90.035,89.035,89.13,437267.282469
2019-11-27,89.45,89.685,88.265,88.475,608102.63388
2019-11-28,88.52,88.82,87.72,87.845,110027.015937
2019-11-29,87.985,88.605,87.225,87.3,265776.440298
2019-12-02,87.27,88.21,86.685,87.57,553104.067245
2019-12-03,87.45,87.93,86.755,86.92,290256.128313
2019-12-04,87.515,87.515,85.975,86.415,589649.605029
2019-12-05,86.385,87.345,86.33,87.195,320400.02766
2019-12-06,87.485,88.53,87.47,88.39,257900.911608
2019-12-09,87.965,88.955,87.965,88.155,279340.279245
2019-12-10,88.03,88.51,87.535,88.405,447571.982799
2019-12-11,88.475,89.32,87.995,88.605,336763.197735
2019-12-12,88.55,89.17,87.955,88.485,300770.971269
2019-12-13,88.4,89.985,87.89,89.505,291586.388973
2019-12-16,89.65,90.015,89.105,89.725,195331.426695
2019-12-17,89.59,90.345,89.535,90.045,298645.446084
2019-12-18,90.045,90.325,88.18,88.625,287755.623855
2019-12-19,88.615,88.935,87.965,88.575,364543.474518
2019-12-20,88.725,89.725,88.725,89.0,475799.53563
2019-12-23,89.28,89.28,88.19,88.315,226639.786098
2019-12-24,88.485,88.775,87.795,88.605,79675.865835
2019-12-27,88.915,88.915,88.03,88.445,131991.740139
2019-12-30,88.33,88.33,87.3,87.805,163109.236056
2019-12-31,87.39,87.78,86.64,87.31,139899.07941
2020-01-02,87.315,88.165,87.315,88.095,224644.395108
2020-01-03,87.215,89.065,87.215,88.635,247241.475102
2020-01-06,87.9,89.44,87.88,89.395,197797.228701
2020-01-07,89.44,90.515,89.035,90.05,344026.61373
2020-01-08,90.27,91.895,89.835,91.03,439027.467951
2020-01-09,91.385,92.795,91.03,92.57,305691.007797
2020-01-10,92.855,93.115,92.15,92.195,254528.990022
2020-01-13,92.27,93.53,91.98,93.425,287623.561746
2020-01-14,93.285,94.395,93.285,94.13,438265.941921
2020-01-15,94.16,95.24,94.105,94.855,350701.051998
2020-01-16,95.365,96.47,94.995,96.385,447347.380818
2020-01-17,96.33,97.025,95.76,96.895,282518.445474
2020-01-20,96.585,97.355,96.34,97.1,79478.25465
2020-01-21,97.01,97.01,96.33,96.925,372149.095248
2020-01-22,96.78,98.175,96.78,97.28,192201.458316
2020-01-23,97.515,97.9,96.84,97.25,272189.646219
2020-01-24,97.645,98.09,97.355,97.805,299102.361702
2020-01-27,97.13,99.045,97.085,98.925,282358.428612
2020-01-28,99.03,99.75,98.615,99.425,338742.201456
2020-01-29,99.705,100.22,98.84,99.81,327110.132337
2020-01-30,98.86,100.56,98.86,100.41,282836.551284
2020-01-31,100.4,101.235,99.435,99.995,355266.35235
2020-02-03,100.155,101.445,100.035,100.85,292494.436467
2020-02-04,101.66,102.62,101.01,101.78,349383.322779
2020-02-05,101.98,101.98,100.035,100.29,543985.034025
2020-02-06,100.645,102.41,100.475,102.29,434397.58248
2020-02-07,100.73,102.085,100.73,101.585,272611.859385
2020-02-10,101.39,102.715,101.07,102.43,248859.958905
2020-02-11,102.515,102.78,101.295,101.64,264411.477186
2020-02-12,101.895,101.895,100.615,101.47,289319.162109
2020-02-13,101.23,102.1,101.23,101.765,298507.600233
2020-02-14,101.595,102.205,101.465,102.025,538949.322657
2020-02-18,102.12,102.41,101.54,101.605,283201.890987
2020-02-19,101.715,102.225,101.34,101.97,381615.152988
2020-02-20,101.885,101.98,99.78,101.85,445590.087207
2020-02-21,101.34,101.79,100.25,100.815,431275.325757
2020-02-24,98.915,100.605,98.615,100.195,397992.782418
2020-02-25,103.38,103.38,99.3,100.76,943541.354697
2020-02-26,101.265,102.14,96.96,97.035,1075144.620165
2020-02-27,96.2,97.73,95.08,96.855,564450.805092
2020-02-28,94.66,96.385,92.6,93.72,1432309.003848
2020-03-02,93.905,95.645,93.2,95.55,961233.821475
2020-03-03,95.965,97.93,95.1,95.485,1282843.61517
2020-03-04,96.33,98.635,95.86,98.625,580907.478996
2020-03-05,96.99,98.425,95.615,96.16,854235.558432
2020-03-06,94.52,96.2,92.815,94.615,985308.64755
2020-03-09,90.945,93.87,89.71,91.06,1395389.450748
2020-03-10,92.52,94.35,91.5,94.05,1119973.44045
2020-03-11,92.765,93.89,88.765,89.455,990542.93406
2020-03-12,85.35,85.39,77.475,80.465,2092668.710655
2020-03-13,83.165,84.485,79.87,84.485,1129491.551868
2020-03-16,77.435,79.265,75.515,76.2,1104729.424452
2020-03-17,77.05,78.18,74.505,77.38,1167899.454576
2020-03-18,74.58,78.07,73.75,77.315,1029588.012345
2020-03-19,74.155,80.625,74.155,79.56,703142.046381
2020-03-20,79.9,80.615,74.285,75.475,1481858.321562
2020-03-23,75.07,76.165,71.61,72.125,870871.528338
2020-03-24,74.77,78.135,73.06,77.675,941117.002842
2020-03-25,77.665,84.095,76.795,81.37,979789.029768
2020-03-26,81.71,84.425,80.35,81.72,612547.439607
2020-03-27,80.325,84.41,79.36,82.125,779646.493686
2020-03-30,83.335,89.265,83.335,88.91,684499.118001
2020-03-31,88.945,91.68,88.275,90.445,722748.931761
2020-04-01,88.05,91.06,87.455,87.625,764693.592702
2020-04-02,87.815,89.51,85.435,89.21,646352.44764
2020-04-03,88.17,90.0,87.38,88.475,428180.05983
2020-04-06,90.795,92.23,90.41,91.36,670140.014529
2020-04-07,92.295,92.9,89.595,89.985,492773.854443
2020-04-08,90.67,93.05,88.955,92.655,571857.85068
2020-04-09,92.35,94.38,91.52,93.69,411365.757879
2020-04-13,93.66,93.66,91.255,92.625,309091.848093
2020-04-14,93.915,95.4,93.54,94.765,372496.119768
2020-04-15,95.285,96.275,93.075,93.415,413943.378897
2020-04-16,92.54,95.35,91.58,94.305,366254.498193
2020-04-17,96.66,96.66,94.23,95.975,292954.243956
2020-04-20,95.805,95.965,94.33,94.52,304403.161245
2020-04-21,93.36,94.575,92.245,92.635,411870.871347
2020-04-22,93.87,95.445,93.23,95.2,499299.843333
2020-04-23,94.975,95.275,93.315,93.435,262906.740309
2020-04-24,93.51,94.625,93.115,94.295,325640.097912
2020-04-27,94.34,95.38,93.605,94.775,461121.362391
2020-04-28,95.16,95.71,94.075,94.23,474624.472047
2020-04-29,95.085,96.06,93.455,94.125,435528.304041
2020-04-30,93.085,93.815,92.2,92.51,568576.541052
2020-05-01,92.085,92.53,91.03,91.73,341311.146861
2020-05-04,91.03,92.975,91.03,92.975,378018.629421
2020-05-05,93.9,93.925,90.2,92.635,588493.820586
2020-05-06,92.73,93.05,90.5,90.585,455541.015318
2020-05-07,91.24,91.55,90.095,90.305,403286.834262
2020-05-08,90.955,90.955,89.085,89.655,467389.010805
2020-05-11,89.24,90.55,89.01,90.295,381405.974319
2020-05-12,90.645,91.04,88.605,88.69,439167.241716
2020-05-13,88.21,88.68,86.73,86.88,502519.459713
2020-05-14,86.325,87.785,85.825,87.775,422576.577789
2020-05-15,87.325,88.41,86.73,88.38,217805.120193
2020-05-19,89.285,89.965,88.81,89.495,559471.967187
2020-05-20,89.985,90.565,88.205,88.225,383892.019422
2020-05-21,88.365,88.67,87.35,87.445,479478.959499
2020-05-22,87.665,88.15,87.345,87.705,217452.311931
2020-05-25,88.28,88.83,87.455,88.14,207908.173674
2020-05-26,88.065,88.355,86.975,87.125,491526.494085
2020-05-27,87.23,87.96,85.135,85.97,684701.548971
2020-05-28,86.235,88.65,86.235,88.225,696312.411036
2020-05-29,88.15,88.29,86.905,87.345,966454.612587
2020-06-01,87.335,88.165,86.88,87.8,345847.528503
2020-06-02,87.9,90.005,87.855,89.9,437834.089185
2020-06-03,90.64,91.035,89.76,90.41,393195.168429
2020-06-04,90.08,90.65,89.125,89.235,361316.146482
2020-06-05,90.58,90.665,89.115,90.385,407718.144591
2020-06-08,90.07,90.665,87.495,87.71,402774.973095
2020-06-09,87.325,88.15,86.72,87.97,324284.77437
2020-06-10,88.27,89.285,88.1,88.925,323935.821936
2020-06-11,88.09,88.765,86.36,86.52,623604.026397
2020-06-12,87.59,87.97,85.77,86.805,503404.372239
2020-06-15,85.93,87.345,85.62,87.04,340436.837862
2020-06-16,88.79,89.285,86.945,87.07,399004.937268
2020-06-17,87.525,88.225,87.155,87.75,259153.091751
2020-06-18,87.42,88.15,87.145,87.9,244060.417002
2020-06-19,88.46,88.575,86.89,87.18,955124.262009
2020-06-22,87.03,88.345,86.67,87.95,287313.167592
2020-06-23,88.065,88.585,87.26,87.38,284864.716812
2020-06-24,87.315,87.315,85.475,86.12,214282.821315
2020-06-25,86.255,86.795,85.295,86.765,250611.468774
2020-06-26,86.87,87.93,86.18,86.365,266610.263103
2020-06-29,86.71,87.59,86.205,86.66,282401.806677
2020-06-30,86.615,87.695,86.615,87.36,235770.386802
2020-07-02,87.165,88.015,86.68,86.82,268863.030612
2020-07-03,86.88,87.335,86.28,86.99,85926.163023
2020-07-06,87.36,87.705,86.69,87.135,235561.208133
2020-07-07,86.985,87.54,85.97,86.065,335060.849673
2020-07-08,86.18,86.905,85.75,86.815,264630.295425
2020-07-09,86.975,87.665,85.93,87.445,302950.478046
2020-07-10,87.59,87.78,86.755,87.04,182425.970379
2020-07-13,87.135,88.025,86.415,86.89,325689.259719
2020-07-14,86.805,88.26,86.215,88.11,425395.188057
2020-07-15,88.62,89.76,88.25,89.37,353748.120075
2020-07-16,89.15,89.995,88.84,89.74,257506.653195
2020-07-17,89.71,91.12,89.71,90.93,224583.665817
2020-07-20,90.865,91.2,89.945,90.505,262486.455057
2020-07-21,90.45,90.45,89.415,89.605,362633.875701
2020-07-22,89.455,89.57,88.695,89.41,185615.704092
2020-07-23,89.415,89.605,87.8,87.865,326214.616284
2020-07-24,87.53,87.78,86.635,86.775,311173.031256
2020-07-27,86.71,86.925,86.425,86.65,263037.838461
2020-07-28,86.65,87.26,86.36,87.155,352039.024314
2020-07-29,87.26,88.585,86.67,88.335,220537.938288
2020-07-30,87.675,88.69,87.44,88.69,261442.489626
2020-07-31,88.28,88.695,87.625,88.515,239569.341339
2020-08-04,89.23,90.09,88.785,89.7,415691.996895
2020-08-05,89.51,89.87,87.885,89.855,285511.531959
2020-08-06,90.315,93.64,90.155,93.555,541044.965175
2020-08-07,93.715,94.87,93.715,94.815,314969.093922
2020-08-10,94.825,95.14,93.65,93.895,374165.693292
2020-08-11,93.745,94.505,93.235,93.965,386531.333688
2020-08-12,94.465,95.67,93.895,94.95,237663.59835
2020-08-13,94.245,94.87,93.785,94.16,274433.738115
2020-08-14,94.21,95.145,93.895,94.37,282456.752226
2020-08-17,94.56,94.56,93.915,94.065,217018.531281
2020-08-18,94.04,94.56,93.38,94.295,316544.19966
2020-08-19,94.475,95.995,94.02,95.475,413926.027671
2020-08-20,95.605,96.445,94.93,96.32,297718.11945
2020-08-21,96.385,97.185,95.645,96.69,393337.834065
2020-08-24,96.7,97.33,96.365,97.155,375050.605818
2020-08-25,96.68,97.015,95.655,95.74,245911.214442
2020-08-26,95.815,96.55,95.19,96.5,230045.446179
2020-08-27,96.46,97.11,96.08,96.51,298039.117131
2020-08-28,96.3,96.49,95.465,96.005,317817.586857
2020-08-31,95.785,95.865,94.645,94.8,268589.266824
