Date,Open,High,Low,Close,Volume
2007-01-02,31.192212,31.464669,31.043599,31.299543,833493
2007-01-03,31.291287,31.522463,31.167443,31.398619,1401039
2007-01-04,31.274774,31.291287,30.95278,31.208724,1365032
2007-01-05,31.08488,31.266518,30.721604,30.79591,1505875
2007-01-08,30.878473,31.027086,30.79591,30.944523,1233257
2007-01-09,31.010574,31.010574,30.523453,30.53171,2803830
2007-01-10,30.383097,30.614272,30.135408,30.572991,2228157
2007-01-15,30.961036,31.225237,30.812423,31.175699,1423187
2007-01-16,31.093136,31.15093,30.870217,30.886729,1037533
2007-01-17,30.878473,31.060111,30.614272,30.985805,1115938
2007-01-18,31.060111,31.786664,31.043599,31.704101,3470656
2007-01-19,31.704101,32.059121,31.472925,31.877483,2839398
2007-01-22,31.869226,31.951789,31.580257,31.621538,1533643
2007-01-23,31.704101,31.869226,30.812423,31.3078,2142181
2007-01-24,31.456413,31.456413,30.622529,30.705091,3096008
2007-01-25,30.79591,30.812423,30.209715,30.440891,3359151
2007-01-26,30.350071,30.432634,30.226227,30.259252,2128660
2007-01-29,30.383097,30.523453,30.01982,30.193202,2721243
2007-01-30,30.30879,30.564735,30.069358,30.399609,1977154
2007-01-31,30.300534,30.622529,30.284021,30.482172,1890464
2007-02-01,30.589504,30.961036,30.506941,30.672066,1673105
2007-02-02,30.820679,30.928011,30.589504,30.820679,1906241
2007-02-05,31.126161,31.654563,31.126161,31.538975,3882372
2007-02-06,31.951789,32.034352,31.662819,31.671076,2815525
2007-02-07,31.786664,31.951789,31.448156,31.497694,2558266
2007-02-08,31.415131,31.72887,31.390362,31.563744,1907624
2007-02-09,31.671076,31.745382,31.258262,31.291287,1352235
2007-02-12,31.208724,31.365593,31.043599,31.208724,1003589
2007-02-13,31.324312,31.340825,31.126161,31.283031,942068
2007-02-14,31.431644,31.72887,31.357337,31.629794,1153345
2007-02-15,31.761895,31.902251,31.357337,31.563744,1796425
2007-02-16,31.613282,31.695845,31.340825,31.382106,1105527
2007-02-19,31.497694,31.638051,31.250006,31.299543,850235
2007-02-20,31.291287,31.448156,30.779398,31.035342,1883645
2007-02-21,31.08488,31.250006,30.861961,30.95278,1322003
2007-02-22,31.01883,31.332568,30.886729,30.977548,1740106
2007-02-26,31.456413,31.522463,31.200468,31.349081,1860734
2007-02-27,31.142674,31.299543,30.878473,30.961036,2588947
2007-02-28,30.622529,30.928011,30.341815,30.647297,3749763
2007-03-01,30.779398,30.894986,30.01982,30.407865,2314028
2007-03-02,30.407865,30.746373,29.780388,30.094127,1966495
2007-03-05,29.516188,29.615263,29.095118,29.309781,5013072
2007-03-06,29.367575,29.499675,29.136399,29.24373,3093755
2007-03-07,28.62451,29.301524,28.484153,29.144655,5617001
2007-03-08,29.433625,30.085871,29.218962,29.88772,3689470
2007-03-09,29.895976,31.010574,29.82167,30.672066,3842376
2007-03-12,30.647297,30.878473,30.465659,30.581247,3143694
2007-03-13,30.548222,30.630785,30.135408,30.250996,2637610
2007-03-14,29.82167,30.523453,29.763876,30.061102,3993194
2007-03-15,30.432634,30.432634,30.135408,30.24274,2194123
2007-03-16,30.217971,30.894986,30.061102,30.79591,4341359
2007-03-19,30.961036,31.415131,30.754629,31.250006,2881355
2007-03-20,31.37385,32.306809,31.274774,31.951789,5383068
2007-03-21,32.108658,32.158196,31.770151,32.034352,1904179
2007-03-22,32.273784,32.480191,32.017839,32.158196,2113438
2007-03-23,31.910508,33.586532,31.877483,32.868236,4998299
2007-03-26,33.025105,33.165462,32.141683,32.28204,3730453
2007-03-27,33.355356,34.024114,33.107668,33.570019,5903852
2007-03-28,33.454431,33.726888,33.272793,33.54525,3266017
2007-03-29,33.685607,34.048883,33.437919,33.916783,1733533
2007-03-30,33.801195,33.90027,33.462688,33.792939,2202547
2007-04-02,33.627813,34.12319,33.54525,34.05714,1698408
2007-04-03,33.792939,34.238778,33.792939,34.131446,2270839
2007-04-04,34.263546,34.494722,33.892014,34.106677,2499775
2007-04-05,33.999346,34.445185,33.892014,34.354365,1764059
2007-04-10,34.841486,35.972596,34.67636,35.09743,4014211
2007-04-11,35.336862,36.245053,35.089174,35.435938,5667931
2007-04-12,35.435938,35.460706,34.767179,35.287325,2156742
2007-04-13,35.270812,35.980852,34.981842,35.691882,2611067
2007-04-16,35.683626,36.426691,35.584551,36.245053,3098377
2007-04-17,36.079927,37.458725,35.840495,37.235806,8059108
2007-04-18,38.804498,38.961368,35.956083,36.740429,15409973
2007-04-19,36.434947,37.169756,36.179003,36.71566,2286971
2007-04-20,36.781711,36.946836,36.335872,36.434947,3087918
2007-04-23,36.509254,36.64961,35.997364,36.410178,2871198
2007-04-24,36.575304,36.789967,35.749676,36.195515,3032746
2007-04-25,36.327615,36.509254,36.071671,36.29459,2280707
2007-04-26,36.534022,36.575304,35.956083,36.352384,2167997
2007-04-27,36.344128,36.393666,35.865264,36.121209,2323448
2007-04-30,36.145977,36.319359,36.088183,36.203771,1277567
2007-05-02,35.914802,36.145977,35.336862,35.501988,3701004
2007-05-03,35.369887,35.576294,34.800204,35.072662,2668827
2007-05-04,34.882767,35.287325,34.841486,34.924049,1886937
2007-05-07,34.692873,34.973586,34.428672,34.924049,1945174
2007-05-08,36.327615,37.64862,36.03039,37.475238,10269048
2007-05-09,37.566057,38.375172,37.566057,37.731182,6875664
2007-05-10,37.673389,37.838514,36.988118,37.103705,2804381
2007-05-11,36.828678,37.420404,36.51198,37.25372,2471059
2007-05-14,37.403735,37.920454,37.270389,37.503745,2003332
2007-05-15,37.528748,38.328828,37.15371,37.762105,2867492
2007-05-16,37.587087,37.7121,37.287057,37.503745,2434250
2007-05-17,37.61209,37.745436,37.35373,37.587087,858738
2007-05-18,37.587087,38.337162,37.587087,38.170479,2994302
2007-05-21,38.137142,38.170479,37.428738,37.495411,2022206
2007-05-22,37.437072,37.837112,37.337062,37.637092,1528015
2007-05-23,37.55375,38.170479,37.55375,37.828778,3002684
2007-05-24,37.795441,37.862115,37.287057,37.445406,1766502
2007-05-25,37.087037,38.087137,37.028698,38.062135,2665160
2007-05-28,37.087037,38.087137,37.028698,38.062135,2665160
2007-05-29,38.087137,38.695531,38.003795,38.695531,2362290
2007-05-30,38.528848,39.003895,38.370499,38.978893,2674978
2007-05-31,39.037232,39.628958,38.778873,39.537282,3044105
2007-06-01,39.445606,39.545616,39.128908,39.337262,1920871
2007-06-04,39.387267,39.562284,39.120574,39.170579,1382804
2007-06-05,38.978893,39.045566,38.187147,38.503845,3038528
2007-06-06,38.578853,38.720534,37.35373,37.820444,2797648
2007-06-07,37.837112,38.295491,37.487077,37.728768,2263512
2007-06-08,37.303725,38.295491,36.712,37.695431,2641930
2007-06-11,38.170479,38.337162,37.237052,37.495411,1935074
2007-06-12,37.295391,37.462075,37.003695,37.15371,1901746
2007-06-13,36.887017,37.087037,36.170279,36.828678,1837190
2007-06-14,37.095371,37.637092,36.820344,37.637092,2033298
2007-06-15,37.587087,38.170479,37.262055,38.045466,5467807
2007-06-18,38.237152,38.337162,37.65376,37.878783,1396498
2007-06-19,37.878783,38.15381,37.170379,37.25372,2218193
2007-06-20,37.278723,37.970459,37.25372,37.51208,1630556
2007-06-21,37.387067,37.65376,37.003695,37.495411,1446402
2007-06-22,37.75377,38.003795,37.087037,37.31206,1669594
2007-06-25,37.128708,37.45374,36.770339,37.303725,2579114
2007-06-28,38.170479,38.328828,37.545416,37.928788,1645841
2007-06-29,37.878783,39.095571,37.75377,38.987227,2242976
2007-07-02,38.812209,39.087237,38.437172,38.962224,1625020
2007-07-03,39.087237,40.137342,38.970559,39.737302,3517831
2007-07-04,39.587287,40.003995,39.587287,39.803975,1435026
2007-07-05,39.995661,39.995661,39.028898,39.420604,1946860
2007-07-06,39.220584,39.928988,39.220584,39.803975,1003260
2007-07-09,39.795641,39.987327,39.35393,39.445606,1190562
2007-07-10,39.362264,39.587287,38.187147,38.728868,1959568
2007-07-11,38.528848,38.703865,38.195481,38.462174,1673460
2007-07-12,38.545516,39.070569,38.337162,38.912219,1293686
2007-07-13,39.162244,39.328928,38.445506,38.978893,1351441
2007-07-16,39.078903,39.15391,37.987127,38.212149,2595690
2007-07-17,38.287157,38.362164,37.645426,37.987127,1924304
2007-07-18,37.445406,37.75377,37.25372,37.437072,1198947
2007-07-19,37.595421,37.795441,37.445406,37.61209,1562324
2007-07-20,37.595421,37.795441,37.320394,37.51208,1567790
2007-07-23,37.337062,37.628758,36.945356,37.545416,1665191
2007-07-24,37.278723,37.837112,37.087037,37.320394,1304653
2007-07-25,36.962025,37.528748,36.686997,36.845346,2552471
2007-07-26,36.85368,37.003695,36.370299,36.603656,2802781
2007-07-27,35.836912,36.737002,35.336862,36.386967,2702282
2007-07-30,36.328628,37.170379,36.153611,37.062035,2457943
2007-07-31,37.328728,37.545416,37.003695,37.35373,2860428
2007-08-01,36.503646,37.037032,36.070269,36.170279,3992366
2007-08-02,36.286957,36.378633,35.353531,35.461875,2944086
2007-08-03,35.470209,35.828578,35.353531,35.628558,2018871
2007-08-06,35.503546,36.245286,35.495211,35.795241,1870220
2007-08-07,35.970259,36.170279,35.661895,35.936922,1761582
2007-08-08,37.41207,37.645426,36.120274,36.120274,4460604
2007-08-09,36.095271,36.453641,35.536882,36.203616,3337354
2007-08-10,35.586887,36.428638,35.51188,35.678563,3669438
2007-08-13,35.920254,35.970259,35.136842,35.820244,2424611
2007-08-14,35.636892,36.103606,35.420204,35.561885,1071193
2007-08-15,35.420204,36.161945,35.261855,36.053601,1489586
2007-08-16,35.586887,35.91192,34.586787,34.586787,3124604
2007-08-17,34.186747,35.553551,34.036733,35.036832,3135145
2007-08-20,35.070169,35.21185,34.536782,35.003496,1354570
2007-08-21,35.086837,35.086837,34.478443,34.903486,1968379
2007-08-22,34.978493,35.586887,34.736802,35.503546,1434428
2007-08-23,35.886917,36.045266,35.178513,35.7119,1993872
2007-08-24,35.578553,35.828578,35.170179,35.328528,841204
2007-08-27,35.470209,35.7119,35.195182,35.586887,761610
2007-08-28,35.470209,35.620224,34.861815,34.978493,1139484
2007-08-29,34.586787,35.21185,34.461775,35.003496,1373232
2007-08-30,35.11184,35.21185,34.361765,35.078503,1435554
2007-08-31,35.370199,36.203616,35.245187,35.961925,1810513