2020-09-01,94.98,96.91,94.35,96.575,527253.632376
2020-09-02,97.015,98.44,96.615,98.29,321077.689431
2020-09-03,98.4,98.59,96.17,96.55,486007.84026
2020-09-04,96.615,96.85,94.19,94.4,411683.863689
2020-09-08,94.265,95.31,93.82,94.76,226878.847434
2020-09-09,95.34,96.785,94.6,96.27,288357.133023
2020-09-10,96.46,96.635,94.92,95.18,180653.253456
2020-09-11,95.35,96.265,94.74,95.89,138473.387007
2020-09-14,96.3,97.415,95.88,97.33,379814.481312
2020-09-15,97.755,99.135,97.585,98.46,313362.177603
2020-09-16,98.725,99.56,97.345,97.415,192779.832516
2020-09-17,96.775,97.385,96.415,96.7,195833.648292
2020-09-18,97.215,98.005,96.405,97.195,631451.600334
2020-09-21,97.165,97.51,96.12,97.31,367941.422943
2020-09-22,97.51,99.0,97.45,98.87,236350.688916
2020-09-23,99.18,100.01,98.575,98.59,385700.402754
2020-09-24,98.22,98.775,97.66,98.325,249820.060077
2020-09-25,98.39,100.265,97.955,100.035,276837.846873
2020-09-28,100.665,101.96,100.665,101.91,337521.831894
2020-09-29,101.775,102.46,101.575,101.77,215940.827355
2020-09-30,101.805,102.185,100.645,101.025,255366.668655
2020-10-01,101.13,102.205,100.99,101.68,195291.904458
2020-10-02,101.065,102.09,100.435,101.405,250669.306194
2020-10-05,101.585,102.385,101.225,102.215,199574.765409
2020-10-06,101.88,102.555,101.415,101.69,221573.228106
2020-10-07,102.155,102.46,101.605,102.445,225458.938773
2020-10-08,102.67,102.955,102.195,102.415,159543.559113
2020-10-09,102.68,103.185,102.225,102.815,307078.14192
2020-10-13,103.81,104.07,103.185,103.66,263861.057739
2020-10-14,103.61,104.06,102.89,103.325,182866.498728
2020-10-15,103.11,104.45,102.7,104.24,196838.091486
2020-10-16,104.135,105.105,103.765,103.765,251691.100614
2020-10-19,104.04,104.04,102.66,102.815,227304.916428
2020-10-20,103.145,103.25,102.15,102.805,314130.451332
2020-10-21,102.955,103.69,102.67,102.84,187179.242346
2020-10-22,102.84,103.49,102.28,102.405,314329.026474
2020-10-23,102.625,102.745,101.215,102.33,233108.901525
2020-10-26,102.385,102.385,100.895,101.575,265561.477887
2020-10-27,101.775,102.28,100.495,100.665,292989.910365
2020-10-28,100.055,100.505,98.67,98.86,379717.121655
2020-10-29,99.145,99.695,98.355,98.715,220282.489683
2020-10-30,98.43,99.18,97.715,98.48,280835.376552
2020-11-02,99.23,100.58,98.875,99.4,447038.914578
2020-11-03,101.17,103.575,99.97,102.925,425869.454901
2020-11-04,104.0,106.075,103.775,104.745,334571.159517
2020-11-05,106.085,106.54,105.145,106.465,329520.988794
2020-11-06,106.11,107.94,106.11,107.755,309443.692398
2020-11-09,109.955,109.965,104.115,104.27,734814.78153
2020-11-10,104.27,104.98,102.575,103.325,673637.250525
2020-11-11,104.335,105.505,103.545,105.02,706572.769344
2020-11-12,105.38,105.99,103.405,103.975,302845.406733
2020-11-13,103.785,105.21,103.405,103.88,271753.937655
2020-11-16,103.64,103.64,101.215,102.28,333473.212494
2020-11-17,101.885,102.685,100.665,100.77,428618.660265
2020-11-18,100.72,100.72,99.05,100.265,376038.661743
2020-11-19,100.31,101.12,99.34,100.38,254708.286024
2020-11-20,100.465,101.13,99.665,100.8,419071.630137
2020-11-23,100.885,101.2,99.95,100.08,253874.463219
2020-11-24,100.465,101.065,98.575,98.64,356185.003371
2020-11-25,98.88,99.55,98.52,99.26,197033.774757
2020-11-26,99.455,99.455,98.545,98.69,86838.066345
2020-11-27,98.975,99.14,98.165,98.945,203179.964589
2020-11-30,99.1,99.33,97.955,98.22,485103.648594
2020-12-01,98.815,98.84,98.02,98.375,620781.560301
2020-12-02,98.25,99.395,97.735,98.65,371593.856016
2020-12-03,98.72,99.32,98.115,98.735,228217.783707
2020-12-04,98.605,99.66,98.26,99.365,238681.536942
2020-12-07,99.11,99.175,98.395,98.7,202287.340407
2020-12-08,98.195,99.05,98.1,98.585,352266.518166
2020-12-09,98.375,99.06,98.025,98.785,401778.241557
2020-12-10,98.375,98.415,97.165,97.755,291186.346818
2020-12-11,97.525,98.69,97.135,98.585,230594.901669
2020-12-14,98.595,98.935,97.81,97.925,416900.798973
2020-12-15,98.22,98.545,97.705,98.04,255525.72156
2020-12-16,98.145,99.165,97.275,97.565,290096.111451
2020-12-17,97.975,99.175,97.24,97.935,317578.525521
2020-12-18,98.135,98.69,97.555,98.575,652101.487188
2020-12-21,98.115,98.385,96.675,98.125,245111.130132
2020-12-22,98.43,98.89,97.945,97.975,253190.053749
2020-12-23,98.125,98.515,97.88,97.975,157067.15358
2020-12-24,97.81,98.67,96.96,98.585,117701.077614
2020-12-29,99.245,100.08,99.185,99.765,218228.297316
2020-12-30,99.785,100.665,99.615,99.805,143647.908183
2020-12-31,99.565,100.075,99.28,99.405,215014.464678
2021-01-04,99.66,100.09,98.24,98.66,291920.882052
2021-01-05,98.595,99.68,98.3,99.27,275286.84006
2021-01-06,99.205,99.9,97.565,98.1,526871.905404
2021-01-07,98.09,98.71,97.0,97.575,425897.409654
2021-01-08,97.68,98.04,97.085,97.765,409099.494972
2021-01-11,97.82,98.515,97.06,97.17,227780.147229
2021-01-12,97.01,97.105,95.8,96.105,279191.829867
2021-01-13,96.2,96.705,95.495,96.265,419434.077969
2021-01-14,96.37,96.61,94.565,94.69,371848.340664
2021-01-15,95.275,97.905,94.94,97.485,571621.681215
2021-01-18,97.335,98.09,96.955,97.85,167428.727373
2021-01-19,97.955,98.62,97.17,97.8,326243.534994
2021-01-20,97.975,99.355,97.275,99.06,302343.185136
2021-01-21,98.86,98.88,97.965,98.3,196760.010969
2021-01-22,98.365,99.54,98.345,98.965,199777.196379
2021-01-25,99.28,101.295,98.9,101.035,369541.591563
2021-01-26,100.51,100.835,99.5,100.15,201938.387973
2021-01-27,99.795,100.065,97.65,97.8,324802.419279
2021-01-28,98.365,100.835,98.1,100.12,293950.975494
2021-01-29,100.195,100.31,98.375,99.49,400476.899607
2021-02-01,101.705,103.09,100.51,102.495,358620.92271
2021-02-02,102.575,104.165,102.575,103.45,366585.135444
2021-02-03,103.595,103.595,101.865,103.07,269276.568165
2021-02-04,103.115,103.765,102.42,102.67,329762.942001
2021-02-05,102.89,103.22,102.125,102.6,257024.674695
2021-02-08,103.09,103.515,101.14,101.535,235371.308604
2021-02-09,101.63,102.19,100.77,101.01,177074.081115
2021-02-10,101.13,101.36,99.48,99.815,171675.921915
2021-02-11,99.815,100.74,99.31,100.235,233658.357015
2021-02-12,100.3,100.58,99.175,100.35,385326.387438
2021-02-16,100.465,101.15,99.375,99.565,230195.823471
2021-02-17,99.585,100.1,98.735,99.435,191788.88472
2021-02-18,99.28,100.005,98.765,99.56,137572.087212
2021-02-19,99.565,100.16,98.515,98.765,234270.46971
2021-02-22,97.985,99.355,96.39,96.62,419811.949113
2021-02-23,102.37,108.21,100.185,107.01,1684140.842184
2021-02-24,107.23,107.23,104.375,106.435,532342.361379
2021-02-25,106.78,106.935,105.49,106.655,318510.67194
2021-02-26,106.95,107.41,105.445,105.625,334024.595898
2021-03-01,106.22,106.82,104.235,106.255,448420.264959
2021-03-02,106.57,108.05,105.415,106.98,416922.006027
2021-03-03,106.84,106.88,104.925,105.595,367737.064059
2021-03-04,105.46,106.015,103.485,104.575,542286.541791
2021-03-05,105.045,105.59,103.67,104.69,529886.198943
2021-03-08,104.35,104.905,103.81,104.005,511365.693102
2021-03-09,104.29,106.945,104.1,105.7,607804.771167
2021-03-10,105.6,106.035,104.78,105.18,463390.517169
2021-03-11,105.46,106.015,104.425,104.675,451983.050031
2021-03-12,104.635,104.79,103.105,104.7,295131.822819
2021-03-15,104.855,105.715,104.215,104.69,338010.558093
2021-03-16,104.76,105.69,104.575,105.275,278401.385127
2021-03-17,104.685,105.2,103.85,104.405,288152.774139
2021-03-18,104.35,105.735,103.985,105.525,366681.531144
2021-03-19,105.45,105.68,104.635,104.685,1010540.222025
2021-03-22,104.835,106.255,103.925,105.535,318693.82377
2021-03-23,105.63,107.19,105.19,106.885,265012.986354
2021-03-24,106.895,107.0,105.01,105.485,348291.159498
2021-03-25,105.295,106.655,105.11,106.31,299620.970568
2021-03-26,106.29,106.625,105.565,106.55,325274.758209
2021-03-29,106.32,107.0,105.28,106.75,388906.523736
2021-03-30,106.845,107.325,105.93,105.985,380039.083293
2021-03-31,106.08,106.225,104.835,105.43,329649.195075
2021-04-01,105.85,107.815,105.315,107.69,306832.332885
2021-04-05,107.65,108.675,107.26,108.32,202391.447763
2021-04-06,108.645,109.335,108.015,108.735,199667.305281
2021-04-07,109.115,109.45,108.305,108.63,176329.906311
2021-04-08,108.895,109.75,108.87,109.03,206807.33478
2021-04-09,109.1,109.22,108.265,109.22,145711.74012
2021-04-12,109.115,109.95,109.01,109.325,262435.365336
2021-04-13,109.435,110.435,108.84,110.085,275757.251076
2021-04-14,110.515,110.515,109.08,109.22,228773.986896
2021-04-15,109.78,110.775,109.395,110.285,213899.166429
2021-04-16,110.4,111.185,110.065,110.91,190675.514385
2021-04-19,110.565,110.86,109.91,110.37,118132.93035
2021-04-20,109.73,111.135,109.7,110.965,147335.043708
2021-04-21,110.8,111.3,109.645,110.565,178664.610165
2021-04-22,110.59,110.63,109.555,109.99,135007.961592
2021-04-23,109.95,110.175,109.29,109.835,154526.162928
2021-04-26,109.355,109.5,108.85,109.195,147573.141087
2021-04-27,109.48,110.565,109.23,110.12,212736.634287
2021-04-28,110.18,110.745,108.76,108.87,145655.830614
2021-04-29,109.02,109.665,108.87,109.395,169209.155952
2021-04-30,109.27,109.28,108.445,109.165,295707.305148
2021-05-03,108.535,110.755,108.535,109.805,240563.181006
2021-05-04,112.775,116.865,111.885,114.04,651761.210367
2021-05-05,113.29,113.875,111.28,112.67,538306.363338
2021-05-06,112.535,112.955,111.365,111.58,215722.973073
2021-05-07,112.065,113.185,112.045,113.045,193689.807924
2021-05-10,112.825,112.995,111.49,111.58,216988.648614
2021-05-11,110.765,111.645,109.96,111.435,387362.264622
2021-05-12,111.05,111.08,108.8,108.965,288461.240379
2021-05-13,109.185,110.115,109.02,109.655,227660.616561
2021-05-14,109.655,110.4,109.25,109.98,159820.214772
2021-05-17,109.875,109.875,108.885,109.595,136125.187755
2021-05-18,109.935,110.155,108.625,109.06,218472.178437
2021-05-19,107.63,108.985,107.325,108.96,372677.343684
2021-05-20,109.14,110.46,108.335,110.035,174677.684013
2021-05-21,110.11,110.565,108.98,110.065,358429.095267
2021-05-25,110.485,112.465,110.475,112.14,361580.2707
2021-05-26,112.6,113.13,112.215,112.955,377808.486795