2007-09-03,36.103606,36.345296,35.961925,35.978593,681810
2007-09-04,36.11194,36.436972,35.795241,36.170279,1085880
2007-09-05,36.120274,36.420304,35.91192,36.128608,1338869
2007-09-06,36.370299,36.720334,35.336862,35.845246,2202224
2007-09-07,35.886917,36.395301,35.253521,35.403536,1302579
2007-09-10,35.595221,35.761905,35.186847,35.31186,746397
2007-09-11,35.495211,35.786907,35.295192,35.436872,796017
2007-09-12,35.361865,35.686897,35.128508,35.436872,784599
2007-09-13,35.41187,35.7119,35.286857,35.620224,1135899
2007-09-14,35.578553,35.736902,35.153511,35.503546,1042366
2007-09-17,35.578553,35.936922,35.170179,35.636892,1017644
2007-09-18,35.61189,36.561985,35.61189,36.420304,1931666
2007-09-19,37.25372,37.545416,37.045366,37.337062,2132214
2007-09-20,37.295391,37.470409,36.928688,37.270389,962755
2007-09-21,37.278723,37.862115,37.178713,37.662095,4174981
2007-09-24,37.670429,38.262154,37.320394,37.403735,1357376
2007-09-25,37.378733,37.678763,37.045366,37.570419,1255184
2007-09-26,37.737102,37.745436,37.228718,37.537082,596808
2007-09-27,37.75377,38.137142,37.7121,38.070469,1258704
2007-09-28,38.095471,38.403835,37.762105,38.337162,1843720
2007-10-01,38.287157,38.537182,38.087137,38.35383,734853
2007-10-02,38.328828,38.562184,38.245486,38.328828,1156278
2007-10-03,38.278823,38.537182,38.062135,38.462174,877323
2007-10-04,38.437172,38.528848,37.978793,38.062135,946707
2007-10-05,38.145476,38.145476,37.303725,37.595421,1759179
2007-10-08,37.495411,37.495411,36.320294,36.420304,3982889
2007-10-09,36.461975,37.128708,36.461975,36.95369,1288237
2007-10-10,37.287057,37.662095,36.937022,37.103705,1533407
2007-10-11,37.220384,37.487077,36.720334,36.845346,1149001
2007-10-12,36.586987,37.037032,36.361965,36.720334,1006540
2007-10-15,36.578653,36.837012,36.336962,36.503646,1101009
2007-10-16,36.495311,36.770339,36.378633,36.678663,1325872
2007-10-17,36.51198,37.003695,36.420304,36.595321,1310111
2007-10-18,36.603656,37.095371,36.186947,36.678663,1412009
2007-10-19,36.461975,36.653661,36.303626,36.620324,1466728
2007-10-22,36.228618,36.712,35.920254,36.170279,1468669
2007-10-23,36.470309,37.378733,36.470309,36.712,2428326
2007-10-24,36.795341,36.795341,36.261955,36.420304,922493
2007-10-25,36.661995,37.41207,36.503646,37.228718,1848557
2007-10-26,37.387067,37.895451,37.270389,37.678763,1762213
2007-10-29,37.703765,37.828778,37.51208,37.670429,828810
2007-10-30,37.65376,37.878783,37.337062,37.445406,1170027
2007-10-31,37.328728,38.528848,37.262055,38.378833,1516923
2007-11-01,38.670529,38.828878,37.91212,38.170479,1673124
2007-11-02,37.81211,38.65386,37.395401,37.520414,2273500
2007-11-05,37.178713,37.51208,36.970359,37.378733,1138502
2007-11-06,37.503745,38.195481,37.503745,37.820444,1158982
2007-11-07,37.928788,38.287157,37.462075,38.203815,1617078
2007-11-08,38.75387,40.179013,38.670529,39.728968,6415981
2007-11-09,40.087337,40.587387,39.087237,39.895651,2510745
2007-11-12,39.603955,40.212349,39.495611,40.212349,1170783
2007-11-13,40.087337,41.120773,39.687297,40.329028,2099420
2007-11-14,40.837412,41.204115,40.195681,40.270688,2214522
2007-11-15,40.162344,40.35403,38.687197,38.762204,2036833
2007-11-16,38.578853,38.912219,38.370499,38.712199,2052486
2007-11-19,38.895551,39.178913,37.562085,37.978793,2288271
2007-11-20,38.195481,38.537182,37.470409,38.137142,1808954
2007-11-21,37.803775,38.078803,37.328728,37.778773,1915101
2007-11-22,37.75377,38.395501,37.503745,38.037132,1150359
2007-11-23,37.945456,38.587187,37.762105,38.337162,1098911
2007-11-26,38.228818,38.870549,37.687097,37.720434,1603308
2007-11-27,37.503745,37.920454,36.91202,37.295391,1659839
2007-11-28,37.520414,38.295491,37.278723,38.245486,1446764
2007-11-29,38.328828,38.512179,37.437072,37.628758,1469425
2007-11-30,37.503745,38.137142,37.503745,37.895451,1451220
2007-12-03,37.578753,39.170579,37.395401,38.462174,2973588
2007-12-04,38.55385,38.628858,37.820444,38.237152,1587335
2007-12-05,38.362164,38.770539,38.203815,38.703865,1492290
2007-12-06,38.678863,38.678863,37.45374,37.970459,3172840
2007-12-07,37.920454,38.237152,37.745436,38.095471,1326807
2007-12-10,37.803775,39.078903,37.628758,38.928888,1427701
2007-12-11,39.387267,39.670628,39.070569,39.345596,1752342
2007-12-12,38.837212,39.75397,38.837212,39.370599,1588547
2007-12-13,39.170579,39.545616,38.878883,39.095571,1501232
2007-12-14,39.420604,39.820643,38.887217,39.628958,1645605
2007-12-17,39.395601,39.403935,38.903885,39.128908,1444520
2007-12-18,39.103905,39.587287,38.970559,39.478943,1871018
2007-12-19,39.55395,40.087337,39.35393,39.820643,1646248
2007-12-20,40.187347,40.445706,39.737302,40.287357,2220940
2007-12-21,40.262354,41.312459,40.262354,40.945756,4238572
2007-12-27,40.629058,41.770838,40.404035,41.620823,1469230
2007-12-28,41.462474,42.720933,41.420803,42.720933,1169096
2008-01-02,42.512579,43.029297,41.337462,41.670828,1975833
2008-01-03,41.570818,42.287556,41.25412,41.745836,1526879
2008-01-04,41.637492,41.770838,41.262454,41.512479,1962837
2008-01-07,41.395801,41.612489,41.095771,41.262454,1696299
2008-01-08,41.179112,41.212449,40.137342,40.25402,2438261
2008-01-09,39.85398,40.062334,38.837212,38.887217,2935967
2008-01-10,38.970559,39.25392,37.837112,37.862115,2588962
2008-01-11,37.828778,38.337162,36.561985,37.337062,3229685
2008-01-14,37.062035,37.470409,36.85368,37.245386,1654532
2008-01-15,37.070369,37.31206,35.728568,35.795241,3892128
2008-01-16,34.253421,34.586787,32.861615,34.01173,7466770
2008-01-17,34.836812,35.136842,33.728368,34.078403,3374764
2008-01-18,33.653361,35.286857,33.369999,34.370099,4084532
2008-01-21,34.11174,34.21175,32.161545,32.694932,3902244
2008-01-22,31.669829,34.153411,31.569819,33.545017,4993273
2008-01-23,33.845047,33.978393,32.036533,32.036533,3427571
2008-01-24,32.819944,34.628458,32.519914,34.586787,3813351
2008-01-25,35.003496,35.170179,34.31176,34.586787,2588318
2008-01-28,34.170079,34.528448,33.678363,34.020064,2358915
2008-01-29,34.178413,34.945157,33.961725,34.778473,2003415
2008-01-30,35.045167,36.020264,34.836812,35.853581,3065898
2008-01-31,35.828578,35.845246,34.653461,35.403536,2563822
2008-02-01,35.91192,36.478643,35.828578,36.245286,2019463
2008-02-04,36.286957,36.495311,35.861915,36.061935,1268394
2008-02-05,36.345296,36.345296,34.895152,35.003496,3026050
2008-02-06,34.653461,35.520214,34.595122,35.128508,1807290
2008-02-07,35.120174,35.170179,34.286757,34.736802,2125489
2008-02-08,35.078503,35.445207,34.661795,35.095172,1065892
2008-02-11,34.761805,35.478543,34.678463,35.220184,1154776
2008-02-12,35.545216,36.270289,35.01183,36.053601,1614442
2008-02-13,35.628558,36.336962,35.503546,36.203616,1141737
2008-02-14,36.428638,36.553651,35.853581,36.220284,1772001
2008-02-15,36.21195,36.787007,35.736902,35.936922,1896521
2008-02-18,36.378633,36.862015,36.045266,36.695331,1021767
2008-02-19,36.645326,37.087037,36.01193,36.712,1665925
2008-02-20,36.178613,36.436972,35.578553,35.736902,1382704
2008-02-21,36.028598,36.41197,35.695231,35.870249,1029911
2008-02-22,35.803576,36.31196,35.353531,35.453541,1247529
2008-02-25,35.870249,36.628658,35.753571,36.503646,1613954
2008-02-26,36.670329,37.020364,36.086937,36.353631,1532802
2008-02-27,36.41197,36.436972,35.345197,35.828578,1618620
2008-02-28,35.536882,35.936922,34.936822,34.986827,1196788
2008-02-29,34.928488,35.51188,34.645127,34.953491,1702670
2008-03-03,34.503446,34.936822,34.370099,34.845147,1380095
2008-03-04,34.936822,35.653561,34.253421,34.545117,1844894
2008-03-05,34.295092,35.786907,33.753371,34.653461,4074852
2008-03-06,34.678463,34.695132,33.653361,33.7117,2274420
2008-03-07,33.269989,33.620024,32.853281,33.328328,3091223
2008-03-10,33.003296,34.336762,33.003296,33.836713,2040246
2008-03-11,34.028398,34.336762,33.428338,33.836713,1281831
2008-03-12,34.545117,34.803476,33.886718,34.503446,1935306
2008-03-13,34.020064,34.236752,33.403336,33.645027,1709643
2008-03-14,33.336663,34.420104,33.336663,33.820044,1774605
2008-03-17,33.153311,33.653361,31.894852,32.294892,3541092
2008-03-18,32.661595,33.236653,32.286558,32.419904,1999948
2008-03-19,32.594922,32.794942,31.861515,32.219884,1851419
2008-03-20,32.094872,32.836613,32.019864,32.661595,3708340
2008-03-25,33.961725,34.970159,33.91172,34.653461,3496237
2008-03-26,34.386767,34.61179,34.378433,34.461775,1393299
2008-03-27,34.503446,35.136842,34.478443,35.003496,1412373
2008-03-28,35.203516,35.253521,34.603456,34.820144,1293669
2008-03-31,34.653461,35.203516,34.470109,35.095172,1460761
2008-04-01,35.061835,35.836912,34.861815,35.545216,1662002
2008-04-02,36.036932,36.128608,35.445207,35.578553,1226667
2008-04-03,35.786907,35.786907,34.870149,35.178513,1464778
2008-04-04,35.328528,35.628558,34.778473,35.020164,813101
2008-04-07,35.178513,35.595221,35.128508,35.245187,1075219
2008-04-08,35.7119,35.7119,34.645127,34.853481,1355801
2008-04-09,34.753471,34.953491,34.261755,34.278423,918555
2008-04-10,34.195082,34.253421,33.545017,33.770039,1364716
2008-04-11,34.11174,34.61179,33.628358,33.628358,1458297
2008-04-14,33.486678,33.870049,33.428338,33.578353,878435
2008-04-15,33.836713,34.120074,33.378333,33.828378,995376
2008-04-16,34.320094,34.645127,33.953391,34.503446,1124718
2008-04-17,34.720134,34.861815,34.120074,34.161745,1048333
2008-04-18,34.41177,34.91182,34.278423,34.686797,1162468
2008-04-21,34.845147,34.845147,34.228418,34.436772,838754
2008-04-22,34.420104,34.736802,34.128408,34.161745,1245535
2008-04-23,34.353431,34.545117,34.086737,34.470109,1441575
2008-04-24,34.270089,34.953491,34.078403,34.828478,1072556
2008-04-25,34.953491,35.036832,34.536782,34.803476,1152564
2008-04-28,35.003496,35.220184,34.878483,34.995162,828446
2008-04-29,34.661795,34.903486,33.91172,34.070069,1923754
2008-04-30,34.061735,34.378433,33.928388,34.161745,1748475
2008-05-02,34.245087,35.020164,33.545017,33.645027,2910153
2008-05-05,33.545017,33.845047,33.344997,33.670029,1690376
2008-05-06,34.795142,35.903586,34.620124,35.586887,4247059
2008-05-07,35.91192,36.153611,35.453541,36.095271,1550272
2008-05-08,36.245286,36.920354,36.020264,36.686997,2729076
2008-05-09,36.678567,37.572138,36.41724,37.513129,2114286
2008-05-12,37.597428,37.884045,37.39511,37.681727,751476
2008-05-13,37.892475,37.926195,37.336101,37.496269,1561375
2008-05-14,37.740737,37.892475,37.42883,37.631148,859528
2008-05-15,37.757597,38.42356,37.639578,38.42356,1502077
2008-05-16,38.609018,39.45201,38.280251,39.45201,3327483
2008-05-19,39.41829,39.570029,38.777617,39.291841,1505893
2008-05-20,38.845056,38.946215,37.959915,38.238102,1585294
2008-05-21,38.204382,38.347691,37.45412,37.664868,1335199
2008-05-22,37.285521,38.356121,37.277091,38.162233,1539072
2008-05-23,38.153803,38.870346,38.018924,38.254962,1739625
2008-05-26,38.238102,38.43199,37.900905,38.061074,503308
2008-05-27,38.195952,38.313971,37.656438,37.917765,1052779
2008-05-28,37.909335,39.215972,37.825036,39.182253,1863186
2008-05-29,39.140103,39.190682,38.490999,38.735467,901329
2008-05-30,38.769187,38.904065,37.968345,38.204382,1578422
2008-06-02,38.347691,38.44042,37.875615,37.976774,1037644
2008-06-03,37.791316,38.061074,37.681727,37.884045,716565
2008-06-04,37.529989,37.909335,37.293951,37.774456,1036119
2008-06-05,37.884045,38.347691,37.816606,38.069504,951981
2008-06-06,38.541579,39.182253,37.867186,38.103223,2269731
2008-06-09,38.111653,38.212812,37.479409,37.513129,1113865
2008-06-10,37.268661,37.656438,37.041054,37.302381,1571033
2008-06-11,37.268661,37.521559,36.686997,36.838736,1372576
2008-06-12,36.956755,37.37825,36.754437,37.352961,1187402
2008-06-13,37.218082,37.521559,37.074773,37.513129,1662299
2008-06-16,37.538419,38.018924,37.268661,37.707017,1484032
2008-06-17,38.035784,38.035784,37.631148,37.766027,834160
2008-06-18,37.749167,37.749167,37.074773,37.344531,1179744
2008-06-19,37.293951,37.293951,36.44253,36.518399,1645262
2008-06-20,36.45096,36.998904,35.338211,35.506809,3070805
2008-06-23,35.599538,35.962024,35.42251,35.801856,1067425
2008-06-24,35.886155,35.886155,34.823986,35.40565,1218045
2008-06-25,35.557388,36.265501,35.43094,36.096903,1948758
2008-06-26,35.557388,35.574248,34.604808,34.663817,2142215
2008-06-27,34.39406,34.537368,33.846115,34.056863,2133650
2008-06-30,33.812396,34.090583,33.205442,33.812396,2011625
2008-07-01,33.753386,33.753386,32.252861,32.792376,3031086
2008-07-02,32.876675,33.078993,32.716506,32.716506,1788983
2008-07-03,32.472039,33.247591,32.067403,32.834525,2224683
2008-07-04,32.876675,32.977834,32.160132,32.227571,1130175
2008-07-07,32.34559,32.994694,32.32873,32.817665,1155400
2008-07-08,32.092693,32.160132,31.123252,31.266561,2826755
2008-07-09,31.612187,32.033683,31.37615,31.865085,1665157
2008-07-10,31.502598,32.185422,31.215981,31.477309,2371802
2008-07-11,31.772356,32.219141,30.440429,30.440429,2684339
2008-07-14,30.752336,31.022093,30.38142,30.541588,1813435
2008-07-15,30.128522,30.195961,28.965194,29.378259,3169024
2008-07-16,29.589007,31.005233,29.29396,30.769196,2414603
2008-07-17,31.190692,32.185422,30.819775,31.839795,2345419
2008-07-18,31.696487,32.219141,30.996803,32.042113,2152619
2008-07-21,32.219141,32.901965,32.033683,32.649067,1227069
2008-07-22,32.472039,32.876675,31.924094,32.758656,2116055
2008-07-23,32.918824,33.32346,32.522618,33.019983,1383550
2008-07-24,32.994694,33.3909,32.792376,33.003124,1236909
2008-07-25,32.809236,33.045273,32.4046,32.876675,1120354
2008-07-28,32.935684,32.960974,32.295011,32.37931,978958
2008-07-29,32.202282,33.053703,31.772356,32.986264,1505093
2008-07-30,33.138002,33.972564,32.691217,33.719667,1678716
2008-07-31,33.669087,33.711237,33.019983,33.222301,1061402
2008-08-01,33.163292,33.837685,32.969404,33.087423,1158777
2008-08-04,32.876675,32.952544,32.176992,32.34559,1388732
2008-08-05,34.141162,34.899855,33.626937,34.823986,3732143
2008-08-06,34.984154,36.864025,34.672247,36.779726,4117390
2008-08-07,36.42567,36.535259,35.548958,35.599538,2468345
2008-08-08,35.641688,35.903015,34.832416,35.532099,2325840
2008-08-11,35.40565,37.007334,35.40565,37.007334,1939302
2008-08-12,36.872455,36.880885,36.181202,36.248642,1399087
2008-08-13,35.936735,36.071613,35.38879,35.523669,1775821
2008-08-14,35.658547,36.122193,35.194902,35.734417,1352691
2008-08-15,35.801856,36.223352,35.178042,35.40565,1667614
2008-08-18,34.773406,34.899855,34.242321,34.545798,1578610
2008-08-19,33.997854,34.149592,33.34032,33.483629,1570654
2008-08-20,33.449909,34.225462,33.449909,33.635367,1423382
2008-08-21,33.475199,33.711237,32.775516,33.003124,1513209
2008-08-22,33.213872,33.702807,33.003124,33.551068,1604363
2008-08-25,33.567928,33.567928,32.800806,32.876675,1064058
2008-08-26,32.539478,32.994694,32.421459,32.952544,1696967
2008-08-27,32.944114,32.944114,32.084263,32.514188,1447836
2008-08-28,32.581628,33.475199,32.067403,33.205442,1360987
2008-08-29,33.205442,33.980994,33.171722,33.761816,1062120
2008-09-01,33.559498,34.200172,33.298171,34.006284,699228
2008-09-02,33.761816,34.697537,33.618508,34.453069,1494426
2008-09-03,33.964134,34.183312,33.593218,33.837685,1430586
2008-09-04,33.930414,34.014714,32.885105,33.070563,1494099
2008-09-05,32.741796,33.045273,32.016823,32.202282,1545322
2008-09-08,33.163292,33.289741,32.741796,32.775516,1441623
2008-09-09,32.657497,33.171722,32.657497,32.699647,1276784
2008-09-10,32.590058,32.868245,32.067403,32.35402,1462632
2008-09-11,32.219141,32.244431,31.156972,31.274991,2502598
2008-09-12,31.494169,31.763926,31.258131,31.696487,1902159
2008-09-15,31.114822,31.949384,31.030523,31.940954,2583469
2008-09-16,31.274991,31.721776,31.064243,31.241271,2329458
2008-09-17,31.527888,31.527888,30.617457,30.735476,1928878
2008-09-18,30.735476,31.334,30.533158,31.224411,2383720
2008-09-19,31.37615,32.598488,31.283421,32.598488,3906010
2008-09-22,32.623777,32.986264,32.463609,32.708077,577714
2008-09-23,32.286581,32.918824,32.286581,32.834525,2279405
2008-09-24,32.775516,33.222301,32.615347,33.205442,1701192
2008-09-25,33.424619,34.562658,33.424619,34.309761,2110088
2008-09-26,33.719667,33.778676,32.413029,32.438319,2043064
2008-09-29,32.286581,32.455179,31.494169,31.662767,2170197
2008-09-30,30.887215,32.033683,30.811345,31.780786,2020142
2008-10-01,31.721776,31.747066,30.912504,31.37615,1527922
2008-10-02,31.232841,32.092693,30.819775,31.097962,1771400
2008-10-03,31.31714,31.713346,30.600597,31.34243,1265200
2008-10-06,30.35613,30.524728,29.049493,29.243381,3029996
2008-10-07,28.788165,29.909344,28.257081,29.445699,4009986
2008-10-08,28.257081,29.639587,28.139062,28.720726,3668132
2008-10-09,28.897754,29.31082,27.978893,28.27394,1944846
2008-10-10,25.28975,27.32136,24.446758,26.107452,4568458
2008-10-13,26.722836,29.875625,26.25919,29.673307,3302065
2008-10-14,29.926204,30.600597,28.838745,28.965194,2571156
2008-10-15,29.125362,29.251811,25.711246,25.711246,4008525
2008-10-16,24.455188,26.832425,24.446758,26.048442,3096574
2008-10-17,27.953604,28.046333,25.728106,26.571097,3833200
2008-10-20,26.967303,27.481528,26.410929,27.28764,2081752
2008-10-21,27.574257,27.776575,25.711246,26.233901,2593626
2008-10-22,25.711246,26.124312,24.160141,24.24444,3434305
2008-10-23,24.379319,24.733375,23.848234,24.573207,2866585
2008-10-24,23.654346,23.730215,22.120101,23.26657,3199937
2008-10-27,21.707035,22.592177,20.695445,21.707035,3443380
2008-10-28,22.111671,22.769205,19.397238,20.282379,5900584
2008-10-29,22.592177,23.831374,22.086382,22.651186,3990330
2008-10-30,23.780795,24.134851,22.499447,24.008403,2636690
2008-10-31,24.008403,24.126421,22.356139,23.20756,2685237
2008-11-03,23.435168,24.26973,22.507877,24.075842,1773925
2008-11-04,24.328739,26.32663,24.109562,25.601657,2689555
2008-11-05,25.669096,25.677526,24.008403,24.842964,1597148
2008-11-06,22.861934,24.210721,22.086382,22.457298,3512380
2008-11-07,22.423578,23.780795,22.423578,23.182271,2263604
2008-11-10,23.966253,23.966253,22.861934,23.013672,1346526
2008-11-11,22.406718,22.600606,21.057932,21.293969,1806530
2008-11-12,21.555297,21.799764,20.611146,21.20124,1829094
2008-11-13,21.133801,21.133801,20.054772,20.762885,2109636
2008-11-14,21.175951,21.454138,20.619576,20.779744,2002636
2008-11-17,20.695445,20.695445,19.709145,20.164361,1528107
2008-11-18,20.282379,20.332959,19.464678,20.021052,1325157
2008-11-19,19.962043,20.2318,18.781854,18.824004,2184693
2008-11-20,18.16647,18.925163,18.15804,18.503667,1959241
2008-11-21,18.461517,19.076901,17.888283,18.107461,1822051
2008-11-24,18.436228,20.375108,18.436228,20.054772,2149749
2008-11-25,20.063202,21.22653,19.793444,20.737595,2392268
2008-11-26,20.737595,21.437278,20.122211,20.939913,2004977
2008-11-27,21.327689,21.454138,20.923053,21.024212,1211453
2008-11-28,21.024212,21.024212,20.2318,20.619576,1460063
2008-12-01,20.796604,20.796604,19.785014,19.970473,1476710
2008-12-02,19.557407,20.670156,19.397238,20.425688,1661549
2008-12-03,20.18122,20.366679,19.793444,20.19808,1745055
2008-12-04,20.147501,20.982062,19.860884,20.417258,1437320
2008-12-05,20.113781,20.24866,18.975742,19.22864,1582760
2008-12-08,20.122211,20.22337,19.430958,19.540547,2010482
2008-12-09,19.380378,21.707035,19.17806,21.344549,2433780
2008-12-10,21.664886,22.937803,21.23496,22.710195,2840646
2008-12-11,22.474158,22.550027,21.715465,22.322419,1203547
2008-12-12,21.673316,23.26657,21.378269,22.777635,2021102
2008-12-15,22.920943,23.21599,22.491018,22.558457,1174064
2008-12-16,22.448868,23.553187,22.432008,22.954663,1037437
2008-12-17,23.26657,23.26657,21.926213,22.457298,1531482
2008-12-18,22.507877,22.861934,22.061092,22.583747,1534830
2008-12-19,22.330849,23.072682,21.917783,22.920943,2122255
2008-12-22,22.887224,22.996813,22.21283,22.26341,785098
2008-12-23,22.002082,22.735485,22.002082,22.035802,748727
2008-12-29,22.389859,22.389859,22.069522,22.22969,605349