2021-05-27,112.57,113.61,111.985,113.14,424007.089977
2021-05-28,113.485,114.765,113.41,113.715,241540.633404
2021-05-31,113.985,114.54,112.15,112.235,120415.580526
2021-06-01,113.035,114.3,113.035,113.715,285281.146236
2021-06-02,113.675,114.64,113.41,114.38,313023.828696
2021-06-03,114.175,114.86,114.04,114.04,264710.303856
2021-06-04,114.455,114.63,113.38,114.32,188663.736126
2021-06-07,114.3,114.31,112.275,112.87,323470.230705
2021-06-08,113.295,114.415,113.09,114.185,220960.151454
2021-06-09,114.15,114.59,112.435,113.4,351698.747493
2021-06-10,113.39,114.13,112.745,113.775,121906.822005
2021-06-11,114.025,114.54,113.86,114.36,175736.108799
2021-06-14,114.12,114.88,113.86,114.88,148883.15865
2021-06-15,115.33,116.55,114.34,115.87,273045.640035
2021-06-16,116.06,116.455,115.09,115.38,175244.490729
2021-06-17,115.56,116.945,115.55,116.62,263124.594591
2021-06-18,116.14,116.645,114.695,115.935,523901.953887
2021-06-21,116.425,117.56,115.84,116.945,247976.974293
2021-06-22,117.425,117.655,116.445,116.445,206201.005827
2021-06-23,116.36,116.495,114.995,115.695,152348.584065
2021-06-24,116.35,116.51,115.445,115.695,118899.276165
2021-06-25,115.39,116.31,115.33,116.155,98780.529618
2021-06-28,116.6,116.86,115.685,116.485,158338.612863
2021-06-29,116.435,117.915,115.81,117.665,150335.841849
2021-06-30,117.675,118.375,117.61,118.34,241197.464712
2021-07-02,118.655,119.01,118.175,118.475,165008.231346
2021-07-05,118.34,119.175,117.26,118.33,41205.305922
2021-07-06,119.07,119.51,118.02,119.365,269824.095741
2021-07-07,119.425,121.48,119.125,121.095,226278.302223
2021-07-08,121.04,121.05,119.56,120.625,206148.952149
2021-07-09,120.365,121.54,119.945,121.395,220872.431367
2021-07-12,122.105,122.315,120.77,121.31,185450.867445
2021-07-13,121.875,121.96,120.845,121.645,180388.165281
2021-07-14,121.595,121.945,121.05,121.76,197356.700352
2021-07-15,121.925,122.855,121.835,122.355,157214.639001
2021-07-16,122.53,124.415,121.335,124.02,308021.855823
2021-07-19,124.45,124.615,122.07,123.315,320359.541466
2021-07-20,123.77,125.74,123.555,124.99,296840.91858
2021-07-21,125.365,125.58,124.295,125.115,260248.146903
2021-07-22,125.02,125.825,124.99,125.17,179297.929914
2021-07-23,125.635,126.605,125.41,126.25,197653.599108
2021-07-26,126.25,126.26,124.415,125.28,145819.703304
2021-07-27,125.74,126.69,124.98,126.4,207676.823994
2021-07-28,126.055,126.9,125.635,125.67,172159.828329
2021-07-29,125.19,126.635,125.19,126.325,218116.478304
2021-07-30,126.15,127.22,125.9,127.055,181064.863095
2021-08-03,127.7,127.845,126.25,126.855,226891.378875
2021-08-04,127.315,128.005,126.055,127.575,195560.848461
2021-08-05,130.89,135.745,130.225,134.66,887183.608692
2021-08-06,133.735,135.455,132.765,135.245,451895.329944
2021-08-09,134.695,135.515,134.05,134.195,336367.011408
2021-08-10,133.92,137.205,133.275,136.1,471149.407062
2021-08-11,136.77,138.655,136.485,137.165,502364.262636
2021-08-12,137.245,138.03,136.05,137.155,242124.791346
2021-08-13,137.435,138.25,137.205,137.895,221018.952831
2021-08-16,138.04,139.85,137.435,139.78,329671.366086
2021-08-17,139.845,140.79,139.25,140.08,622230.387672
2021-08-18,140.1,140.11,137.5,137.72,432237.354843
2021-08-19,137.51,139.9,137.21,139.445,348700.841223
2021-08-20,139.765,141.625,139.57,141.01,321539.424834
2021-08-23,140.42,140.865,139.59,139.91,262886.497212
2021-08-24,139.91,140.21,138.31,138.495,257427.608721
2021-08-25,138.375,139.295,137.965,138.955,379985.101701
2021-08-26,139.275,140.63,138.955,139.715,309671.18625
2021-08-27,139.94,141.03,139.715,140.235,306359.993955
2021-08-30,140.19,141.72,139.35,141.145,228090.541383
2021-08-31,141.655,143.535,141.075,142.08,415001.803683
2021-09-01,142.02,145.51,142.02,144.855,549757.208541
2021-09-02,145.365,146.145,144.45,144.46,565334.753661
2021-09-03,142.89,144.015,142.85,143.42,473066.717535
2021-09-07,144.18,144.235,143.245,143.59,356911.826949
2021-09-08,143.535,146.26,142.78,145.69,425185.045431
2021-09-09,145.76,145.76,144.19,144.495,377193.482229
2021-09-10,144.14,145.365,144.09,144.92,373458.148854
2021-09-13,145.405,146.52,144.99,145.28,258732.806499
2021-09-14,145.405,146.25,144.805,144.9,262561.643703
2021-09-15,145.0,145.635,143.87,144.795,318138.584538
2021-09-16,144.71,145.53,144.065,144.275,254697.682497
2021-09-17,143.245,145.16,143.09,143.91,798350.151357
2021-09-20,143.41,144.535,141.395,142.79,536463.277554
2021-09-21,142.955,144.97,142.55,143.61,346451.929542
2021-09-22,143.6,144.275,142.975,143.195,329068.892961
2021-09-23,143.205,144.085,138.31,138.675,677629.960419
2021-09-24,138.205,140.44,137.855,140.335,365057.263599
2021-09-27,140.005,140.9,136.38,137.83,472587.630906
2021-09-28,136.65,137.84,136.035,136.305,418508.679249
2021-09-29,137.385,137.865,136.345,136.42,316450.695831
2021-09-30,136.42,137.425,134.85,134.975,329247.225006
2021-10-01,135.255,135.545,133.155,134.225,504350.014056
2021-10-04,133.115,134.27,131.305,132.71,515779.652205
2021-10-05,133.02,134.37,132.365,133.875,331444.083009
2021-10-06,135.195,135.835,134.115,135.6,621278.962113
2021-10-07,136.375,138.665,135.37,137.325,472743.79194
2021-10-08,137.175,137.73,135.785,136.795,292558.057629
2021-10-12,137.0,138.995,136.93,138.385,564888.44157
2021-10-13,138.765,139.38,137.81,138.78,305426.883579
2021-10-14,139.39,140.19,137.875,139.58,278727.202593
2021-10-15,139.725,140.67,138.82,138.905,273975.85854
2021-10-18,138.34,140.44,137.57,140.1,357523.939644
2021-10-19,140.325,141.165,139.215,140.325,203598.321927
2021-10-20,140.295,141.145,139.36,140.21,228355.629558
2021-10-21,140.075,142.28,139.65,141.425,254962.770672
2021-10-22,140.48,142.645,140.365,141.74,278298.241728
2021-10-25,141.665,142.675,141.145,142.05,235446.49725
2021-10-26,142.28,142.745,141.43,141.47,316045.833891
2021-10-27,141.74,142.435,140.13,140.835,330640.142871
2021-10-28,140.535,142.725,139.735,141.52,295879.853451
2021-10-29,141.605,144.075,140.895,143.475,600516.29229
2021-11-01,142.125,143.4,139.4,141.47,626661.698001
2021-11-02,144.66,146.07,140.835,141.03,492483.703386
2021-11-03,142.735,142.76,137.605,137.875,520504.969419
2021-11-04,138.155,144.045,138.145,142.8,668271.865863
2021-11-05,143.205,144.035,141.45,141.595,382343.90448
2021-11-08,141.935,144.545,141.675,144.245,479756.579115
2021-11-09,144.245,144.775,142.84,144.605,293034.252387
2021-11-10,143.92,145.46,143.235,144.95,206016.89004
2021-11-11,145.585,145.81,144.19,144.785,122608.582701
2021-11-12,144.73,145.595,144.085,144.93,149952.186963
2021-11-15,144.99,145.655,144.4,145.075,207021.333234
2021-11-16,145.525,147.41,144.345,146.625,297877.172355
2021-11-17,146.93,147.055,145.695,146.815,254817.213165
2021-11-18,147.25,149.685,146.765,148.75,316070.896773
2021-11-19,148.05,151.075,148.05,150.76,292933.036902
2021-11-22,151.175,151.655,148.535,148.795,266383.733208
2021-11-23,148.505,149.755,147.385,148.7,220913.881518
2021-11-24,148.335,149.5,147.365,149.055,201051.547533
2021-11-25,149.3,150.65,149.055,149.385,104986.484784
2021-11-26,148.775,150.255,147.735,149.095,277989.775488
2021-11-29,149.61,151.35,148.14,150.75,288180.728892
2021-11-30,150.75,151.26,147.28,147.705,282393.131064
2021-12-01,148.96,150.69,147.21,147.26,344651.257866
2021-12-02,147.52,150.005,147.415,149.405,277432.608342
2021-12-03,149.6,149.665,146.18,147.51,252887.371251
2021-12-06,146.65,147.8,146.1,146.835,278490.069171
2021-12-07,147.31,148.91,146.835,148.305,219467.946018
2021-12-08,148.015,149.165,147.095,149.135,331702.423485
2021-12-09,149.375,149.935,147.955,147.995,217520.752878
2021-12-10,148.525,149.78,147.82,148.38,142512.366837
2021-12-13,148.235,149.655,147.86,148.4,315362.388378
2021-12-14,148.515,148.66,145.6,146.35,343364.375271
2021-12-15,146.485,147.135,145.82,146.12,290249.380614
2021-12-16,145.89,147.105,144.14,144.46,291264.427335
2021-12-17,141.895,144.94,141.895,143.105,646401.609447
2021-12-20,142.44,143.945,142.005,143.365,367915.396104
2021-12-21,144.37,144.38,142.845,143.945,244253.208402
2021-12-22,143.84,144.775,142.875,144.68,155363.841561
2021-12-23,145.18,145.87,144.475,144.67,262699.489554
2021-12-24,144.745,145.905,143.985,144.785,49056.735687
2021-12-29,147.145,147.675,146.04,146.74,261602.506488
2021-12-30,147.105,147.23,146.08,146.185,126162.69216
2021-12-31,145.995,146.785,145.51,146.18,98643.647724
2022-01-04,145.445,145.455,142.295,142.535,381069.553326
2022-01-05,142.11,143.23,138.745,138.91,374452.952478
2022-01-06,138.155,140.6,137.54,139.005,290484.586122
2022-01-07,139.005,140.03,137.365,137.77,331362.146664
2022-01-10,137.15,137.635,133.865,136.01,588151.615851
2022-01-11,136.35,137.14,135.51,136.42,337216.257525
2022-01-12,136.4,136.69,134.845,136.05,275082.481176
2022-01-13,135.645,136.445,133.84,134.06,307834.848165
2022-01-14,133.655,133.935,132.3,133.025,268071.621915
2022-01-17,132.815,133.665,132.63,132.825,121535.69856
2022-01-18,130.62,131.41,129.72,130.1,545519.653569
2022-01-19,129.97,131.105,129.16,129.77,329556.655203
2022-01-20,130.39,131.17,128.965,129.16,273037.928379
2022-01-21,128.975,129.49,127.875,128.805,424245.187356
2022-01-24,127.52,129.875,126.27,129.875,435175.495779
2022-01-25,128.805,129.105,126.83,127.96,347735.920266
2022-01-26,128.53,130.11,127.77,128.215,403769.776719
2022-01-27,129.22,129.77,127.1,127.235,431371.721457
2022-01-28,127.325,129.375,125.67,129.375,300912.672948
2022-01-31,129.325,132.175,128.36,131.865,290016.10302
2022-02-01,132.04,132.69,129.98,131.77,270529.712265
2022-02-02,131.69,133.84,131.69,132.545,372541.425747
2022-02-03,131.24,132.35,130.06,130.33,254510.674839
2022-02-04,129.97,131.565,128.805,130.0,352166.266638
2022-02-07,129.53,130.35,128.385,128.66,327975.765723
2022-02-08,125.945,127.025,121.845,126.66,998222.779479
2022-02-09,129.845,131.4,128.685,128.805,476468.521788
2022-02-10,127.945,129.49,126.84,128.215,433657.263504
2022-02-11,128.66,129.245,126.29,126.765,261399.111561
2022-02-14,126.665,126.675,124.695,125.22,366271.849419
2022-02-15,125.875,127.635,125.515,126.03,299070.551121
2022-02-16,125.615,126.455,124.155,125.68,267606.030684
2022-02-17,125.42,126.425,123.295,123.65,374821.184052
2022-02-18,123.22,124.36,122.465,123.5,407952.386142
2022-02-22,123.045,124.265,121.805,122.485,347685.794502
2022-02-23,122.515,123.13,121.19,121.595,317896.631331
2022-02-24,119.965,124.855,119.355,124.67,469422.960075
2022-02-25,125.105,125.405,123.265,124.555,266531.218629
2022-02-28,123.75,124.475,122.79,124.28,330974.63595
2022-03-01,124.225,126.29,123.155,126.01,351342.083403
2022-03-02,126.24,127.705,125.34,127.22,343271.835399
2022-03-03,127.85,128.985,126.995,128.14,322822.451601
2022-03-04,129.45,131.47,127.89,131.06,294757.807503
2022-03-07,131.265,131.855,129.78,130.535,351254.363316
2022-03-08,130.18,130.835,127.455,128.025,422942.881449
2022-03-09,128.715,130.545,128.055,129.945,246727.686021
2022-03-10,128.595,128.955,126.475,127.94,274597.610805
2022-03-11,128.79,130.355,127.92,127.985,319027.352892
2022-03-14,127.94,128.975,126.375,127.51,218101.054992
2022-03-15,127.91,128.89,126.435,127.365,446285.100204
2022-03-16,127.57,128.915,126.62,128.17,459713.021214
2022-03-17,128.635,131.47,127.665,130.925,261501.291003
2022-03-18,131.39,132.915,129.72,132.755,1036836.005028
2022-03-21,131.865,133.085,130.225,131.535,229965.437748
2022-03-22,131.43,132.165,129.84,130.12,330341.316201
2022-03-23,129.935,130.7,128.695,128.75,189523.58577
2022-03-24,128.56,129.53,127.55,128.925,290157.804699
2022-03-25,129.355,129.935,127.52,128.035,198177.027759
2022-03-28,128.13,130.615,127.87,130.41,282029.719275
2022-03-29,131.155,132.155,130.37,130.875,241571.480028
2022-03-30,130.49,132.67,130.05,131.945,221140.411413
2022-03-31,132.875,133.535,131.625,131.625,343012.530966
2022-04-01,131.78,132.68,130.555,131.06,294216.063669
2022-04-04,130.985,132.155,130.19,131.555,199140.984759
2022-04-05,131.575,132.795,130.515,132.1,362008.267608
2022-04-06,131.175,131.635,129.72,131.41,258134.189202
2022-04-07,130.995,132.98,130.72,132.74,252555.770043
2022-04-08,132.69,133.485,132.135,132.6,187341.187122
2022-04-11,132.08,133.68,131.0,131.845,150609.605637
2022-04-12,131.97,132.855,129.83,130.025,206937.468975
2022-04-13,130.75,133.175,130.295,132.755,294879.266085
2022-04-14,133.195,133.91,130.09,130.225,205272.715236
2022-04-18,130.04,130.72,128.715,129.035,158144.857506
2022-04-19,128.89,130.225,128.355,130.205,130370.364465
2022-04-20,130.46,130.46,128.965,129.565,181355.014152
2022-04-21,129.85,130.315,127.22,127.765,205503.100959
2022-04-22,127.82,129.045,126.29,126.29,202765.463079
2022-04-25,126.075,128.15,125.91,127.955,283033.198512
2022-04-26,127.61,128.8,124.855,124.99,265284.822228
2022-04-27,125.01,127.56,124.4,126.63,294329.810595
2022-04-28,127.26,128.51,127.075,127.79,190449.948447
2022-04-29,126.685,127.25,124.235,124.555,273038.892336
2022-05-02,124.63,125.55,122.79,124.3,330846.429669
2022-05-03,124.29,125.505,123.285,123.32,441164.56062
2022-05-04,123.45,123.485,118.085,120.53,597590.682795
2022-05-05,119.49,119.6,116.71,117.805,347455.408779
2022-05-06,117.505,118.62,0.005,117.94,345065.759376
2022-05-09,117.32,120.75,117.125,118.86,411630.846054
2022-05-10,119.9,120.595,116.815,118.335,408072.880767
2022-05-11,118.25,118.83,116.38,116.71,458202.500595
2022-05-12,115.64,118.175,115.565,117.59,333996.641145
2022-05-13,118.455,120.735,118.045,118.82,337790.775897
2022-05-16,118.365,119.955,118.165,119.405,245861.088678
2022-05-17,120.52,121.21,119.315,120.21,247973.118465
2022-05-18,119.095,119.91,117.95,118.425,345567.980973
2022-05-19,117.99,119.305,116.92,118.805,267686.039115
2022-05-20,119.375,120.42,118.52,120.395,233318.080194
2022-05-24,120.29,120.835,119.305,119.945,222878.425884
2022-05-25,119.58,120.965,118.055,118.91,263820.571545
2022-05-26,119.405,121.56,118.735,121.005,308489.374968
2022-05-27,121.585,122.665,120.36,122.23,248975.633745
2022-05-30,123.24,123.32,121.965,122.29,82080.93855
2022-05-31,120.985,122.835,120.245,121.84,326697.558741
2022-06-01,121.82,122.14,120.7,120.935,260461.1814
2022-06-02,120.965,123.36,120.295,123.31,233979.354696
2022-06-03,122.415,123.155,121.675,122.365,264678.493275
2022-06-06,122.64,124.06,122.335,122.405,313808.489694
2022-06-07,122.395,122.835,121.17,122.21,317904.342987
2022-06-08,121.725,121.85,120.82,121.07,195575.307816
2022-06-09,121.52,123.865,121.52,122.775,328141.566327
2022-06-10,121.595,122.48,120.145,121.46,356778.800883
2022-06-13,118.415,121.625,118.415,120.865,503722.478049
2022-06-14,122.17,123.175,120.71,122.405,751244.464638
2022-06-15,123.21,124.285,122.305,123.055,663440.513379
2022-06-16,122.26,123.065,120.895,121.4,409488.9336
2022-06-17,122.425,126.55,121.56,124.985,1059956.513673
2022-06-20,125.695,126.335,124.4,125.355,253639.257711
2022-06-21,125.335,127.115,124.575,125.625,374505.970113
2022-06-22,125.365,127.855,124.965,126.465,357528.759429
2022-06-23,127.185,129.15,126.375,129.05,440768.374293
2022-06-24,129.645,131.3,129.44,130.6,474192.619311
2022-06-27,130.95,132.235,129.53,130.775,442060.076673
2022-06-28,131.02,131.175,126.85,126.88,439637.652732
2022-06-29,126.94,128.82,126.3,128.635,360307.84746
2022-06-30,127.7,130.795,127.34,130.6,413095.096737
2022-07-04,130.725,130.97,127.865,128.585,252146.088318
2022-07-05,128.615,131.915,128.605,131.795,418833.532758
2022-07-06,131.935,133.645,130.475,133.1,599816.459508
2022-07-07,131.96,134.005,131.62,133.715,297641.00289
2022-07-08,132.955,134.54,132.955,134.28,212060.90043
2022-07-11,134.18,135.65,133.705,133.985,283237.557396
2022-07-12,134.005,135.27,132.74,133.325,383436.067761
2022-07-13,132.295,133.275,131.68,132.47,326319.687597
2022-07-14,132.245,135.435,132.05,133.93,532077.273204
2022-07-15,134.315,135.73,133.715,134.94,453197.635851
2022-07-18,134.98,135.71,132.145,132.525,319423.539219
2022-07-19,133.285,134.27,132.31,133.93,360288.56832
2022-07-20,134.15,135.28,133.92,133.955,246999.521895
2022-07-21,134.305,136.665,133.275,136.515,303773.697324
2022-07-22,136.78,137.14,135.61,136.35,223794.185034
2022-07-25,135.59,136.485,135.055,135.755,160997.206269
2022-07-26,135.36,136.845,134.86,136.41,185556.902715
2022-07-27,136.74,138.355,135.915,137.89,336767.053563
2022-07-28,137.705,140.145,137.19,139.33,308472.023742
2022-07-29,139.495,141.215,139.175,139.94,286755.036489
2022-08-02,138.91,140.01,138.6,139.085,238024.118268
2022-08-03,139.185,140.41,138.85,138.97,328024.92753
2022-08-04,138.95,144.895,135.435,144.615,666859.668858
2022-08-05,144.245,145.78,141.345,143.565,377278.310445
2022-08-08,143.435,144.39,142.305,143.165,290874.02475
2022-08-09,143.155,143.875,142.065,142.845,442713.639519
2022-08-10,144.225,144.73,142.365,143.575,240896.710128
2022-08-11,143.73,144.295,143.065,143.495,373229.691045
2022-08-12,143.885,145.11,143.31,144.83,213493.340532
2022-08-15,145.985,147.055,145.695,146.005,265915.250106
2022-08-16,145.225,147.03,145.225,145.985,454326.429498
2022-08-17,145.415,147.27,145.375,146.295,225062.752446
2022-08-18,146.275,147.34,145.69,146.43,204358.884
2022-08-19,146.4,147.375,145.73,146.715,437610.451161
2022-08-22,145.845,147.21,145.18,146.235,342175.81629
2022-08-23,145.415,145.925,143.015,143.65,237390.798519
2022-08-24,144.285,144.89,143.26,143.315,266954.395752
2022-08-25,143.775,144.39,142.515,143.365,236784.469566
2022-08-26,143.2,144.42,140.38,140.825,294314.387283
2022-08-29,139.91,141.2,139.89,140.21,293816.985471
2022-08-30,140.78,141.89,140.085,140.545,418908.721404
2022-08-31,141.2,142.075,140.105,141.17,500445.988206
2022-09-01,140.985,141.805,139.86,141.64,321704.261481
2022-09-02,141.87,142.635,139.695,140.075,234229.983516
2022-09-06,139.385,142.455,138.935,141.85,369362.295561
2022-09-07,142.505,143.005,141.665,142.72,273396.520383
2022-09-08,142.555,143.825,141.49,143.19,258966.084093
2022-09-09,143.735,144.37,143.08,143.785,286971.926814
2022-09-12,144.125,145.835,144.095,145.57,297345.068091
2022-09-13,144.42,145.54,144.05,144.42,276156.329274
2022-09-14,144.41,145.425,143.855,144.195,299141.883939
2022-09-15,144.31,145.27,142.915,144.32,341906.872287
2022-09-16,143.5,143.785,142.37,143.375,467387.082891
2022-09-19,143.27,144.35,142.79,144.175,236652.407457
2022-09-20,144.095,144.195,141.52,142.585,260837.12463
2022-09-21,142.485,144.265,141.87,141.88,290219.497947
2022-09-22,141.395,142.585,137.805,138.455,316723.495662
2022-09-23,138.135,139.84,137.255,138.6,423225.32085
2022-09-26,138.535,139.615,138.21,138.845,267783.398772
2022-09-27,139.255,140.23,138.24,138.33,345616.178823
2022-09-28,138.61,140.015,137.35,139.48,388088.124243
2022-09-29,139.48,139.755,137.985,138.69,292438.526961
2022-09-30,138.945,140.62,138.22,138.415,298100.810379
2022-10-03,138.465,139.8,137.0,138.965,370781.240265
2022-10-04,140.565,142.865,139.54,141.395,381073.409154
2022-10-05,141.275,143.12,140.475,141.98,307132.123512
2022-10-06,142.45,143.325,140.095,140.465,304949.724864
2022-10-07,139.645,139.645,136.335,136.825,375008.19171
2022-10-11,135.955,137.09,135.565,135.81,311976.971394
2022-10-12,135.925,137.265,134.465,134.56,316687.829253
2022-10-13,133.205,137.265,132.755,137.02,301918.080099
2022-10-14,137.82,138.565,133.96,134.17,347287.680261
2022-10-17,135.0,138.18,133.885,137.635,242802.453117
2022-10-18,139.375,139.81,137.44,138.075,218421.088716
2022-10-19,137.75,138.125,136.72,136.94,273755.112387
2022-10-20,136.66,137.89,135.35,135.74,244044.99369
2022-10-21,135.89,136.805,134.51,136.475,278024.47794
2022-10-24,137.36,138.365,136.66,137.04,343396.185852
2022-10-25,137.215,139.315,136.115,139.12,295160.741529
2022-10-26,138.865,141.295,138.28,138.835,334174.009233
2022-10-27,139.215,140.31,138.58,139.655,333331.510815
2022-10-28,139.88,142.885,139.54,142.505,242252.997627