2008-12-30,22.600606,23.064252,22.339279,22.878794,638610
2009-01-02,22.423578,23.645916,22.339279,23.443598,580197
2009-01-05,23.570047,23.612196,23.173841,23.502608,801686
2009-01-06,23.595337,24.632216,23.435168,24.615357,1400155
2009-01-07,24.455188,24.547917,23.983113,24.31188,1097019
2009-01-08,24.084272,24.657506,23.713355,24.008403,1065001
2009-01-09,24.016832,24.202291,23.190701,23.26657,1020722
2009-01-12,23.072682,23.21599,22.499447,22.634326,891874
2009-01-13,22.617466,22.878794,21.917783,22.828214,1247146
2009-01-14,23.047392,23.097972,21.20967,21.411988,2138942
2009-01-15,21.369839,21.993652,21.074792,21.530007,1428443
2009-01-16,21.858774,22.617466,21.732325,21.943073,1341017
2009-01-19,22.052662,22.111671,20.720735,21.024212,844270
2009-01-20,21.041072,21.648026,20.855614,21.024212,823296
2009-01-21,20.948343,22.297129,20.560567,21.589016,2163457
2009-01-22,21.993652,22.28027,21.631166,22.094811,1217670
2009-01-23,21.993652,22.136961,21.175951,21.884064,774963
2009-01-26,21.808194,23.561617,21.656456,23.21599,1155765
2009-01-27,23.22442,23.418308,22.811354,23.199131,1084142
2009-01-28,23.334009,24.615357,23.325579,24.202291,1413865
2009-01-29,24.134851,24.23601,23.072682,23.30029,1000553
2009-01-30,23.182271,23.544757,22.659616,22.870364,1221313
2009-02-02,22.887224,23.106401,22.440438,22.946233,750744
2009-02-03,22.937803,23.308719,22.381429,23.148551,584597
2009-02-04,23.26657,24.202291,23.106401,23.924103,864410
2009-02-05,23.612196,24.160141,23.182271,24.008403,1083293
2009-02-06,24.320309,25.205451,24.26973,24.514198,1429963
2009-02-09,24.429898,24.817675,24.109562,24.606927,1240589
2009-02-10,24.531057,24.893544,24.185431,24.185431,874557
2009-02-11,23.806085,24.22758,23.713355,23.898814,1358771
2009-02-12,23.772365,23.806085,22.693336,23.013672,1574294
2009-02-13,23.081112,23.502608,22.583747,22.861934,1144041
2009-02-16,22.676476,22.853504,22.2887,22.398288,957925
2009-02-17,22.153821,22.482588,21.917783,22.136961,1564635
2009-02-18,22.136961,22.339279,21.580587,21.791334,1671156
2009-02-19,21.900923,21.959933,21.352979,21.504717,1155877
2009-02-20,21.327689,21.563727,20.796604,21.336119,1721153
2009-02-23,21.673316,21.917783,20.358249,20.560567,1558759
2009-02-24,20.307669,20.830324,20.21494,20.602716,1377008
2009-02-25,20.939913,21.580587,20.383538,20.450978,1773644
2009-02-26,20.703875,21.024212,20.273949,20.391968,1604689
2009-02-27,20.071632,20.105351,18.630116,19.397238,3270242
2009-03-02,18.891443,19.751295,18.891443,19.388808,1532282
2009-03-03,19.397238,19.666996,19.144341,19.304509,1307244
2009-03-04,19.388808,20.670156,18.967312,19.329799,3727241
2009-03-05,19.085331,19.801874,18.857724,19.161201,2465154
2009-03-06,19.017892,19.683855,19.009462,19.338229,2078555
2009-03-09,20.18965,20.425688,19.439388,19.919893,3049778
2009-03-10,19.995762,21.142231,19.852454,21.032642,2603757
2009-03-11,20.939913,21.496287,20.602716,20.872474,1387330
2009-03-12,20.754455,21.302399,20.113781,21.024212,2463275
2009-03-13,21.352979,21.352979,20.408828,20.560567,1250966
2009-03-16,20.746025,20.965203,20.19808,20.560567,1248691
2009-03-17,20.400398,20.400398,19.776584,20.096921,957592
2009-03-18,20.434118,20.914623,19.801874,20.054772,1672270
2009-03-19,19.810304,20.965203,19.650136,20.535277,1874345
2009-03-20,20.307669,20.450978,19.599556,20.24866,1732376
2009-03-23,20.611146,20.821894,20.324529,20.771315,1054984
2009-03-24,21.074792,21.479428,20.855614,21.437278,1382486
2009-03-25,21.395128,22.583747,21.18438,22.313989,2025860
2009-03-26,22.499447,22.499447,21.782905,22.136961,1659314
2009-03-27,22.25498,22.25498,21.074792,21.2181,1548208
2009-03-30,20.872474,21.074792,20.417258,20.602716,1325869
2009-03-31,20.636436,21.18438,20.400398,21.125371,1044320
2009-04-01,20.788174,21.395128,20.349819,21.19281,1281948
2009-04-02,21.327689,22.313989,21.049502,22.24655,1944546
2009-04-03,22.086382,22.819784,22.044232,22.811354,1350517
2009-04-06,23.165411,23.24971,22.2044,22.499447,739754
2009-04-07,22.364569,22.769205,22.002082,22.179111,951221
2009-04-08,21.782905,22.297129,21.715465,22.153821,1011753
2009-04-09,22.339279,23.603767,22.027372,23.275,1878080
2009-04-14,23.460458,23.772365,23.064252,23.26657,1167522
2009-04-15,23.064252,23.376159,22.895654,23.24971,823658
2009-04-16,23.325579,23.688066,23.038962,23.384589,629690
2009-04-17,23.384589,23.696496,23.106401,23.367729,1695572
2009-04-20,23.393019,23.603767,22.802924,22.912513,1153704
2009-04-21,23.030532,23.747075,22.845074,23.738645,1357051
2009-04-22,23.645916,24.699656,23.612196,24.649076,1885574
2009-04-23,24.547917,25.694386,24.30345,25.374049,1753163
2009-04-24,25.382479,25.938853,25.340329,25.803975,1072467
2009-04-27,25.433058,25.551077,24.826104,25.433058,1653322
2009-04-28,25.197021,25.213881,24.101132,24.800815,1683746
2009-04-29,24.691226,24.750235,23.426738,24.185431,2240516
2009-04-30,24.084272,24.31188,23.367729,24.126421,2285936
2009-05-04,24.25287,24.918834,23.780795,24.868254,1206026
2009-05-05,23.013672,23.182271,21.875634,22.086382,6197108
2009-05-06,21.850344,22.170681,20.602716,21.108511,5260403
2009-05-07,21.369839,21.841914,21.015782,21.310829,3921418
2009-05-08,21.070029,21.77523,21.070029,21.250629,2262021
2009-05-11,21.51723,21.70643,20.975429,21.62043,1654010
2009-05-12,21.50003,22.790031,21.353829,22.489031,3021106
2009-05-13,22.618031,22.635231,21.439829,21.50003,2096501
2009-05-14,21.414029,21.66343,20.794829,20.820629,3015388
2009-05-15,20.898029,20.966829,20.253028,20.631428,2583231
2009-05-18,20.321828,22.01603,20.081028,21.91283,2405188
2009-05-19,22.12783,23.220032,21.89563,23.073832,3211727
2009-05-20,22.996432,23.727433,22.815831,23.607032,2561144
2009-05-21,23.331832,23.409232,22.437431,22.575031,1108501
2009-05-22,22.747031,22.901831,22.14503,22.609431,1127112
2009-05-25,22.411631,22.566431,21.98163,22.523431,658302
2009-05-26,22.360031,22.755631,21.58603,22.643831,1817948
2009-05-27,22.643831,22.919031,22.274031,22.583631,951294
2009-05-28,22.377231,22.532031,21.95583,22.231031,904049
2009-05-29,22.265431,22.669631,22.07623,22.19663,1437653
2009-06-01,22.540631,23.194232,22.454631,22.936231,972989
2009-06-02,22.721231,23.538232,22.506231,23.039432,1548138
2009-06-03,22.962032,22.962032,22.514831,22.618031,1246994
2009-06-04,22.566431,22.815831,22.299831,22.299831,1142804
2009-06-05,22.299831,22.833031,22.231031,22.403031,1030209
2009-06-08,22.22243,22.411631,21.86123,22.11063,1098601
2009-06-09,22.11063,22.403031,21.89563,22.20523,1109026
2009-06-10,22.996432,23.951033,22.738431,23.830633,3347467
2009-06-11,23.727433,24.338033,23.632832,23.976833,1324113
2009-06-12,23.856433,23.959633,23.013632,23.108232,1728732
2009-06-15,22.867431,23.624232,22.798631,22.979232,1511061
2009-06-16,22.936231,23.280232,22.738431,22.807231,924065
2009-06-17,22.721231,23.263032,22.721231,23.082432,1481111
2009-06-18,23.056632,23.357632,22.755631,23.056632,1292395
2009-06-19,23.056632,23.349032,22.704031,23.056632,2827704
2009-06-22,22.953431,23.039432,22.532031,22.600831,1769073
2009-06-23,22.643831,23.349032,22.609431,23.125432,983267
2009-06-24,23.245832,24.019833,23.116832,23.847833,1305959
2009-06-25,23.564032,23.718833,23.202832,23.684433,1261313
2009-06-26,23.727433,24.114433,23.400632,23.555432,1014661
2009-06-29,23.589832,23.736033,23.237232,23.572632,1010335
2009-06-30,23.495232,23.521032,23.108232,23.306032,1236656
2009-07-01,23.392032,23.873633,23.263032,23.693033,738900
2009-07-02,23.650032,23.650032,23.013632,23.082432,937938
2009-07-03,23.091032,23.142632,22.600831,22.781431,707840
2009-07-06,22.540631,22.910431,22.20523,22.635231,985620
2009-07-07,22.764231,22.919031,22.385831,22.428831,993471
2009-07-08,22.21383,22.686831,22.07623,22.10203,902500
2009-07-09,22.15363,22.15363,21.67203,21.74083,1380585
2009-07-10,21.74083,21.94723,21.414029,21.78383,1267401
2009-07-13,21.66343,22.08483,21.267829,22.08483,1197544
2009-07-14,22.18803,22.704031,21.95583,22.566431,1128346
2009-07-15,22.686831,22.833031,22.394431,22.790031,1050269
2009-07-16,22.678231,23.288832,22.678231,23.082432,1153965
2009-07-17,23.134032,23.469432,23.056632,23.271632,1158260
2009-07-20,23.529632,23.899433,23.306032,23.718833,951347
2009-07-21,23.701633,24.295033,23.555432,24.080033,1296513
2009-07-22,24.131633,24.415434,23.718833,24.080033,921818
2009-07-23,24.200433,24.750834,23.959633,24.613234,696023
2009-07-24,24.639034,25.103434,24.406833,24.983034,1245861
2009-07-27,25.198035,25.370035,24.819634,24.991634,932119
2009-07-28,25.155035,25.327035,24.656234,24.673434,1043405
2009-07-29,24.639034,25.877436,24.604634,25.868836,1663542
2009-07-30,25.929036,26.118236,25.473235,25.679635,1359367
2009-07-31,25.550635,25.782835,25.284035,25.499035,1007365
2009-08-03,25.542035,26.410636,25.447435,26.161236,1087603
2009-08-04,26.135436,26.298836,25.722635,26.169836,859801
2009-08-05,26.746037,28.233839,26.746037,27.717838,2644229
2009-08-06,27.563038,28.199439,27.296437,27.700638,1526786
2009-08-07,27.821038,28.94764,27.477038,28.698239,1409771
2009-08-10,28.509039,28.88744,28.199439,28.749839,919001
2009-08-11,28.698239,28.767039,27.219037,27.373838,1562530
2009-08-12,27.296437,27.502838,26.823437,27.201837,1313341
2009-08-13,27.167437,27.907038,26.986837,27.279237,1045340
2009-08-14,27.141637,28.173639,27.141637,27.313637,1174072
2009-08-17,27.090037,27.674838,27.038437,27.434038,997043
2009-08-18,27.666238,27.907038,27.158837,27.700638,765177
2009-08-19,27.425438,27.889838,27.064237,27.674838,608363
2009-08-20,27.941438,28.001638,27.442638,27.838238,638965
2009-08-21,27.778038,28.534839,27.580238,28.311239,999577
2009-08-24,28.500439,28.552039,27.984438,28.018838,507985
2009-08-25,27.941438,28.586439,27.881238,28.517639,697596
2009-08-26,28.388639,29.32604,28.388639,28.92184,1174731