2022-10-31,142.465,143.355,140.79,141.435,442387.822053
2022-11-01,142.935,142.935,136.095,136.95,608912.35776
2022-11-02,136.55,138.34,133.655,136.775,514417.580964
2022-11-03,136.31,139.195,135.78,138.63,420132.946794
2022-11-04,139.205,139.275,137.52,138.105,691081.016397
2022-11-07,138.62,139.48,137.89,138.805,382455.723492
2022-11-08,139.53,140.63,138.915,140.175,256194.707718
2022-11-09,140.31,140.68,138.925,140.34,281140.950921
2022-11-10,143.18,144.46,141.55,143.49,355422.513384
2022-11-11,143.345,144.095,141.825,142.25,404709.634794
2022-11-14,142.32,143.12,140.65,141.785,372774.703341
2022-11-15,142.7,144.395,141.995,143.52,330308.541663
2022-11-16,143.505,147.12,142.33,146.74,379192.729047
2022-11-17,146.24,146.53,145.3,145.875,267332.266896
2022-11-18,146.875,149.04,146.875,148.775,277938.685767
2022-11-21,149.04,150.215,149.03,149.685,266723.046072
2022-11-22,150.105,151.095,149.245,150.81,245422.488243
2022-11-23,151.23,152.455,149.685,151.105,440148.549942
2022-11-24,151.38,152.84,151.38,152.125,128618.854596
2022-11-25,152.095,153.15,150.79,152.28,194952.591594
2022-11-28,152.16,153.985,152.16,153.505,386112.012393
2022-11-29,153.63,155.255,149.305,150.975,636572.139918
2022-11-30,150.39,155.265,149.775,155.08,472051.670814
2022-12-01,153.315,154.905,150.29,154.255,317906.270901
2022-12-02,153.64,156.265,153.445,155.365,306263.598255
2022-12-05,155.0,155.64,153.535,155.375,313743.904575
2022-12-06,155.385,155.865,151.615,152.62,451514.566929
2022-12-07,152.36,154.58,151.42,153.75,293202.944862
2022-12-08,153.73,154.05,152.045,153.12,327644.164515
2022-12-09,153.375,154.7,153.365,153.64,245236.444542
2022-12-12,154.265,155.47,153.14,154.305,284907.13092
2022-12-13,156.155,156.48,153.985,154.7,369659.194317
2022-12-14,154.825,156.155,153.73,154.435,227071.638834
2022-12-15,153.65,155.1,151.68,152.465,312227.600214
2022-12-16,151.7,152.73,151.29,152.495,614558.253909
2022-12-19,152.25,152.25,149.07,149.41,297896.451495
2022-12-20,149.235,149.91,147.865,149.03,262441.149078
2022-12-21,149.44,151.055,148.52,149.615,265696.431867
2022-12-22,149.275,150.535,148.49,149.605,226604.119689
2022-12-23,149.43,151.065,148.5,150.8,183216.415119
2022-12-28,150.47,152.015,149.765,149.83,174595.747668
2022-12-29,150.34,151.655,148.89,151.505,172729.526916
2022-12-30,150.725,151.81,150.265,151.23,256201.455417
2023-01-03,152.15,154.895,152.15,154.375,323025.846528
2023-01-04,155.15,156.655,154.335,155.665,536861.391795
2023-01-05,155.665,155.675,152.27,152.605,253363.566009
2023-01-06,153.065,154.355,152.33,153.61,296358.94008
2023-01-09,153.335,153.895,152.055,152.32,347819.784525
2023-01-10,151.76,152.855,151.27,152.15,298239.620187
2023-01-11,152.68,154.325,151.135,153.505,336023.842716
2023-01-12,153.485,154.06,151.31,152.555,255316.542891
2023-01-13,152.29,154.725,152.29,154.475,308585.770668
2023-01-16,154.335,155.725,152.76,155.05,76546.861413
2023-01-17,155.675,157.085,154.845,155.01,296164.220766
2023-01-18,155.16,156.09,154.51,154.825,276131.266392
2023-01-19,154.67,156.03,154.23,154.285,267829.668708
2023-01-20,154.295,155.245,153.72,154.56,179214.065655
2023-01-23,154.335,155.5,153.61,153.795,169872.358368
2023-01-24,153.67,156.04,153.23,154.725,331522.163526
2023-01-25,153.935,154.63,153.11,154.385,233513.763465
2023-01-26,154.5,156.1,154.07,154.5,237786.020889
2023-01-27,154.305,154.775,153.31,153.935,207728.877672
2023-01-30,153.905,155.415,153.23,154.425,252066.079887
2023-01-31,154.385,155.735,154.06,154.97,288439.069368
2023-02-01,154.67,157.235,153.835,156.655,282130.93476
2023-02-02,157.34,158.935,156.255,157.93,308253.205503
2023-02-03,157.195,159.135,157.195,157.51,356082.823929
2023-02-06,156.5,157.99,155.91,155.95,240652.829007
2023-02-07,155.12,155.245,153.905,154.69,239421.855918
2023-02-08,154.435,155.58,153.59,154.425,307931.243865
2023-02-09,153.475,153.72,148.635,151.575,780125.580315
2023-02-10,152.2,157.99,150.77,157.47,532837.835277
2023-02-13,158.32,161.765,157.98,160.21,354642.672171
2023-02-14,161.08,162.735,160.485,162.18,409824.390636
2023-02-15,162.355,164.37,161.745,164.235,351578.252868
2023-02-16,161.55,164.02,161.375,163.225,297998.630937
2023-02-17,163.44,163.98,162.09,162.56,224208.686544
2023-02-21,161.975,163.24,161.0,161.98,251227.437297
2023-02-22,161.725,162.835,160.46,161.965,258329.872473
2023-02-23,163.005,163.2,161.745,162.14,282985.000662
2023-02-24,162.495,162.495,160.95,162.395,264021.074601
2023-02-27,162.895,164.125,162.12,162.17,164305.506693
2023-02-28,160.125,162.445,159.635,162.285,251362.391277
2023-03-01,162.02,163.525,161.255,161.47,246556.101675
2023-03-02,161.13,162.275,161.06,161.875,185464.362843
2023-03-03,162.475,163.485,161.315,161.795,204061.021287
2023-03-06,161.835,163.16,161.825,162.825,167350.646856
2023-03-07,163.465,165.44,163.055,164.74,292432.743219
2023-03-08,168.04,168.73,165.225,166.075,284929.301931
2023-03-09,166.175,167.425,164.86,165.075,304143.856812
2023-03-10,164.73,164.95,162.24,162.72,324078.487572
2023-03-13,161.04,164.625,160.065,162.915,322762.686267
2023-03-14,163.425,165.045,162.16,164.89,366658.396176
2023-03-15,164.2,165.245,163.26,164.23,366785.6385
2023-03-16,164.055,167.5,163.025,166.92,410322.756405
2023-03-17,166.865,168.1,165.675,167.67,565943.974485
2023-03-20,167.365,169.09,166.635,168.815,216600.173943
2023-03-21,169.555,171.45,168.975,169.455,338498.320335
2023-03-22,170.085,171.32,169.26,169.445,279033.740919
2023-03-23,169.64,170.635,168.265,170.37,215675.73918
2023-03-24,170.565,171.56,169.25,171.46,210135.878301
2023-03-27,171.81,172.255,170.025,171.175,188812.185504
2023-03-28,171.245,172.235,170.005,170.87,198071.956446
2023-03-29,171.675,171.675,170.045,171.085,198500.917311
2023-03-30,171.29,171.89,170.76,171.615,196779.290109
2023-03-31,172.315,173.15,171.48,172.675,198045.929607
2023-04-03,171.715,172.875,171.075,172.645,189183.308949
2023-04-04,174.895,175.77,172.715,173.325,197176.440393
2023-04-05,173.45,174.65,172.705,172.96,179276.72286
2023-04-06,172.865,173.55,172.245,173.205,136889.605656
2023-04-10,172.93,174.22,172.165,172.54,147166.351233
2023-04-11,172.53,173.66,170.605,170.655,200124.220899
2023-04-12,171.28,172.615,170.95,171.83,146468.446365
2023-04-13,171.81,172.55,170.475,171.88,151563.923067
2023-04-14,171.47,172.4,170.2,170.475,174078.102759
2023-04-17,170.78,171.85,169.975,170.89,126962.77647
2023-04-18,171.555,172.285,170.435,171.45,135644.173212
2023-04-19,171.535,172.615,170.87,171.96,132612.528447
2023-04-20,172.07,174.495,171.85,174.09,205146.436869
2023-04-21,174.76,176.605,174.08,176.495,214158.470862
2023-04-24,177.005,177.675,175.915,176.41,132565.294554
2023-04-25,176.77,177.655,175.34,175.81,182076.053988
2023-04-26,175.75,176.36,174.16,174.275,169254.461931
2023-04-27,175.595,175.66,173.895,175.375,167430.655287
2023-04-28,175.895,176.76,174.475,174.955,141690.111516
2023-05-01,174.985,176.34,173.64,175.85,119591.397291
2023-05-02,170.76,176.485,166.715,174.915,554592.416853
2023-05-03,172.115,173.0,166.715,167.03,477475.856853
2023-05-04,166.0,167.11,158.035,158.3,656156.854287
2023-05-05,157.17,158.465,156.385,157.485,376690.296675
2023-05-08,159.035,159.38,157.83,159.33,418350.590301
2023-05-09,159.98,162.395,159.79,162.21,468729.874992
2023-05-10,162.64,165.215,161.55,164.92,360002.273091
2023-05-11,165.565,165.665,162.53,162.895,202117.683975
2023-05-12,163.385,164.78,162.67,164.515,261696.010317
2023-05-15,164.28,165.185,162.515,163.545,211178.879775
2023-05-16,162.96,165.665,162.02,165.115,263142.909774
2023-05-17,165.4,165.93,163.48,163.6,267210.808314
2023-05-18,163.815,167.27,162.645,167.045,253841.688681
2023-05-19,167.015,168.905,166.69,167.555,223961.913552
2023-05-23,166.955,167.96,165.245,165.58,243926.426979
2023-05-24,165.045,165.58,163.32,164.86,208083.613848
2023-05-25,165.4,166.14,164.385,165.46,193973.211282
2023-05-26,165.97,167.195,164.93,166.58,163800.393225
2023-05-29,166.995,167.42,166.13,166.395,49887.666621
2023-05-30,166.6,168.54,166.445,167.39,218393.133963
2023-05-31,167.605,170.54,167.025,170.01,509858.064354
2023-06-01,170.01,171.025,163.795,164.28,489015.3861
2023-06-02,164.585,165.52,161.765,163.41,435460.827051
2023-06-05,163.41,165.055,162.645,163.645,270391.866414
2023-06-06,164.345,165.735,161.68,162.8,244155.848745
2023-06-07,162.385,164.08,161.63,162.28,315868.465803
2023-06-08,162.28,163.32,160.545,161.795,270581.765943
2023-06-09,161.44,162.76,160.585,161.63,209879.465739
2023-06-12,162.355,163.665,160.76,163.48,196096.808553
2023-06-13,163.045,164.01,161.875,163.52,227681.823615
2023-06-14,163.045,166.62,162.505,166.465,323148.269067
2023-06-15,167.065,167.48,165.51,167.105,255660.67554
2023-06-16,167.33,168.82,166.345,168.65,647508.232083
2023-06-19,168.65,170.09,167.625,168.15,103485.603735
2023-06-20,168.85,170.965,168.2,169.88,735566.66799
2023-06-21,169.675,170.255,166.265,167.5,199172.79534
2023-06-22,167.47,170.18,167.38,169.27,213726.618126
2023-06-23,170.16,172.435,165.475,171.75,337375.0
2023-06-26,171.75,174.335,170.105,173.445,296083.0
2023-06-27,173.625,177.91,173.37,177.91,359772.0
2023-06-28,178.08,178.155,174.245,174.765,486155.0
2023-06-29,174.675,174.715,171.76,173.205,325031.0
2023-06-30,173.635,174.94,172.665,174.375,484515.0
2023-07-04,172.9,173.605,171.635,172.2,186357.0
2023-07-05,171.72,173.41,171.38,173.095,396176.0
2023-07-06,173.3,174.9,172.035,174.745,368403.0
2023-07-07,174.235,175.075,167.95,168.035,372327.0
2023-07-10,168.425,170.21,167.695,169.81,240650.0
2023-07-11,169.625,170.785,167.03,168.115,270890.0
2023-07-12,168.64,169.325,166.495,167.86,238058.0
2023-07-13,168.505,169.625,166.28,167.335,281814.0
2023-07-14,168.36,172.035,167.2,171.04,337395.0
2023-07-17,171.285,171.49,169.655,170.53,142498.0
2023-07-18,170.53,171.955,168.415,169.185,251399.0
2023-07-19,169.325,170.755,168.505,170.28,182717.0