2009-08-27,28.89604,29.11104,28.087639,28.380039,772886
2009-08-28,28.457439,28.81004,28.139239,28.380039,676736
2009-08-31,28.199439,28.741239,28.036038,28.259639,543264
2009-09-01,28.552039,28.80144,27.425438,27.477038,910616
2009-09-02,27.485638,27.571638,26.548236,27.081437,957735
2009-09-03,27.219037,27.769438,26.978237,27.072837,742825
2009-09-04,27.012637,27.434038,26.961037,27.141637,827441
2009-09-07,27.279237,27.726438,27.279237,27.520038,780540
2009-09-08,27.683438,28.182239,27.588838,28.036038,1182292
2009-09-09,27.993038,29.29164,27.975838,29.24864,1665975
2009-09-10,29.19704,29.584041,28.036038,28.423039,1366453
2009-09-11,28.706839,28.706839,28.182239,28.302639,817203
2009-09-14,28.208039,29.00784,28.139239,29.00784,776653
2009-09-15,29.05944,29.26584,28.681039,28.98204,851645
2009-09-16,30.100041,31.424443,29.962441,30.960042,2752256
2009-09-17,31.269643,31.656643,30.831042,31.390043,1650907
2009-09-18,31.218043,31.725444,31.089043,31.252443,1427606
2009-09-21,30.968642,31.226643,30.048441,30.874042,1337044
2009-09-22,30.960042,31.218043,30.633242,30.831042,716831
2009-09-23,30.925642,31.716844,30.874042,31.089043,1145607
2009-09-24,31.046043,31.157843,30.530042,30.530042,1214059
2009-09-25,30.530042,31.269643,30.530042,30.960042,991385
2009-09-28,30.788042,31.381443,30.426842,31.166443,782549
2009-09-29,31.089043,31.295443,30.564442,30.882642,665891
2009-09-30,31.734044,32.112444,30.779442,31.106243,1815305
2009-10-01,31.329843,31.347043,30.512842,30.530042,794121
2009-10-02,30.272042,30.676242,29.816241,30.022641,1273350
2009-10-05,30.108641,30.383842,29.850641,30.134441,568638
2009-10-06,30.624642,31.562043,30.624642,30.960042,1671110
2009-10-07,30.865442,31.295443,30.082841,30.211841,1491331
2009-10-08,30.272042,30.512842,29.45504,29.670041,2792342
2009-10-09,29.46364,30.100041,29.46364,29.971041,1366481
2009-10-12,30.229041,30.435442,29.842041,29.885041,1056807
2009-10-13,29.678641,29.996841,29.43784,29.50664,1220124
2009-10-14,29.850641,30.934242,29.850641,30.753642,2103105
2009-10-15,30.917042,31.338443,30.770842,31.218043,1270285
2009-10-16,31.329843,31.553443,31.003043,31.089043,1965823
2009-10-19,31.304043,31.562043,31.209443,31.476043,949438
2009-10-20,31.777044,31.777044,30.702042,30.796642,1388432
2009-10-21,30.659042,30.770842,29.971041,30.332242,2198390
2009-10-22,30.057041,30.246242,29.816241,30.074241,1007232
2009-10-23,30.349442,30.650442,29.704441,29.842041,892444
2009-10-26,30.091441,30.358042,28.96484,29.00784,1474664
2009-10-27,29.11104,29.29164,28.612239,28.724039,1408850
2009-10-28,28.595039,28.749839,27.614638,27.649038,1880985
2009-10-29,27.803838,28.543439,27.735038,28.173639,1926726
2009-10-30,28.362839,29.00784,26.961037,27.090037,2529549
2009-11-02,27.236237,28.354239,26.978237,28.122039,2037724
2009-11-03,27.932838,28.302639,27.631838,28.070439,1460344
2009-11-04,29.06804,29.24004,28.423039,29.12824,2237152
2009-11-05,29.00784,29.575441,28.595039,29.42064,1251364
2009-11-06,29.28304,29.670041,28.89604,29.44644,955291
2009-11-09,29.541041,29.988241,29.48084,29.928041,825502
2009-11-10,29.928041,30.461242,29.790441,30.151641,1563080
2009-11-11,30.186041,30.882642,30.177441,30.856842,1425035
2009-11-12,30.676242,31.140643,30.564442,30.581642,1273005
2009-11-13,30.487042,30.951442,30.289242,30.762242,935831
2009-11-16,30.960042,31.596443,30.822442,31.450243,1076313
2009-11-17,31.226643,31.553443,30.942842,31.037443,777036
2009-11-18,31.338443,31.476043,30.856842,31.157843,800912
2009-11-19,31.011643,31.166443,30.487042,30.538642,926376
2009-11-20,30.693442,30.908442,30.220441,30.375242,1031278
2009-11-23,30.667642,31.476043,30.512842,31.364243,938709
2009-11-24,31.071843,31.794244,30.813842,31.192243,1337637
2009-11-25,31.458843,32.628445,31.390043,32.413444,1654273
2009-11-26,33.024045,33.264846,32.095244,32.155444,2277132
2009-11-27,31.992044,32.809045,31.828644,32.542445,1220001
2009-11-30,32.680045,32.998245,32.353244,32.791845,1250467
2009-12-01,33.101445,33.170246,32.800445,33.110045,1031558
2009-12-02,33.084245,33.110045,32.508045,32.594045,1280051
2009-12-03,32.998245,32.998245,31.656643,31.983444,1506741
2009-12-04,31.785644,32.499445,31.579243,32.439245,1236040
2009-12-07,32.508045,33.110045,32.078044,32.860645,1072596
2009-12-08,32.680045,32.955245,31.820044,32.465045,941478
2009-12-09,32.422044,32.766045,32.121044,32.456445,848978
2009-12-10,32.310244,32.637045,32.078044,32.129644,974032
2009-12-11,32.052244,32.637045,32.052244,32.439245,1032045
2009-12-14,32.594045,32.662845,32.155444,32.379044,740555
2009-12-15,32.499445,32.826245,32.232844,32.688645,904511
2009-12-16,32.654245,33.101445,32.619845,32.852045,1095998
2009-12-17,32.852045,33.333646,32.662845,33.221846,1253124
2009-12-18,33.411046,33.798046,32.989645,33.170246,1908643
2009-12-21,33.273446,33.780846,33.153045,33.325046,1213400
2009-12-22,33.325046,33.531446,32.981045,33.153045,752189
2009-12-23,33.402446,33.402446,32.938045,33.032645,692285
2009-12-28,33.540046,33.540046,33.110045,33.333646,347698
2009-12-29,33.230446,33.350846,32.834845,33.015445,544231
2009-12-30,32.929445,33.015445,32.387644,32.482245,330950
2010-01-04,32.645645,33.131545,32.409144,33.114345,953276
2010-01-05,33.540046,34.443047,33.385246,34.159247,2463075
2010-01-06,34.228047,34.455947,33.621746,33.884046,1099488
2010-01-07,33.853946,34.400047,33.638946,34.180747,1085415
2010-01-08,34.163547,34.395747,33.755046,34.056047,719621
2010-01-11,34.185047,34.352747,34.017347,34.271047,724715
2010-01-12,34.348447,34.400047,33.110045,33.191746,1557692
2010-01-13,33.325046,33.376646,32.594045,32.770345,2039036
2010-01-14,33.024045,33.522846,32.877845,33.432546,1696948
2010-01-15,33.669046,33.901247,33.191746,33.466946,957238
2010-01-18,33.570146,33.716346,33.393846,33.686246,410149
2010-01-19,33.583046,33.669046,32.916545,33.411046,835569
2010-01-20,33.320746,33.380946,32.688645,32.847745,1078266
2010-01-21,33.071345,33.110045,31.777044,31.888844,1919355
2010-01-22,31.914644,32.017844,31.347043,31.734044,1555643
2010-01-25,31.493243,32.237144,31.312643,31.910344,1354264
2010-01-26,31.454543,31.974844,31.407243,31.906044,1104994
2010-01-27,31.630843,31.992044,31.304043,31.746944,964613
2010-01-28,32.146844,32.275844,31.209443,31.209443,1642462
2010-01-29,31.471743,31.906044,31.007343,31.742644,1090022
2010-02-01,31.613643,31.983444,31.278243,31.875944,842814
2010-02-02,31.746944,31.949044,31.463143,31.798544,732273
2010-02-03,31.845844,31.918944,31.140643,31.200843,1245421
2010-02-04,31.295443,31.295443,30.375242,30.581642,1490323
2010-02-05,30.302142,30.534342,29.988241,30.250542,2050225
2010-02-08,30.340842,30.478442,29.790441,30.104341,1207071
2010-02-09,30.039841,30.929942,30.039841,30.551542,953750
2010-02-10,30.753642,31.071843,30.530042,30.800942,1005213
2010-02-11,30.960042,31.179343,30.659042,31.041743,1227077
2010-02-12,31.377143,31.854444,30.934242,31.153543,1293654
2010-02-15,31.239543,31.385743,31.063243,31.243843,459658
2010-02-16,31.441643,31.544843,30.775142,31.372843,766951
2010-02-17,31.553443,31.691043,30.843942,31.351343,1200677
2010-02-18,31.278243,31.923244,31.261043,31.845844,807243
2010-02-19,31.648043,32.215644,31.480343,32.215644,1000653
2010-02-22,32.250044,32.314544,31.777044,31.957644,794889
2010-02-23,32.065144,32.142544,30.895542,31.218043,1809842
2010-02-24,31.347043,31.347043,30.616042,31.218043,959141
2010-02-25,31.089043,31.669543,30.723542,30.723542,1202196
2010-02-26,31.093343,31.454543,30.921342,31.295443,1522217
2010-03-01,31.476043,32.800445,31.467443,32.766045,1927080
2010-03-02,32.925145,32.963845,32.443545,32.718745,1296165
2010-03-03,30.530042,31.562043,30.272042,31.364243,5899314
2010-03-04,31.175043,31.802844,30.835342,31.540543,1860074
2010-03-05,31.777044,31.863044,31.364243,31.742644,1526153
2010-03-08,32.035044,32.035044,31.218043,31.617943,1116694
2010-03-09,31.476043,31.777044,31.441643,31.617943,1176694
2010-03-10,31.544843,31.940444,31.467443,31.940444,1158910
2010-03-11,31.875944,32.551045,31.841544,32.443545,1551818
2010-03-12,32.705845,33.114345,32.503745,32.963845,1272534
2010-03-15,32.890745,33.088545,32.370444,32.456445,1074349
2010-03-16,32.318844,32.864945,32.318844,32.456445,1189906
2010-03-17,32.482245,32.619845,32.060844,32.181244,1425065
2010-03-18,32.465045,33.535746,32.465045,33.247646,2321745
2010-03-19,33.325046,33.806646,33.204646,33.626046,2195344
2010-03-22,33.583046,33.583046,33.131545,33.484146,947684
2010-03-23,33.454046,33.871146,33.316446,33.776546,723778
2010-03-24,33.858246,34.008747,33.368046,33.793746,825222
2010-03-25,33.965747,34.567747,33.793746,34.421547,1102840
2010-03-26,34.490347,34.490347,34.064647,34.447347,764027
2010-03-29,34.615048,35.156848,34.365647,34.855848,995639
2010-03-30,35.040748,35.079448,34.481747,34.627948,813346
2010-03-31,34.382847,34.503247,33.755046,34.056047,1402294
2010-04-01,34.266747,34.649448,34.146347,34.520447,783050
2010-04-06,34.584947,34.890248,34.395747,34.744048,579975
2010-04-07,34.821448,34.933248,34.460247,34.791348,686683
2010-04-08,34.490347,34.679548,34.129147,34.550547,1203480
2010-04-09,34.718248,35.500849,34.636548,35.363249,893906
2010-04-12,35.346049,35.780349,35.079448,35.414849,1064010
2010-04-13,35.414849,35.707249,35.298748,35.642749,756166
2010-04-14,35.733049,36.24045,35.707249,35.948049,1277916
2010-04-15,35.991049,36.016849,35.363249,35.965249,972315
2010-04-16,35.741649,35.905049,35.281548,35.380449,2059973
2010-04-19,35.251448,35.595449,34.980548,35.522349,866735
2010-04-20,35.543849,36.18025,35.389049,36.12005,875695
2010-04-21,36.064149,36.808051,35.836249,36.58445,2137456
2010-04-22,36.69195,37.126251,35.948049,36.820951,2918570
2010-04-23,38.055052,38.622653,37.547652,38.265753,3365049
2010-04-26,38.506553,38.743053,38.270053,38.575353,1120438
2010-04-27,38.506553,38.833353,37.732552,37.805652,1216210
2010-04-28,37.620752,37.620752,36.50275,37.053151,1619657
2010-04-29,37.048851,38.037852,37.048851,37.990552,1027038
2010-04-30,37.590652,38.050752,37.263851,37.977652,1463839
2010-05-03,37.728252,38.945153,37.676652,38.915053,918312
2010-05-04,38.872053,39.362254,37.117651,37.177851,1888872
2010-05-05,37.474551,37.728252,35.724449,36.08565,2546764
2010-05-06,36.068449,36.820951,35.874949,36.25335,1811242
2010-05-07,36.032213,36.305382,33.82085,34.878836,2757641
2010-05-10,35.667989,36.31839,35.641973,36.058229,2089699
2010-05-11,35.815413,37.159575,35.676661,37.111879,1520798
2010-05-12,37.233287,38.508073,36.795351,38.321625,1362218
2010-05-13,38.612137,38.81593,37.901032,38.083144,849927
2010-05-14,37.87068,38.009432,36.062565,36.266358,2086246
2010-05-17,36.118934,37.116215,36.032213,36.16663,1550505
2010-05-18,36.504838,36.890743,36.314054,36.47015,994121
2010-05-19,36.422454,36.812695,35.3081,35.412165,1524636
2010-05-20,35.793733,35.832757,33.942258,34.03765,1874117
2010-05-21,34.141715,34.883172,33.794834,34.696723,2484923
2010-05-24,34.865828,35.26474,34.172067,34.592659,924699
2010-05-25,34.076675,34.189411,33.317873,33.469634,1857889
2010-05-26,33.638738,34.575315,33.634402,34.349843,1779488
2010-05-27,34.618675,35.034932,34.345507,34.926532,1177542
2010-05-28,35.238724,35.282084,34.800788,35.06962,854720
2010-05-31,35.034932,35.494549,35.034932,35.485877,379046
2010-06-01,35.485877,35.707013,34.393203,35.546581,959820
2010-06-02,35.546581,35.902133,35.104308,35.598613,1055442
2010-06-03,36.322726,36.496166,36.153622,36.348742,747341
2010-06-04,36.465814,36.804023,35.455525,35.455525,1277112
2010-06-07,35.685333,36.478822,35.507557,36.16663,1583379
2010-06-08,36.591558,36.591558,35.858773,36.16663,972775
2010-06-09,36.422454,37.046839,36.170966,36.938439,959621
2010-06-10,37.159575,38.02244,36.942775,37.883688,1314342
2010-06-11,37.909704,38.096152,37.111879,37.198599,1100223
2010-06-14,37.645208,37.792632,37.159575,37.489112,1113249
2010-06-15,37.120551,37.463096,37.116215,37.380711,725003
2010-06-16,37.5238,37.705912,36.70863,36.990471,839598
2010-06-17,36.973127,37.224615,36.660934,37.012151,964410
2010-06-18,37.142231,37.432743,36.843047,36.843047,2468675
2010-06-21,37.159575,37.302663,36.587222,36.825703,1999977
2010-06-22,36.699958,37.202935,36.396438,37.094535,1183986
2010-06-23,36.942775,37.48044,36.804023,37.003479,825825
2010-06-24,36.856055,36.856055,35.446853,35.542245,1927681
2010-06-25,35.581269,36.192646,35.581269,35.880453,1283820
2010-06-28,35.906469,36.006197,35.299428,35.663653,967540
2010-06-29,35.121652,35.121652,34.375859,34.557971,1016537
2010-06-30,34.805124,35.108644,34.436563,34.579651,1070121
2010-07-01,33.989954,34.315155,33.491314,33.53901,1534638
2010-07-02,33.742802,34.076675,33.599714,33.62573,1140999
2010-07-05,33.634402,34.150387,33.460962,33.877218,662398
2010-07-06,34.041986,34.731411,33.942258,34.388867,936526
2010-07-07,34.141715,34.709731,33.66909,34.709731,912090
2010-07-08,35.04794,35.052276,34.419219,34.562307,775413
2010-07-09,34.718403,35.325444,34.410547,35.234388,1025418
2010-07-12,35.364468,35.416501,34.85282,35.125988,547559
2010-07-13,35.130324,35.897797,34.956884,35.715685,1170351
2010-07-14,35.750373,35.880453,34.956884,35.485877,772002
2010-07-15,35.381812,35.707013,35.034932,35.152004,913597
2010-07-16,35.312436,35.646309,34.358515,34.388867,833252
2010-07-19,34.345507,34.740084,34.206755,34.267459,580465
2010-07-20,34.393203,34.839812,34.254451,34.74442,938995
2010-07-21,34.883172,35.312436,34.688051,34.688051,804847
2010-07-22,34.553635,36.118934,34.497267,36.118934,1342106
2010-07-23,37.593176,38.091816,36.864727,36.903751,2304414
2010-07-26,37.072855,37.116215,36.335734,36.552534,1040359
2010-07-27,36.595894,36.942775,36.34007,36.517846,950084
2010-07-28,36.504838,36.639254,35.720021,35.928149,851967
2010-07-29,35.988853,36.153622,35.32978,35.342788,897470
2010-07-30,35.24306,36.196982,35.15634,36.040885,948107
2010-08-02,36.257686,36.908087,36.088582,36.548198,703965
2010-08-03,36.439798,36.565542,36.066901,36.353078,581316
2010-08-04,36.31839,36.877735,35.273412,36.73031,1657717
2010-08-05,36.639254,37.463096,36.548198,37.428407,1279067
2010-08-06,37.549816,37.918376,37.302663,37.393719,1627104
2010-08-09,37.645208,37.792632,36.778007,37.276647,884985
2010-08-10,37.116215,37.172583,36.257686,36.830039,857743
2010-08-11,36.57855,36.890743,35.915141,36.066901,980860
2010-08-12,36.023541,36.630582,35.967173,36.413782,1148591
2010-08-13,36.348742,36.569878,35.906469,36.40511,938624
2010-08-16,36.734646,37.237623,36.639254,36.817031,1003562
2010-08-17,36.812695,37.367703,36.179638,37.346023,1129374
2010-08-18,37.159575,37.289655,36.569878,36.717302,709852
2010-08-19,37.046839,37.220279,36.071237,36.327062,761826
2010-08-20,36.153622,36.292374,35.550917,35.572597,961460
2010-08-23,35.542245,35.954165,35.299428,35.646309,760852
2010-08-24,35.360132,35.490213,34.761764,35.152004,872409
2010-08-25,35.165012,35.763381,34.688051,35.299428,974724
2010-08-26,35.412165,35.650645,34.987236,35.121652,838349
2010-08-27,35.06962,35.086964,34.102691,34.727075,1265971
2010-08-30,34.592659,34.900516,34.237107,34.566643,519643
2010-08-31,34.041986,34.887508,34.03765,34.83114,967062
2010-09-01,34.887508,36.127606,34.74442,36.110262,1051031
2010-09-02,35.954165,36.331398,35.555253,36.040885,847432
2010-09-03,36.040885,36.38343,35.676661,36.18831,631129
2010-09-06,36.249014,36.778007,35.876117,36.62191,793725
2010-09-07,36.461478,36.55687,35.854437,36.179638,664560
2010-09-08,36.053893,36.778007,35.763381,36.565542,791732
2010-09-09,36.439798,37.055511,36.314054,36.929767,777719
2010-09-10,36.864727,37.233287,36.418118,36.747654,797062
2010-09-13,37.103207,37.575832,36.921095,37.228951,943604
2010-09-14,37.289655,37.506456,36.834375,37.289655,958874
2010-09-15,37.233287,37.753608,37.107543,37.575832,986877
2010-09-16,37.506456,37.901032,37.298327,37.809976,888841
2010-09-17,37.983416,37.983416,37.172583,37.293991,1335484
2010-09-20,37.419735,37.849,37.306999,37.809976,518644
2010-09-21,37.835992,38.104824,37.723256,37.775288,690100
2010-09-22,38.0658,38.286937,37.749272,37.992088,1219595
2010-09-23,38.213225,38.304281,37.185591,37.801304,762836
2010-09-24,38.373657,39.904267,38.356313,39.843563,2691923
2010-09-27,39.908603,40.732444,39.761179,40.199116,1434910
2010-09-28,39.999659,40.298844,39.375274,40.134076,1051858
2010-09-29,39.891259,40.298844,39.318906,39.817547,865233
2010-09-30,39.717819,40.103723,39.37961,39.37961,1308182
2010-10-01,39.522699,39.808875,38.703193,39.518363,1065526
2010-10-04,39.383946,39.544379,38.590457,38.664169,1063155
2010-10-05,38.690185,39.670123,38.603465,39.475003,1015288
2010-10-06,39.860907,40.186108,39.791531,40.008331,1095271
2010-10-07,39.891259,41.335149,39.735163,40.901549,1514506
2010-10-08,40.702092,40.853853,40.320524,40.624044,691216
2011-06-13,43.319374,44.386919,43.160566,44.042834,653683
2011-06-14,44.510436,45.092733,44.404564,44.563372,872226
2011-06-15,44.969216,45.27801,44.695712,44.91628,1155483
2011-06-16,44.581018,45.075088,43.910494,44.139883,1506167
2011-06-17,44.113415,45.154492,44.016366,45.013329,1658249
2011-06-20,44.995684,45.427995,44.598663,44.995684,828236
2011-06-21,45.189783,46.239682,45.110379,46.239682,956503
2011-06-22,46.248505,46.839624,45.622094,46.654348,1027445
2011-06-23,46.848447,46.848447,45.039797,45.357414,1546231
2011-06-24,45.727966,46.486717,45.630917,45.798548,1115082
2011-06-27,45.851484,46.301441,45.480931,45.67503,548011
2011-06-28,46.804334,47.668957,46.522008,47.44839,1871595
2011-06-29,48.021864,48.736501,47.986573,48.480644,1831635
2011-06-30,48.445353,48.612984,47.571907,48.260076,1242493
2011-07-01,48.268899,48.789437,47.907169,48.30419,952831
2011-07-04,48.454175,48.648274,48.118914,48.507112,494725
2011-07-05,48.507112,49.362912,48.507112,49.212926,819650
2011-07-06,49.230572,49.442316,48.815905,49.371735,609442
2011-07-07,48.877664,49.309976,48.410062,49.230572,1052379
2011-07-08,49.407025,49.795223,48.860019,49.265862,818516
2011-07-11,49.15999,49.230572,48.154204,48.462998,866438
2011-07-12,47.977751,48.454175,46.645525,48.286544,1357840
2011-07-13,48.295367,49.698174,48.136559,49.698174,809187
2011-07-14,49.442316,49.856982,49.036473,49.354089,975528
2011-07-15,49.054118,50.8363,49.018827,50.659846,1524904
2011-07-18,50.492215,50.8363,48.604161,48.762969,1747485
2011-07-19,48.683565,48.754147,46.530831,47.271936,3011219
2011-07-20,47.81012,47.898346,46.583767,47.174886,1107050
2011-07-21,47.501326,47.501326,46.407313,46.866093,1191568
2011-07-22,47.907169,48.657097,47.801297,48.489466,1507640
2011-07-25,48.260076,49.274685,48.127736,48.965891,779255
2011-07-26,49.142345,49.38938,47.792474,48.083623,1222631
2011-07-27,47.827765,48.9306,47.721893,47.818942,972725
2011-07-28,47.757183,48.0748,46.619057,47.130773,1296636
2011-07-29,46.72493,46.76022,44.483968,45.692676,1845913
2011-08-01,46.477894,46.813156,45.013329,45.163315,1118569
2011-08-02,44.969216,45.083911,43.539941,43.689927,1676875
2011-08-03,43.301729,43.760508,42.348879,43.085573,1467023
2011-08-04,44.995684,45.480931,42.168014,42.825304,2764248
2011-08-05,42.344467,44.281046,40.734328,42.803247,2196540
2011-08-08,42.313588,42.626793,39.931464,40.085861,2422926
2011-08-09,39.816769,41.153405,37.522871,40.893136,2603021
2011-08-10,41.246043,42.106255,39.481507,40.059393,2360390
2011-08-11,40.963718,42.732665,39.852059,42.640027,1897122
2011-08-12,42.662084,44.263401,42.110666,43.597288,1571053
2011-08-15,43.981075,44.431032,43.001757,43.257615,897196
2011-08-16,42.865006,42.948821,41.718057,42.565035,849925
2011-08-17,42.41946,42.798836,41.819518,42.370935,939538
2011-08-18,41.832752,42.159191,39.750599,40.107917,1281233
2011-08-19,39.852059,40.05057,37.425822,39.190358,2606600