2023-07-20,169.79,171.07,168.785,169.705,221198.0
2023-07-21,171.05,171.31,169.55,169.625,218520.0
2023-07-24,169.745,170.065,168.22,168.945,333958.0
2023-07-25,169.5,172.98,168.66,172.465,299467.0
2023-07-26,172.375,173.545,170.16,170.62,223068.0
2023-07-27,170.71,171.79,170.005,170.835,146589.0
2023-07-28,171.915,174.025,171.01,172.9,258714.0
2023-07-31,173.535,173.74,171.33,173.535,297105.0
2023-08-01,173.27,176.06,173.155,174.93,287393.0
2023-08-02,175.075,180.475,174.705,177.98,417225.0
2023-08-03,172.335,173.125,170.135,170.72,297731.0
2023-08-04,170.755,173.235,170.475,171.655,295463.0
2023-08-08,170.68,172.435,168.76,170.485,331297.0
2023-08-09,170.6,172.055,170.015,171.555,155729.0
2023-08-10,174.99,175.875,171.47,172.22,244382.0
2023-08-11,172.2,173.3,171.195,173.26,108063.0
2023-08-14,173.535,176.175,172.51,174.625,230843.0
2023-08-15,173.88,174.865,171.63,172.91,239681.0
2023-08-16,172.93,173.46,171.56,172.07,221164.0
2023-08-17,172.07,173.265,168.045,168.1,227861.0
2023-08-18,167.945,168.25,166.685,167.605,167479.0
2023-08-21,167.77,168.97,167.28,168.5,198909.0
2023-08-22,168.715,169.13,166.735,167.24,149016.0
2023-08-23,167.995,169.39,166.975,168.865,147731.0
2023-08-24,169.325,169.94,166.955,167.545,162588.0
2023-08-25,168.11,169.315,167.545,168.56,140754.0
2023-08-28,168.905,169.725,168.045,168.345,126479.0
2023-08-29,167.36,170.525,167.33,170.23,215641.0
2023-08-30,170.84,172.07,170.31,170.74,185838.0
2023-08-31,170.985,171.365,169.265,170.095,188393.0
2023-09-01,171.085,171.68,168.855,171.365,187653.0
2023-09-05,171.825,172.765,170.26,170.26,126454.0
2023-09-06,170.655,171.11,168.795,169.225,215606.0
2023-09-07,171.945,172.06,168.15,171.76,209853.0
2023-09-08,171.065,171.805,170.4,171.485,161362.0
2023-09-11,170.83,171.415,169.695,171.23,154191.0
2023-09-12,170.975,172.08,168.835,169.745,125474.0
2023-09-13,169.265,170.84,168.835,170.74,159684.0
2023-09-14,171.495,172.73,170.31,172.1,190961.0
2023-09-15,172.47,172.96,171.11,171.74,566084.0
2023-09-18,170.86,172.63,170.81,171.845,140951.0
2023-09-19,171.28,172.375,167.855,168.6,187497.0
2023-09-20,168.845,169.92,168.54,168.98,140020.0
2023-09-21,168.265,168.62,164.73,165.2,396741.0
2023-09-22,165.215,166.44,164.065,165.46,123730.0
2023-09-25,164.795,166.145,164.65,165.655,172339.0
2023-09-26,165.285,165.785,163.525,163.555,164555.0
2023-09-27,163.79,164.455,161.885,162.98,210578.0
2023-09-28,162.175,164.24,161.69,163.025,292582.0
2023-09-29,163.595,164.27,161.61,162.44,199740.0
2023-10-02,162.54,163.165,161.785,162.57,167029.0
2023-10-03,161.805,163.485,161.6,162.275,161340.0
2023-10-04,162.155,165.325,161.715,164.71,173907.0
2023-10-05,165.6,167.095,164.105,166.145,201243.0
2023-10-06,165.07,167.7,164.19,167.035,172981.0
2023-10-10,168.21,169.635,167.605,168.285,185497.0
2023-10-11,168.915,170.215,168.15,169.685,149595.0
2023-10-12,169.9,170.82,168.14,169.155,105687.0
2023-10-13,169.46,170.78,168.51,168.94,191293.0
2023-10-16,169.14,170.3,168.23,169.235,106617.0
2023-10-17,169.13,170.105,168.335,168.62,162227.0
2023-10-18,168.375,168.765,166.275,166.48,161181.0
2023-10-19,167.015,167.25,163.945,164.25,175966.0
2023-10-20,164.065,164.75,163.02,163.185,237993.0
2023-10-23,163.185,165.96,162.245,164.865,154361.0
2023-10-24,165.345,166.51,163.895,164.865,154674.0
2023-10-25,164.77,166.095,163.895,164.15,150769.0
2023-10-26,164.16,164.76,162.13,162.265,181322.0
2023-10-27,162.365,163.095,159.36,159.85,205919.0
2023-10-30,160.33,162.97,159.94,162.795,227185.0
2023-10-31,163.01,164.055,161.395,162.39,190988.0
2023-11-01,169.13,170.045,162.805,165.665,520313.0
2023-11-02,168.98,172.0,167.39,170.475,395331.0
2023-11-03,170.85,171.76,169.42,170.34,257289.0
2023-11-06,170.515,173.085,170.105,172.59,227624.0
2023-11-07,172.59,175.13,172.44,172.705,331752.0
2023-11-08,173.03,175.09,172.06,174.495,247227.0
2023-11-09,174.77,178.26,173.82,177.79,400487.0
2023-11-10,178.28,179.335,175.395,176.54,217186.0
2023-11-13,176.125,179.705,175.97,179.365,201846.0
2023-11-14,180.18,181.51,179.02,179.16,337503.0
2023-11-15,178.96,180.1,177.98,178.98,295849.0
2023-11-16,179.205,185.01,178.895,184.47,378711.0
2023-11-17,184.11,186.09,183.265,184.64,284991.0
2023-11-20,184.255,187.735,183.58,186.89,242217.0
2023-11-21,187.205,187.58,184.47,186.01,255805.0
2023-11-22,186.245,187.365,185.52,185.845,204933.0
2023-11-23,185.825,187.135,184.395,185.59,39324.0
2023-11-24,185.355,185.845,183.855,185.41,142659.0
2023-11-27,185.265,188.835,184.785,188.51,237200.0
2023-11-28,188.51,189.605,186.09,186.56,318454.0
2023-11-29,186.56,187.755,184.705,185.345,163762.0
2023-11-30,186.235,186.735,184.52,185.835,215839.0
2023-12-01,185.645,186.635,185.14,186.52,187324.0
2023-12-04,185.48,187.93,185.48,187.625,157867.0
2023-12-05,187.98,190.35,186.59,189.38,186656.0
2023-12-06,189.41,191.01,187.97,188.215,201030.0
2023-12-07,188.225,189.685,187.6,188.615,161401.0
2023-12-08,188.6,190.1,187.275,188.4,144087.0
2023-12-11,188.43,189.93,187.365,188.08,158015.0
2023-12-12,188.58,191.53,186.96,191.185,145310.0
2023-12-13,191.4,191.92,189.52,190.135,205770.0
2023-12-14,189.6,189.845,183.53,184.48,457172.0
2023-12-15,184.51,184.54,182.06,182.225,929815.0
2023-12-18,182.275,184.93,181.345,184.865,193555.0
2023-12-19,184.275,185.49,183.51,184.51,158747.0
2023-12-20,184.48,186.56,182.895,184.98,142554.0
2023-12-21,185.325,186.61,184.12,185.865,115977.0
2023-12-22,185.55,186.9,185.195,185.94,91213.0
2023-12-27,184.285,188.54,184.285,187.93,128235.0
2023-12-28,187.88,189.135,186.795,188.665,85728.0
2023-12-29,188.665,190.235,188.38,189.9,104021.0
2024-01-02,188.95,189.39,187.12,188.155,139067.0
2024-01-03,187.755,188.47,186.96,187.635,144615.0
2024-01-04,187.62,190.195,187.62,188.695,125375.0
2024-01-05,188.675,189.665,188.135,188.47,115708.0
2024-01-08,188.145,191.35,187.785,191.185,149866.0
2024-01-09,190.95,192.125,189.605,189.725,186871.0
2024-01-10,188.795,190.675,188.735,189.795,173653.0
2024-01-11,190.155,191.175,188.04,189.285,234059.0
2024-01-12,189.265,191.315,188.5,191.08,149549.0
2024-01-15,192.04,194.52,191.08,192.84,86310.0
2024-01-16,192.215,195.255,191.305,195.195,213015.0
2024-01-17,194.785,196.05,193.5,195.805,251523.0
2024-01-18,195.83,199.575,195.805,199.125,156545.0
2024-01-19,199.275,201.135,198.5,199.055,168938.0
2024-01-22,199.645,201.635,196.555,197.165,165403.0
2024-01-23,197.03,198.88,196.41,198.185,236975.0
2024-01-24,199.085,200.515,197.285,198.49,123041.0
2024-01-25,197.5,198.85,196.04,196.695,214446.0
2024-01-26,197.145,198.195,195.705,196.9,109273.0
2024-01-29,197.4,198.705,196.065,196.595,124304.0
2024-01-30,196.33,198.02,196.0,197.98,95648.0
2024-01-31,197.725,198.99,195.065,195.665,246559.0
2024-02-01,196.245,199.105,196.085,198.99,202609.0
2024-02-02,199.525,200.27,198.715,199.175,171180.0
2024-02-05,199.33,200.655,198.055,198.165,239521.0
2024-02-06,198.85,199.255,196.04,197.32,180988.0
2024-02-07,197.32,199.155,196.33,197.02,152991.0
2024-02-08,196.735,206.085,196.54,205.475,463483.0
2024-02-09,206.75,210.055,204.095,209.125,261717.0
2024-02-12,209.125,210.575,203.4,203.83,237393.0
2024-02-13,202.015,204.665,200.175,202.82,257618.0
2024-02-14,203.225,208.4,203.085,208.36,219301.0
2024-02-15,208.77,210.7,207.195,209.91,357256.0
2024-02-16,210.11,213.53,208.795,211.985,406086.0
2024-02-20,210.815,213.075,208.5,209.645,255011.0
2024-02-21,209.51,210.215,206.845,208.23,180011.0
2024-02-22,208.86,210.52,208.095,209.46,179860.0
2024-02-23,209.97,211.11,209.105,210.14,206310.0
2024-02-26,210.415,211.76,209.845,211.11,158014.0
2024-02-27,210.985,212.31,209.02,209.5,204540.0
2024-02-28,209.51,211.065,208.705,209.125,229524.0
2024-02-29,209.795,210.865,208.755,210.53,230298.0
2024-03-01,210.64,212.86,210.285,212.165,155691.0
2024-03-04,211.465,212.83,210.405,211.475,121355.0
2024-03-05,211.475,212.83,207.88,209.63,142987.0
2024-03-06,209.43,211.445,208.48,209.07,139393.0
2024-03-07,209.57,210.415,206.74,207.21,286075.0
2024-03-08,207.27,209.835,206.7,207.9,160803.0
2024-03-11,207.91,210.0,205.865,209.735,169221.0
2024-03-12,210.71,211.555,209.38,210.02,216047.0
2024-03-13,210.295,211.87,206.1,207.1,306072.0
2024-03-14,210.435,211.405,206.12,209.115,244144.0
2024-03-15,208.29,209.775,207.585,209.46,792701.0
2024-03-18,209.335,210.55,207.965,208.51,125583.0
2024-03-19,208.715,210.285,207.66,209.665,117139.0
2024-03-20,210.02,210.295,207.88,208.95,135436.0
2024-03-21,209.04,209.845,207.78,207.84,170908.0
2024-03-22,208.82,209.63,207.31,208.97,126415.0
2024-03-25,208.185,210.17,206.475,207.615,125454.0
2024-03-26,207.68,208.91,206.78,207.16,151693.0
2024-03-27,208.205,209.07,206.985,208.005,141813.0
2024-03-28,208.105,210.06,206.12,207.15,317732.0
2024-04-01,206.425,207.71,205.375,207.075,133010.0
2024-04-02,205.51,207.35,202.865,203.615,191586.0
2024-04-03,203.31,203.975,202.275,202.63,115892.0
2024-04-04,202.08,204.005,201.03,202.545,221021.0
2024-04-05,203.025,204.575,202.59,202.835,210767.0
2024-04-08,203.415,205.765,203.17,205.39,141278.0
2024-04-09,205.385,207.24,203.34,206.13,201047.0
2024-04-10,205.135,206.76,204.015,205.935,148507.0
2024-04-11,205.97,207.92,204.35,207.69,154278.0
2024-04-12,207.2,208.33,206.01,206.255,142823.0
2024-04-15,206.71,209.165,206.265,206.67,161761.0
2024-04-16,206.67,208.165,204.715,206.805,184381.0
2024-04-17,207.395,208.45,205.715,206.955,190512.0
2024-04-18,206.945,208.545,203.535,204.215,167561.0
2024-04-19,204.075,205.695,202.08,203.095,196047.0
2024-04-22,203.38,207.21,202.435,205.955,177503.0
2024-04-23,207.425,207.86,205.58,206.285,198885.0
2024-04-24,207.16,208.93,205.08,205.47,140969.0
2024-04-25,203.85,205.59,201.885,204.745,193478.0
2024-04-26,204.755,208.46,204.005,207.415,173300.0
2024-04-29,208.205,208.545,205.165,206.2,129809.0
2024-04-30,205.935,207.7,204.26,204.33,205631.0
2024-05-01,203.75,206.1,202.6,204.805,212059.0
2024-05-02,207.89,223.0,205.0,218.865,644285.0