2011-08-22,38.705111,39.715308,38.356615,38.916855,1443879
2011-08-23,39.322698,39.662372,38.674231,39.437393,1429921
2011-08-24,39.565322,40.571108,39.274174,40.526995,1253457
2011-08-25,40.853434,41.272511,39.613847,40.293194,1554931
2011-08-26,40.209378,40.77403,39.199181,40.553463,1422270
2011-08-29,41.404852,42.172425,41.281334,42.035674,870137
2011-08-30,42.216539,42.48563,41.043122,41.696,1000355
2011-08-31,41.696,43.213502,41.56366,42.776779,1358267
2011-09-01,42.732665,42.869417,41.484256,42.35329,1049530
2011-09-02,41.691589,41.819518,40.637278,41.025476,1054568
2011-09-05,40.509349,40.875491,39.225649,39.635904,937988
2011-09-06,39.503563,40.068215,38.916855,39.035961,1289859
2011-09-07,39.95352,41.837163,39.940286,41.528369,1163270
2011-09-08,41.554837,42.084198,40.632867,41.501901,909123
2011-09-09,41.082824,41.523958,40.037336,40.240258,896921
2011-09-12,39.662372,40.235846,39.177124,40.094683,1537175
2011-09-13,40.782853,41.559249,39.710897,41.179873,1499662
2011-09-14,40.853434,43.200268,40.853434,42.91353,1716495
2011-09-15,43.531118,43.857558,42.966467,43.319374,1430650
2011-09-16,43.628168,43.83109,42.984112,43.434069,2427866
2011-09-19,42.631205,43.43848,41.934213,42.392992,1107580
2011-09-20,42.278297,44.025189,42.172425,43.954607,1153260
2011-09-21,43.786976,44.122238,43.063516,43.244381,912852
2011-09-22,41.960681,42.35329,40.522583,40.601988,1900469
2011-09-23,41.819518,42.115078,40.469647,41.718057,1604012
2011-09-26,41.113703,42.542978,41.00342,41.634241,1103005
2011-09-27,42.613559,43.553175,41.982737,43.394367,1084615
2011-09-28,43.006169,43.641402,42.15478,42.542978,850979
2011-09-29,42.375347,42.631205,40.571108,40.796087,1588172
2011-09-30,40.509349,40.509349,39.406514,40.385832,1493126
2011-10-03,39.697663,39.847648,38.828628,39.499152,1163931
2011-10-04,38.983025,39.357989,37.809608,38.775692,1334437
2011-10-05,39.538854,40.368186,38.810983,40.01969,1006683
2011-10-06,40.385832,40.954895,39.746187,40.875491,1039754
2011-10-07,40.937249,41.934213,40.937249,41.934213,1102631
2011-10-10,42.295943,43.760508,41.973915,43.464948,997103
2011-10-11,43.319374,44.011955,42.895885,43.870792,732546
2011-10-12,43.870792,45.207428,43.235558,44.386919,1180292
2011-10-13,44.466323,44.695712,43.804621,44.166351,895793
2011-10-14,44.272224,44.501613,43.367899,43.791387,1013706
2011-10-17,44.22811,44.898634,42.856183,43.231147,1122077
2011-10-18,42.304765,43.663459,41.810695,43.187034,1185215
2011-10-19,43.292906,44.333982,43.001757,43.685515,897592
2011-10-20,43.231147,44.360451,43.019403,43.751685,1190300
2011-10-21,43.941373,45.401527,43.319374,45.401527,1301081
2011-10-24,45.63974,46.186746,45.207428,45.366236,987294
2011-10-25,44.995684,45.807371,44.536904,45.189783,860693
2011-10-26,44.064891,44.254578,43.337019,43.83109,1832046
2011-10-27,44.704535,45.586803,44.528081,45.54269,1427706
2011-10-28,45.701498,46.663171,45.54269,46.151455,1018415
2011-10-31,45.966179,46.03676,45.136847,45.136847,913578
2011-11-01,44.113415,44.581018,43.01058,43.716395,1441316
2011-11-02,44.55455,45.67503,43.817856,45.339768,1293976
2011-11-03,44.333982,45.816193,43.43848,45.454463,2782637
2011-11-04,45.613272,45.613272,44.245756,44.872166,1205733
2011-11-07,44.22811,44.95157,43.548764,44.219288,1041385
2011-11-08,44.439855,45.648562,44.378096,44.969216,1138398
2011-11-09,45.525045,45.595626,43.707572,44.369273,1109588
2011-11-10,43.760508,44.783939,43.491416,44.060479,880553
2011-11-11,44.131061,45.966179,44.011955,45.833839,993751
2011-11-14,46.292618,47.642489,46.142632,46.451426,1955740
2011-11-15,46.142632,47.024901,45.613272,45.913243,1189313
2011-11-16,45.683853,46.389668,44.775117,45.242719,1094802
2011-11-17,44.854521,45.427995,44.263401,44.863343,978251
2011-11-18,44.81923,44.995684,44.166351,44.378096,845843
2011-11-21,44.466323,44.695712,42.534155,42.957644,1131185
2011-11-22,43.407601,43.786976,43.094395,43.231147,825046
2011-11-23,43.023814,43.456125,42.463574,42.617971,1163058
2011-11-24,43.094395,43.597288,42.247418,42.432694,851567
2011-11-25,42.35329,42.94441,41.581305,42.759134,738538
2011-11-28,43.848735,44.510436,43.319374,43.870792,1068928
2011-11-29,43.773742,44.086947,43.103218,43.614934,844670
2011-11-30,43.222324,46.107342,43.054693,46.107342,1656623
2011-12-01,46.13381,46.327909,45.357414,45.489754,899698
2011-12-02,46.019115,46.39849,45.383882,45.930888,766612
2011-12-05,46.319086,46.319086,44.801585,44.986861,1061770
2011-12-06,44.748649,45.613272,44.466323,44.836875,987066
2011-12-07,45.233896,45.357414,44.073713,44.713358,807928
2011-12-08,44.995684,45.225073,43.906082,44.086947,958996
2011-12-09,43.681104,44.360451,43.248792,44.219288,887770
2011-12-12,44.122238,44.122238,42.498864,42.498864,1022215
2011-12-13,42.697375,43.50465,42.397404,42.7459,1011058
2011-12-14,42.600325,42.966467,42.234184,42.348879,1250860
2011-12-15,42.622382,42.838538,41.753348,42.251829,1367575
2011-12-16,42.560623,42.640027,42.070964,42.441517,2063981
2011-12-19,42.172425,43.014991,41.56366,42.309177,877649
2011-12-20,42.269475,43.910494,42.163602,43.720806,718841
2011-12-21,44.704535,45.066265,43.14292,43.610522,1105031
2011-12-22,43.884026,44.4575,43.760508,44.09577,753178
2011-12-23,44.536904,44.55455,44.042834,44.369273,280982
2011-12-27,44.58984,44.739826,44.113415,44.378096,204922
2011-12-28,44.210465,44.466323,43.80021,43.928139,422043
2011-12-29,44.307514,44.360451,43.786976,44.060479,345585
2011-12-30,44.201642,44.572195,43.848735,44.342805,224269
2012-01-02,43.681104,45.427995,43.681104,45.366236,631605
2012-01-03,45.489754,46.239682,45.489754,45.992647,748556
2012-01-04,45.930888,46.142632,45.622094,45.842661,645026
2012-01-05,45.939711,46.26615,45.54269,45.948533,587340
2012-01-06,45.948533,46.116164,44.960393,45.648562,761413
2012-01-09,45.833839,47.104305,45.516222,46.671993,1148942
2012-01-10,47.289581,48.374771,47.069014,47.219,1393573
2012-01-11,47.280759,47.81012,46.680816,47.157241,817188
2012-01-12,47.08666,47.616021,46.716107,47.377808,827829
2012-01-13,47.642489,47.836588,45.763257,46.469072,1025296
2012-01-16,46.292618,47.554262,46.292618,47.44839,645234
2012-01-17,47.757183,48.20714,46.954319,48.20714,1098135
2012-01-18,48.30419,49.265862,47.94246,49.248217,1204393
2012-01-19,49.318798,49.318798,48.198318,48.498289,1545787
2012-01-20,48.524757,49.318798,48.392417,48.842374,1110020
2012-01-23,48.762969,48.851196,47.94246,48.560048,749713
2012-01-24,48.348303,48.701211,48.101268,48.595338,648226
2012-01-25,48.66592,49.168813,48.489466,48.718856,561607
2012-01-26,49.018827,49.971677,48.939423,49.848159,1094536
2012-01-27,49.627592,50.236357,49.283508,49.336444,789710
2012-01-30,49.080586,49.336444,48.692388,48.965891,519667
2012-01-31,49.248217,49.362912,48.330658,48.595338,1332955
2012-02-01,48.833551,50.942172,48.771792,50.492215,1156294
2012-02-02,51.048044,51.092158,50.236357,50.553974,936110
2012-02-03,50.553974,51.418597,50.174599,51.312725,896439
2012-02-06,51.409774,51.683277,50.915704,51.612696,812124
2012-02-07,51.445065,51.55976,49.989322,50.774541,794227
2012-02-08,50.986286,51.303902,49.88345,50.033436,793737
2012-02-09,50.465747,50.651024,49.477607,49.927564,1069610
2012-02-10,49.75111,49.945209,49.018827,49.856982,1075318
2012-02-13,50.11284,50.501038,49.88345,50.483393,515910
2012-02-14,50.37752,51.189207,50.298116,50.96864,692107
2012-02-15,51.745036,52.900808,51.745036,52.28322,1117411
2012-02-16,51.842086,52.442028,51.356838,52.168525,882959
2012-02-17,52.574368,52.87434,52.239107,52.803758,851987
2012-02-20,52.936098,53.641913,52.786113,53.23607,653890
2012-02-21,53.165488,53.165488,52.062653,52.062653,915480
2012-02-22,52.177348,52.194993,51.453888,51.612696,725233
2012-02-23,51.630341,52.18617,51.42742,51.965603,1042342
2012-02-24,51.886199,52.036185,51.42742,51.833263,594461
2012-02-27,51.506824,51.647987,50.862768,51.348016,705888
2012-02-28,51.674455,52.221461,51.321547,51.947958,448233
2012-02-29,52.05383,52.609659,51.665632,52.036185,750520
2012-03-01,51.46271,52.953744,51.436242,52.953744,884277
2012-03-02,52.803758,53.024325,52.318511,52.344979,820475
2012-03-05,52.221461,52.980212,51.771504,52.468496,818087
2012-03-06,52.380269,52.380269,50.73925,50.933349,1027892
2012-03-07,49.115877,50.403988,48.983536,49.407025,2353438
2012-03-08,49.848159,51.048044,49.336444,51.048044,1816902
2012-03-09,51.118626,51.445065,50.60691,51.259789,618477
2012-03-12,50.871591,52.000894,50.730428,51.806795,631042
2012-03-13,52.124412,53.191956,52.124412,52.936098,889527
2012-03-14,52.830226,52.936098,52.230284,52.759645,1384614
2012-03-15,52.627305,52.944921,51.983249,52.380269,1160879
2012-03-16,52.494964,52.697886,52.142057,52.142057,2637971
2012-03-19,52.142057,52.371447,51.700923,52.080298,752971
2012-03-20,51.939135,52.230284,51.250966,52.062653,700789
2012-03-21,51.268611,51.868554,50.598087,50.853945,1302674
2012-03-22,50.924527,51.233321,50.47457,51.074512,1101588
2012-03-23,51.206853,51.656809,50.589265,51.003931,784858
2012-03-26,51.10098,52.318511,51.003931,52.036185,827642
2012-03-27,52.133234,52.627305,52.027362,52.036185,569342
2012-03-28,52.009717,52.309688,51.480356,51.515646,710920
2012-03-29,51.515646,51.718568,50.456925,50.721605,1055090
2012-03-30,51.039222,51.683277,50.853945,51.647987,837517
2012-04-02,51.815618,53.941884,51.674455,53.915416,1433915
2012-04-03,53.99482,54.074225,53.306651,53.377233,1164015
2012-04-04,53.200779,53.412523,51.480356,51.595051,1050267
2012-04-05,51.524469,52.689063,51.524469,52.41556,999969
2012-04-10,52.071476,52.142057,51.19803,51.19803,967711
2012-04-11,51.42742,51.683277,50.818655,51.577405,970439
2012-04-12,51.700923,52.715531,51.577405,52.530255,1017276
2012-04-13,52.733177,52.812581,51.259789,51.42742,755413
2012-04-16,51.33037,52.706709,51.171562,52.433206,716038