2024-05-03,221.155,223.345,219.68,221.42,350068.0
2024-05-06,221.55,225.91,221.54,224.455,275323.0
2024-05-07,224.995,226.275,224.105,225.115,169245.0
2024-05-08,224.995,227.77,223.07,225.46,226959.0
2024-05-09,225.85,228.085,224.32,225.635,201108.0
2024-05-10,226.07,227.275,224.94,225.51,130860.0
2024-05-13,226.175,226.895,224.73,225.085,197902.0
2024-05-14,225.38,226.03,223.48,225.115,218562.0
2024-05-15,224.975,227.845,224.02,227.45,174251.0
2024-05-16,228.345,230.345,226.955,229.46,162308.0
2024-05-17,229.9,231.175,228.17,229.23,143655.0
2024-05-21,228.895,232.8,228.525,232.68,153847.0
2024-05-22,232.07,234.935,230.935,232.845,215348.0
2024-05-23,234.09,235.105,231.51,233.635,177171.0
2024-05-24,233.95,236.895,233.46,236.77,185947.0
2024-05-27,236.09,239.36,233.34,233.515,138619.0
2024-05-28,234.185,234.215,231.655,231.825,266594.0
2024-05-29,231.46,231.555,227.54,228.375,236134.0
2024-05-30,227.585,228.88,226.75,228.395,249456.0
2024-05-31,228.525,231.125,226.965,231.025,234897.0
2024-06-03,230.495,230.495,225.5,226.455,638906.0
2024-06-04,226.85,230.09,225.48,229.47,266801.0
2024-06-05,230.06,232.495,229.175,231.52,186453.0
2024-06-06,231.34,233.4,230.535,231.93,219335.0
2024-06-07,231.94,233.005,230.11,231.525,209650.0
2024-06-10,230.975,232.485,229.625,231.47,347696.0
2024-06-11,231.655,232.275,229.9,230.505,185751.0
2024-06-12,232.14,233.2,230.19,230.335,272054.0
2024-06-13,230.445,232.07,227.625,227.675,258602.0
2024-06-14,227.235,228.555,225.6,226.21,467229.0
2024-06-17,226.06,226.76,224.87,226.06,339192.0
2024-06-18,226.13,226.585,224.04,225.065,251549.0
2024-06-19,224.82,227.435,222.97,224.28,167105.0
2024-06-20,224.985,226.25,224.445,224.86,491219.0
2024-06-21,224.86,226.04,222.1,222.86,977288.0
2024-06-24,223.47,225.095,222.16,222.355,754639.0
2024-06-25,224.11,226.25,221.45,226.04,423384.0
2024-06-26,225.44,227.875,224.385,227.185,158293.0
2024-06-27,227.54,230.64,227.53,229.98,231067.0
2024-06-28,229.92,231.28,226.965,227.155,133827.0
2024-07-02,226.465,229.005,225.43,226.555,247978.0
2024-07-03,226.945,228.74,226.09,228.04,645406.0
2024-07-04,227.865,229.51,226.79,227.825,51939.0
2024-07-05,228.09,228.255,225.075,227.195,243935.0
2024-07-08,227.195,228.16,224.09,225.725,178149.0
2024-07-09,225.725,226.91,224.08,224.395,901368.0
2024-07-10,224.25,226.535,224.09,225.035,189387.0
2024-07-11,224.91,227.29,221.315,221.815,264034.0
2024-07-12,221.885,223.225,221.49,221.855,241264.0
2024-07-15,222.625,224.83,220.21,220.94,152817.0
2024-07-16,221.215,222.87,220.74,222.26,278301.0
2024-07-17,220.645,221.51,219.695,221.185,302150.0
2024-07-18,221.36,221.63,217.965,220.34,438703.0
2024-07-19,220.485,221.6,219.335,220.09,153503.0
2024-07-22,221.125,224.575,220.92,224.305,192524.0
2024-07-23,224.585,225.815,223.685,224.02,128245.0
2024-07-24,222.89,223.925,221.155,222.365,294514.0
2024-07-25,222.605,223.935,221.015,221.075,219309.0
2024-07-26,221.905,222.505,219.64,220.3,208125.0
2024-07-29,220.615,222.27,219.42,221.085,254827.0
2024-07-30,221.185,223.015,218.34,219.225,280071.0
2024-07-31,219.54,221.135,218.025,220.395,279118.0
2024-08-01,220.03,220.78,211.315,217.175,613619.0
2024-08-02,217.375,217.375,211.75,214.97,364771.0
2024-08-06,212.705,216.065,210.795,215.08,459736.0
2024-08-07,216.24,216.705,213.415,213.77,310568.0
2024-08-08,214.475,217.72,213.59,216.78,276958.0
2024-08-09,216.78,218.475,216.12,218.395,206426.0
2024-08-12,218.05,219.64,216.97,217.5,136335.0
2024-08-13,217.995,220.13,217.335,219.68,229314.0
2024-08-14,219.675,224.17,219.65,224.02,259231.0
2024-08-15,224.445,226.035,222.09,222.64,213793.0
2024-08-16,222.48,223.47,220.39,221.11,100876.0
2024-08-19,221.15,222.295,220.39,220.565,126977.0
2024-08-20,220.33,221.445,219.52,220.21,148636.0
2024-08-21,220.06,222.785,219.195,222.67,157064.0
2024-08-22,223.155,224.12,221.325,222.845,161037.0
2024-08-23,223.015,224.94,220.14,221.89,170395.0
2024-08-26,221.455,223.095,219.935,222.77,124562.0
2024-08-27,223.955,227.96,223.145,226.975,223532.0
2024-08-28,227.12,229.385,225.205,226.725,216682.0
2024-08-29,226.995,228.575,225.81,225.88,137816.0
2024-08-30,226.205,228.505,225.325,227.9,168713.0
2024-09-03,227.21,228.625,224.705,225.05,204981.0
2024-09-04,223.48,226.36,223.23,226.095,161850.0
2024-09-05,225.03,226.115,222.995,224.06,185847.0
2024-09-06,224.24,226.755,221.77,222.67,200550.0
2024-09-09,226.55,227.605,223.2,225.73,230160.0
2024-09-10,226.045,230.725,225.01,230.37,317364.0
2024-09-11,230.145,231.28,227.98,230.615,181920.0
2024-09-12,230.625,233.35,229.6,232.995,167393.0
2024-09-13,232.64,233.36,230.815,231.83,137515.0
2024-09-16,232.435,233.155,230.675,231.9,128154.0
2024-09-17,232.12,234.545,224.375,225.63,325176.0
2024-09-18,225.54,227.28,224.01,226.175,288612.0
2024-09-19,227.705,228.495,225.325,228.04,187820.0
2024-09-20,227.94,229.065,225.65,227.21,904988.0
2024-09-23,227.635,229.58,225.03,229.125,211954.0
2024-09-24,229.125,230.32,227.19,228.495,128393.0
2024-09-25,228.69,230.21,227.485,229.76,127684.0
2024-09-26,229.995,230.815,227.39,228.07,225805.0
2024-09-27,228.07,229.77,226.64,226.705,105612.0
2024-09-30,226.55,228.67,225.12,227.775,169822.0
2024-10-01,227.745,228.94,226.085,226.42,172116.0
2024-10-02,225.255,227.675,224.425,227.34,115721.0
2024-10-03,226.725,229.215,225.405,226.055,105963.0
2024-10-04,226.62,226.62,221.86,222.375,174875.0
2024-10-07,221.585,223.035,220.665,222.66,114689.0
2024-10-08,223.36,227.015,222.235,226.36,202643.0
2024-10-09,226.095,227.485,224.715,227.47,143001.0
2024-10-10,226.745,228.305,225.425,226.285,103840.0
2024-10-11,225.72,228.25,224.735,227.29,160059.0
2024-10-15,228.465,230.99,226.43,230.41,223343.0
2024-10-16,229.915,231.05,227.45,228.12,148316.0
2024-10-17,228.82,230.39,228.08,229.51,128942.0
2024-10-18,229.42,230.625,228.08,229.815,141033.0
2024-10-21,228.9,230.905,227.575,229.245,139886.0
2024-10-22,227.88,229.145,226.46,227.525,125971.0
2024-10-23,227.515,229.49,226.6,228.375,129366.0
2024-10-24,227.41,229.5,226.55,227.715,168992.0
2024-10-25,227.745,229.185,226.075,226.125,140732.0
2024-10-28,226.69,229.305,225.935,228.285,111924.0
2024-10-29,228.07,229.72,227.98,228.98,173289.0
2024-10-30,227.95,229.835,226.835,228.605,142083.0
2024-10-31,227.665,229.065,224.76,225.03,169142.0
2024-11-01,226.005,227.815,224.13,227.21,137910.0
2024-11-04,226.57,228.04,225.405,226.54,164441.0
2024-11-05,226.64,237.27,226.045,233.875,502294.0
2024-11-06,227.42,230.875,224.13,228.88,323156.0
2024-11-07,228.95,234.005,228.455,230.58,162676.0
2024-11-08,230.795,233.21,230.33,231.07,174347.0
2024-11-11,231.665,233.265,231.09,232.71,153928.0
2024-11-12,232.525,234.005,230.775,233.51,241652.0
2024-11-13,233.885,234.41,232.325,232.83,170681.0
2024-11-14,233.325,234.16,227.805,228.505,221444.0
2024-11-15,227.535,227.86,224.585,224.86,180790.0
2024-11-18,224.13,225.52,222.64,222.945,141238.0
2024-11-19,221.365,223.34,219.775,221.64,279212.0
2024-11-20,221.91,223.355,219.625,221.74,203368.0
2024-11-21,222.95,224.265,220.09,223.86,193910.0
2024-11-22,224.58,225.295,222.57,222.94,189552.0
2024-11-25,224.115,224.51,221.96,222.06,383882.0
2024-11-26,223.155,225.045,222.255,223.88,348516.0
2024-11-27,223.65,225.955,223.185,224.415,170432.0
2024-11-28,223.74,225.66,222.74,224.235,53929.0
2024-11-29,223.63,226.68,223.365,226.095,149029.0
2024-12-02,227.155,229.925,224.7,228.855,181672.0
2024-12-03,228.63,230.895,226.935,229.295,271027.0
2024-12-04,230.44,234.955,227.81,234.665,245352.0
2024-12-05,234.665,235.845,232.59,234.815,183400.0
2024-12-06,235.11,239.675,234.34,239.17,182931.0
2024-12-09,238.13,241.27,235.34,237.28,234475.0
2024-12-10,236.915,238.95,236.05,238.835,218169.0
2024-12-11,238.805,240.92,235.695,236.3,210894.0
2024-12-12,236.25,239.12,234.775,238.03,180350.0
2024-12-13,238.03,240.685,235.965,236.955,203605.0
2024-12-16,235.845,238.505,235.53,235.615,137914.0
2024-12-17,235.065,236.995,234.845,235.54,162934.0
2024-12-18,236.14,237.645,234.14,234.995,237819.0
2024-12-19,234.755,235.805,231.6,231.775,197542.0
2024-12-20,231.52,233.155,230.185,230.765,527688.0
2024-12-23,230.61,232.56,230.105,232.125,144794.0
2024-12-24,232.34,232.61,231.005,231.725,69183.0
2024-12-27,231.085,233.055,229.125,231.33,108063.0
2024-12-30,229.135,231.045,227.325,229.045,139997.0
2024-12-31,228.905,230.045,225.76,228.45,93330.0
2025-01-02,229.71,232.23,228.63,229.915,173937.0
2025-01-03,229.68,232.925,228.885,231.955,133095.0
2025-01-06,232.105,232.4,228.085,228.39,157132.0
2025-01-07,228.38,229.51,226.985,228.025,180964.0
2025-01-08,228.305,230.71,226.305,227.245,202677.0
2025-01-09,227.245,229.61,223.68,226.105,62081.0
2025-01-10,225.225,226.145,221.455,221.59,313179.0
2025-01-13,217.74,221.555,215.615,220.88,357095.0
2025-01-14,221.575,223.61,218.19,219.375,304877.0
2025-01-15,220.66,223.56,219.225,223.51,262020.0
2025-01-16,225.425,225.74,223.145,225.305,129816.0
2025-01-17,226.79,229.49,226.095,228.145,169775.0
2025-01-20,228.235,230.74,227.61,228.64,93792.0
2025-01-21,229.155,231.52,226.87,230.48,223703.0
2025-01-22,230.62,234.35,229.6,233.835,214784.0
2025-01-23,233.875,235.56,231.6,234.41,146812.0
2025-01-24,234.38,234.915,231.31,231.765,186980.0
2025-01-27,230.34,234.49,230.185,233.895,148876.0
2025-01-28,234.675,237.27,233.725,236.715,178166.0
2025-01-29,236.725,239.32,236.22,238.33,205109.0
2025-01-30,239.95,243.315,237.555,242.14,257660.0
2025-01-31,242.685,244.91,241.28,241.725,237419.0
2025-02-03,235.26,245.04,235.26,243.81,380803.0
2025-02-04,241.715,243.535,237.805,238.08,313148.0
2025-02-05,238.635,241.655,235.13,235.13,357677.0
2025-02-06,239.515,253.025,237.03,250.61,730299.0
2025-02-07,249.93,251.965,246.315,249.72,329978.0
2025-02-10,252.015,253.845,249.91,253.44,296945.0
2025-02-11,253.44,255.335,251.61,252.6,250197.0
2025-02-12,250.61,253.115,247.96,248.67,242454.0
2025-02-13,249.475,251.94,246.07,251.255,283321.0
2025-02-14,252.49,253.375,243.625,243.715,295403.0
2025-02-18,243.94,245.565,241.475,243.82,266471.0
2025-02-19,243.605,244.745,240.72,242.93,216792.0
2025-02-20,243.67,249.86,240.18,248.355,498426.0
2025-02-21,249.345,252.005,248.115,248.61,345092.0
2025-02-24,249.145,252.53,248.285,249.83,280538.0
2025-02-25,249.8,255.395,249.03,254.125,400954.0
2025-02-26,254.385,255.875,250.915,251.765,304596.0
2025-02-27,252.73,255.415,250.505,252.57,338243.0
2025-02-28,254.345,257.47,249.06,256.6,263994.0
2025-03-03,255.875,258.405,255.36,256.53,287358.0
2025-03-04,255.455,260.805,252.095,252.51,312621.0
2025-03-05,252.7,255.24,250.055,250.435,407894.0
2025-03-06,247.79,253.77,247.7,248.5,301359.0
2025-03-07,247.53,254.305,246.655,253.295,280068.0
2025-03-10,252.51,256.06,247.61,248.83,328554.0
2025-03-11,246.38,251.875,245.365,245.535,269519.0
2025-03-12,246.46,246.46,243.165,243.92,254658.0
2025-03-13,240.94,247.44,240.94,243.47,274268.0
2025-03-14,244.01,245.79,241.19,245.415,192751.0
2025-03-17,245.315,246.875,243.105,246.39,188261.0
2025-03-18,243.61,247.155,242.59,244.495,261151.0
2025-03-19,243.43,245.17,241.635,242.925,208865.0
2025-03-20,242.31,246.05,240.97,241.545,171967.0
2025-03-21,241.585,243.175,239.565,241.805,473748.0
2025-03-24,242.65,246.05,241.585,243.78,254071.0
2025-03-25,244.365,245.795,242.905,244.355,172872.0
2025-03-26,244.85,246.735,242.58,243.6,161843.0
2025-03-27,243.74,245.99,241.09,245.11,167590.0
2025-03-28,245.415,245.915,241.09,242.775,134460.0
2025-03-31,241.585,246.785,241.09,246.38,225168.0
2025-04-01,246.33,248.175,239.6,247.24,208131.0
2025-04-02,246.22,251.795,242.925,249.435,220737.0
2025-04-03,246.635,248.69,244.02,245.835,347757.0
2025-04-04,243.42,245.905,233.995,234.365,639004.0
2025-04-07,230.82,235.595,226.21,229.79,807071.0
2025-04-08,234.045,234.62,226.725,228.43,356480.0
2025-04-09,226.09,240.0,225.665,238.005,430459.0
2025-04-10,234.285,237.1,229.065,231.985,286150.0
2025-04-11,231.755,238.995,229.065,238.045,269979.0
2025-04-14,241.29,242.895,236.21,242.67,192354.0
2025-04-15,242.36,252.5,241.1,251.755,367443.0
2025-04-16,251.35,253.455,246.715,248.075,257603.0
2025-04-17,248.035,252.4,247.19,249.9,186380.0
2025-04-21,249.505,251.18,245.545,247.41,182075.0
2025-04-22,249.425,251.46,244.185,249.88,232230.0
2025-04-23,252.065,254.98,248.57,250.695,274528.0
2025-04-24,251.35,251.825,248.065,250.3,219627.0
2025-04-25,250.475,253.415,247.55,249.75,204327.0
2025-04-28,249.085,251.675,247.73,250.06,119013.0
2025-04-29,250.625,253.435,250.625,252.72,158673.0
2025-04-30,252.215,254.82,249.595,254.515,188032.0
2025-05-01,253.93,260.03,253.72,255.03,437815.0
2025-05-02,253.025,255.385,247.58,252.64,276903.0
2025-05-05,251.645,255.915,250.33,254.585,170697.0
2025-05-06,253.8,255.565,252.38,254.295,102074.0
2025-05-07,253.485,259.05,253.455,258.87,172727.0
2025-05-08,259.555,261.18,257.265,258.295,208662.0
2025-05-09,258.495,259.94,255.975,259.08,120057.0
2025-05-12,261.995,264.16,252.39,256.26,308500.0
2025-05-13,255.835,258.375,254.415,254.83,172349.0
2025-05-14,253.555,257.205,252.09,256.915,161617.0
2025-05-15,257.32,264.21,253.875,263.265,205267.0
2025-05-16,263.505,266.22,261.315,266.06,244832.0
2025-05-20,268.285,272.065,268.165,271.25,231600.0
2025-05-21,270.515,274.9,267.49,268.925,256593.0
2025-05-22,267.81,272.545,266.27,267.63,185669.0
2025-05-23,266.785,269.49,265.46,266.28,146792.0
2025-05-26,267.28,270.295,265.51,267.8,128548.0
2025-05-27,262.44,269.6,262.09,267.76,258773.0
2025-05-28,267.71,272.72,266.615,270.435,251328.0
2025-05-29,271.14,271.25,268.665,269.7,167636.0
2025-05-30,270.645,271.6,268.425,271.14,259022.0
2025-06-02,270.365,272.82,267.115,268.965,351618.0
2025-06-03,268.995,272.97,264.615,265.71,351067.0
2025-06-04,265.58,269.24,264.55,266.24,239634.0
2025-06-05,266.525,269.59,264.08,265.265,237662.0
2025-06-06,265.57,267.055,262.16,265.55,143394.0
2025-06-09,265.345,267.38,260.39,262.16,258401.0
2025-06-10,262.16,264.52,259.715,261.125,245593.0
2025-06-11,261.115,265.195,259.795,264.57,319033.0
2025-06-12,264.895,266.765,261.545,266.705,179882.0
2025-06-13,264.755,269.87,263.495,263.505,229069.0
2025-06-16,264.27,266.23,262.09,264.865,170198.0
2025-06-17,264.795,267.55,263.085,265.91,190449.0
2025-06-18,266.445,267.8,265.005,266.905,205462.0
2025-06-19,265.9,267.5,262.68,265.66,106140.0
2025-06-20,267.005,268.1,264.34,264.695,354493.0
2025-06-23,264.735,267.78,262.68,267.51,196513.0
2025-06-24,267.86,270.015,264.785,269.15,147457.0
2025-06-25,269.15,269.15,266.505,266.835,136334.0
2025-06-26,268.185,270.485,263.535,267.36,155472.0
2025-06-27,267.32,269.9,264.53,269.64,134638.0
2025-06-30,270.86,272.7,262.14,272.315,179545.0
2025-07-02,272.91,273.35,263.69,268.395,296904.0
2025-07-03,269.07,271.48,268.565,270.92,135658.0
2025-07-04,270.785,273.35,268.555,270.345,74296.0
2025-07-07,271.835,274.64,265.225,273.32,225146.0
2025-07-08,273.02,274.96,271.55,272.575,162858.0
2025-07-09,272.63,273.47,270.98,272.205,206511.0
2025-07-10,271.965,275.05,271.44,273.805,250074.0
2025-07-11,273.02,275.335,270.705,270.93,294692.0
2025-07-14,277.185,297.575,277.165,291.895,1329677.0
2025-07-15,292.62,294.35,286.865,286.9,773271.0
2025-07-16,287.19,288.93,282.505,287.38,474574.0
2025-07-17,287.38,290.375,285.65,286.045,312567.0
2025-07-18,286.055,288.005,285.2,285.56,288990.0
2025-07-21,286.265,286.365,276.76,276.76,378566.0
2025-07-22,276.6,281.355,273.47,274.075,237809.0
2025-07-23,274.055,277.225,273.735,274.96,210506.0
2025-07-24,275.855,278.945,274.96,278.75,237099.0
2025-07-25,278.75,282.01,276.97,277.305,384611.0
2025-07-28,276.56,278.915,273.47,274.195,256004.0
2025-07-29,275.07,280.18,272.595,274.245,187790.0
2025-07-30,272.69,276.43,272.485,274.69,259589.0
2025-07-31,274.185,278.05,272.475,276.53,311119.0
2025-08-01,276.66,278.44,273.37,275.905,352470.0
2025-08-05,274.46,279.335,272.67,273.495,364037.0
2025-08-06,276.99,277.445,243.995,245.98,1738762.0
2025-08-07,246.62,249.83,244.26,248.31,549569.0
2025-08-08,248.06,250.575,245.375,246.01,328349.0
2025-08-11,246.01,250.595,238.84,239.655,481649.0
2025-08-12,238.76,239.655,232.23,233.325,759181.0
2025-08-13,232.11,233.75,229.485,232.21,463541.0
2025-08-14,232.02,235.68,229.715,230.57,289555.0
2025-08-15,232.3,237.66,229.765,235.35,435992.0
2025-08-18,236.52,239.385,233.88,237.43,332686.0
2025-08-19,239.6,242.605,238.33,241.87,631576.0
2025-08-20,242.34,245.44,242.25,243.035,501850.0
2025-08-21,242.25,247.235,241.095,244.115,470556.0
2025-08-22,245.25,249.23,241.62,246.1,470490.0
2025-08-25,245.72,250.195,244.155,244.195,271555.0
2025-08-26,244.195,246.905,240.375,241.41,265048.0
2025-08-27,239.14,241.9,238.76,240.455,232713.0
2025-08-28,243.805,244.56,241.255,244.375,430612.0
2025-08-29,243.305,244.87,241.275,243.155,253849.0
2025-09-02,243.595,244.74,242.24,244.125,193974.0
2025-09-03,243.615,245.99,240.725,244.005,348716.0
2025-09-04,245.59,247.415,243.325,246.415,245307.0
2025-09-05,247.165,247.735,239.32,241.185,398186.0
2025-09-08,240.625,240.755,237.105,238.89,440101.0
2025-09-09,242.07,242.9,239.7,242.59,256256.0
2025-09-10,240.145,243.245,235.31,235.57,341389.0
2025-09-11,235.43,240.365,235.27,239.21,344726.0
2025-09-12,239.21,239.965,238.39,238.76,168338.0
2025-09-15,238.36,240.475,234.825,235.06,298724.0
2025-09-16,234.245,236.755,232.58,232.58,620111.0
2025-09-17,233.09,235.76,231.525,232.18,516927.0
2025-09-18,232.14,234.315,220.665,221.015,1032186.0
2025-09-19,223.41,223.53,220.1,223.31,1167831.0
2025-09-22,222.77,224.755,221.665,224.735,548069.0
2025-09-23,223.44,225.29,220.905,221.835,299411.0
2025-09-24,221.875,224.805,218.375,218.615,333740.0
2025-09-25,219.34,220.865,216.36,219.61,377806.0
2025-09-26,220.915,222.1,217.505,218.115,252665.0
2025-09-29,217.825,219.05,216.17,216.85,366187.0
2025-09-30,217.225,218.095,214.435,215.435,387125.0
2025-10-01,215.445,217.325,212.035,212.125,438769.0
2025-10-02,211.785,213.34,208.885,210.895,739872.0
2025-10-03,210.4,213.66,209.23,212.82,539689.0
2025-10-06,214.915,214.915,210.08,211.565,436280.0
2025-10-07,211.915,212.33,208.965,210.695,393017.0
2025-10-08,210.755,212.65,209.6,211.095,333709.0
2025-10-09,210.66,211.345,209.045,209.83,256101.0
2025-10-10,210.735,212.37,208.585,211.375,435175.0
2025-10-14,212.97,217.765,209.57,216.47,488177.0
2025-10-15,223.675,224.895,220.485,223.09,537519.0
2025-10-16,224.265,224.815,218.83,219.07,425764.0
2025-10-17,218.78,223.38,215.84,221.495,385103.0
2025-10-20,222.16,225.46,221.585,225.045,244486.0
2025-10-21,226.05,228.69,222.0,225.015,219340.0
2025-10-22,226.15,228.095,223.2,227.495,311640.0
2025-10-23,228.055,229.29,225.32,227.935,324110.0
2025-10-24,228.45,229.29,226.3,226.845,306645.0
2025-10-27,227.375,228.295,225.025,226.52,232544.0
2025-10-28,225.42,227.785,224.275,224.765,279465.0
2025-10-29,222.78,223.3,210.725,212.53,571516.0
2025-10-30,212.98,215.83,212.34,215.5,377722.0
2025-10-31,215.345,216.76,213.59,214.175,327310.0
2025-11-03,214.705,218.83,213.32,214.175,457587.0
2025-11-04,220.415,221.185,204.215,205.99,980800.0
2025-11-05,209.35,210.875,202.085,202.9,586502.0
2025-11-06,202.125,202.165,194.555,195.635,516249.0
2025-11-07,197.25,199.67,190.91,192.395,453069.0
2025-11-10,192.125,192.275,188.075,189.415,447293.0
2025-11-11,189.415,192.145,188.505,191.865,277327.0
2025-11-12,191.505,193.44,189.415,193.15,582214.0
2025-11-13,191.995,198.545,190.37,196.51,478688.0
2025-11-14,197.2,198.555,194.32,197.44,476538.0
2025-11-17,197.455,197.895,191.645,192.095,335205.0
2025-11-18,191.61,193.36,188.26,189.81,335607.0
2025-11-19,189.61,190.4,186.19,188.86,344123.0
2025-11-20,188.8,189.46,185.25,185.77,440850.0
2025-11-21,185.03,191.42,185.0,190.48,478878.0
2025-11-24,190.76,191.5,186.15,186.9,434635.0
2025-11-25,186.89,189.08,185.35,188.71,277522.0
2025-11-26,188.7,189.49,186.29,188.16,298673.0