2012-04-17,52.724354,53.218424,51.956781,53.218424,846955
2012-04-18,53.068439,53.262538,52.680241,52.839049,771237
2012-04-19,53.00668,53.280183,52.503787,52.503787,1212358
2012-04-20,52.918453,52.918453,51.965603,52.397915,971669
2012-04-23,51.577405,51.577405,50.042258,50.236357,1437897
2012-04-24,50.47457,51.418597,50.456925,51.056867,645703
2012-04-25,51.250966,52.062653,50.995108,51.859731,862846
2012-04-26,51.46271,51.877376,51.312725,51.727391,911668
2012-04-27,51.78915,52.944921,51.436242,52.77729,848075
2012-04-30,54.700635,56.244605,54.700635,55.582903,1905932
2012-05-02,56.085796,56.729852,55.000606,55.724066,1196927
2012-05-03,55.574081,56.509285,54.859443,55.203528,1187347
2012-05-04,55.459386,55.662308,54.365373,54.435955,996303
2012-05-07,53.333119,55.750534,53.218424,55.459386,884610
2012-05-08,55.327046,55.327046,53.015503,53.253715,1004275
2012-05-09,53.712495,54.250678,53.13902,54.241856,1086894
2012-05-10,54.603586,54.912379,53.430169,54.294792,962769
2012-05-11,54.47416,54.895676,53.774624,54.752181,801872
2012-05-14,54.545907,54.599718,53.514539,53.891213,988690
2012-05-15,53.900181,55.308223,53.900181,54.788055,1054291
2012-05-16,54.429318,55.137823,53.989866,54.770118,973531
2012-05-17,54.976391,54.994328,53.945023,54.187171,752383
2012-05-18,53.882245,53.971929,52.868813,53.093024,1121792
2012-05-21,53.093024,54.64456,53.048182,54.572813,646875
2012-05-22,55.236475,55.272349,54.330665,55.03917,856135
2012-05-23,54.178202,54.366539,53.048182,53.362076,1097576
2012-05-24,53.900181,54.115423,52.752224,52.823971,926143
2012-05-25,52.895719,53.245487,52.357614,53.075087,758901
2012-05-28,53.424855,53.953992,53.281361,53.442792,377745
2012-05-29,53.729781,54.680434,53.631129,54.447255,682732
2012-05-30,54.187171,54.465192,53.218582,53.532476,792267
2012-05-31,53.595255,54.151297,53.209613,53.980897,1286488
2012-06-01,53.720813,53.729781,50.716394,51.299341,1631511
2012-06-04,50.689488,50.689488,49.60431,50.061699,712352
2012-06-05,50.626709,50.662583,50.043762,50.474246,709213
2012-06-06,50.689488,51.389025,50.348689,51.353151,993390
2012-06-07,51.389025,53.146834,51.389025,52.743256,976134
2012-06-08,52.276898,52.483172,51.496646,52.187214,777554
2012-06-11,53.550413,53.810497,51.496646,51.92713,867331
2012-06-12,51.92713,52.052688,51.496646,51.774667,939495
2012-06-13,52.115467,52.429361,51.496646,51.604267,682655
2012-06-14,51.119972,51.119972,49.685026,50.635678,1470873
2012-06-15,50.73433,52.016814,50.73433,51.92713,1786888
2012-06-18,52.734287,52.823971,51.667046,51.873319,945332
2012-06-19,51.837446,53.110961,51.729825,53.012308,624363
2012-06-20,53.128898,53.200645,51.998877,52.904687,567582
2012-06-21,52.680477,52.788098,51.954035,51.954035,1082982
2012-06-22,51.487677,51.702919,50.985446,51.111004,711443
2012-06-25,51.155846,51.335214,50.375594,50.554962,683818
2012-06-26,50.743299,50.824015,49.954078,50.483215,611560
2012-06-27,50.572899,51.559425,50.241068,51.559425,697396
2012-06-28,51.613235,51.720856,50.330752,50.644646,1029391
2012-06-29,49.326289,50.671552,49.102079,50.635678,2167006
2012-07-02,50.45631,51.738793,49.720899,51.478709,965596
2012-07-03,51.792604,52.106498,51.36212,52.106498,775754
2012-07-04,52.061656,52.536982,51.864351,52.536982,578010
2012-07-05,52.357614,53.039213,52.357614,52.940561,1187486
2012-07-06,52.859845,52.949529,51.424898,51.684983,1181330
2012-07-09,51.577362,51.855382,51.128941,51.433867,939862
2012-07-10,51.631172,52.994371,51.299341,52.285866,934769
2012-07-11,51.92713,51.936098,51.039257,51.380056,894467
2012-07-12,51.030288,51.119972,50.250036,50.635678,1239088
2012-07-13,50.931636,51.936098,50.797109,51.936098,861743
2012-07-16,51.819509,51.837446,50.976478,51.738793,686898
2012-07-17,52.070624,52.536982,51.918161,52.205151,707139
2012-07-18,51.658077,52.384519,50.994414,52.330709,1738904
2012-07-19,52.196182,54.034708,51.389025,53.980897,1650616
2012-07-20,53.882245,54.536939,53.460729,53.729781,1236048
2012-07-23,53.101992,53.613192,51.747761,52.348645,1085802
2012-07-24,52.393487,53.272392,52.348645,52.940561,863711
2012-07-25,52.725319,53.451761,52.510077,52.83294,903786
2012-07-26,52.931592,54.205107,52.366582,54.097487,1240453
2012-07-27,54.160265,54.707339,53.451761,54.689402,955147
2012-07-30,54.949486,55.649023,54.770118,55.308223,817562
2012-07-31,55.200602,55.532433,54.599718,54.805991,1071066
2012-08-01,54.86877,55.128854,54.321697,54.617655,859263
2012-08-02,54.438286,54.922581,52.913656,53.00334,2265123
2012-08-03,53.586287,54.886707,53.128898,54.805991,1147964
2012-08-06,54.64456,55.523465,54.590749,55.191633,736742
2012-08-07,55.173696,55.72077,54.86877,55.119886,824451
2012-08-08,54.958454,55.254412,54.393444,55.20957,936001
2012-08-09,55.37997,55.37997,54.581781,54.922581,814261
2012-08-10,54.707339,55.299254,54.330665,55.075044,501603
2012-08-13,54.922581,55.191633,54.662497,54.931549,518578
2012-08-14,55.200602,55.666959,55.200602,55.523465,624603
2012-08-15,55.371002,55.900138,55.119886,55.738707,503581
2012-08-16,55.801486,56.088475,55.60418,55.953949,664947
2012-08-17,56.11538,56.518959,55.873233,56.501022,986421
2012-08-20,56.438243,56.958411,56.330622,56.501022,478209
2012-08-21,56.501022,56.725232,56.258875,56.563801,422047
2012-08-22,56.411338,56.45618,55.182665,55.317191,1121410
2012-08-23,55.559338,56.312685,55.317191,55.317191,870847
2012-08-24,55.335128,56.249906,54.976391,55.747675,867517
2012-08-27,55.765612,56.025696,55.353065,56.025696,310366
2012-08-28,55.77458,55.918075,55.397907,55.657991,368138
2012-08-29,55.702833,56.088475,55.308223,55.953949,452502
2012-08-30,55.693865,55.828391,54.797023,55.084012,905075
2012-08-31,55.15576,56.258875,55.057107,55.792517,681827
2012-09-03,55.622117,57.469611,55.505528,56.563801,666559
2012-09-04,56.465148,56.617611,55.783549,55.783549,676515
2012-09-05,55.980854,56.814917,55.918075,56.79698,1005289
2012-09-06,57.083969,57.846284,56.805948,57.648979,1115893
2012-09-07,57.846284,57.891127,57.048095,57.442706,658768
2012-09-10,57.335085,57.927,57.290243,57.487548,507767
2012-09-11,56.940474,57.209527,56.06157,57.182622,896687
2012-09-12,57.200559,57.819379,56.581738,56.949443,898544
2012-09-13,56.725232,56.949443,56.312685,56.707296,799027
2012-09-14,57.487548,57.792474,57.048095,57.792474,946923
2012-09-17,57.819379,57.927,57.146748,57.290243,671085
2012-09-18,57.218495,58.258832,57.039127,58.088432,956860
2012-09-19,58.169147,58.976305,57.693821,58.66241,1162888
2012-09-20,58.240895,58.850747,58.079463,58.823842,786337
2012-09-21,58.294705,58.83281,57.039127,58.474074,2613836
2012-09-24,58.205021,58.474074,57.891127,57.998748,746803
2012-09-25,57.87319,59.065989,57.765569,59.048052,771209
2012-09-26,57.998748,58.294705,57.70279,58.142242,1000072
2012-09-27,58.447168,58.509947,57.559295,57.720727,1007508
2012-09-28,57.487548,57.989779,57.182622,57.254369,1466571
2012-10-01,57.631042,58.904558,57.568264,58.743126,1132467
2012-10-02,58.518916,58.877652,58.025653,58.025653,1051272
2012-10-03,57.747632,58.079463,57.30818,57.801442,842330
2012-10-04,58.196053,58.886621,57.864221,58.698284,988816
2012-10-05,59.00321,60.231883,58.743126,60.160136,961987
2012-10-08,59.953862,59.953862,59.146705,59.352978,784127
2012-10-09,59.622031,59.720683,58.680347,59.155673,509918
2012-10-10,59.155673,59.308136,58.752095,58.841779,583707
2012-10-11,59.012179,60.267757,58.841779,59.639968,876223
2012-10-12,59.487505,59.971799,59.227421,59.720683,442192
2012-10-15,59.68481,60.285694,59.68481,60.088389,460612
2012-10-16,60.151167,60.93142,59.783462,60.895546,605806
2012-10-17,60.895546,61.317062,60.662367,61.074914,534748
2012-10-18,60.967293,61.012135,60.240852,60.491967,791286
2012-10-19,60.393315,60.716178,59.702747,59.900052,1039365
2012-10-22,59.846241,60.258788,59.666873,59.900052,473248
2012-10-23,59.729652,59.810368,57.846284,57.962874,1152242
2012-10-24,58.21399,58.294705,57.631042,58.052558,757257
2012-10-25,57.918032,59.012179,57.900095,58.375421,701354
2012-10-26,58.088432,58.913526,57.846284,58.276768,759203
2012-10-29,58.276768,59.424726,58.106369,59.209484,698554
2012-10-30,59.254326,59.496473,59.200515,59.272263,538661
2012-10-31,59.254326,59.810368,58.9494,58.9494,975811
2012-11-01,59.164642,59.85521,59.057021,59.630999,775885
2012-11-02,59.747589,60.007673,59.272263,59.882115,692252
2012-11-05,59.51441,59.998704,59.101863,59.388852,568529
2012-11-06,59.577189,59.595126,59.137736,59.361947,457387
2012-11-07,59.272263,59.801399,58.411295,58.563758,809685
2012-11-08,57.110874,58.599631,56.303717,57.720727,2286373
2012-11-09,57.505485,57.962874,56.886664,57.577232,969825
2012-11-12,57.577232,58.0974,57.388895,57.711758,499296
2012-11-13,57.290243,57.935969,57.030159,57.711758,636696
2012-11-14,57.442706,57.577232,56.976348,57.030159,467769
2012-11-15,56.617611,57.030159,56.411338,56.653485,816309
2012-11-16,56.474117,56.976348,56.142285,56.151254,942063
2012-11-19,56.501022,58.2678,56.501022,58.187084,812891
2012-11-20,57.801442,58.545821,57.657948,58.509947,467760
2012-11-21,58.447168,58.653442,57.927,58.160179,417740
2012-11-22,58.563758,58.895589,58.205021,58.814873,538140
2012-11-23,58.796937,59.335042,58.456137,59.335042,436242
2012-11-26,59.272263,59.595126,58.66241,59.424726,401297
2012-11-27,59.487505,59.747589,59.379884,59.622031,485448
2012-11-28,59.657905,59.962831,59.352978,59.828304,502430
2012-11-29,60.088389,60.339504,59.900052,60.276725,762423
2012-11-30,60.276725,61.613019,60.187041,60.64443,901672
2012-12-03,60.64443,60.958325,60.24982,60.375378,571176
2012-12-04,60.231883,60.563715,60.133231,60.267757,459197
2012-12-05,60.626493,60.662367,59.702747,59.944894,548686
2012-12-06,59.711715,60.581651,59.666873,60.366409,902659
2012-12-07,60.456094,60.671336,60.124262,60.671336,535350
2012-12-10,60.366409,61.370872,60.213946,61.343967,563800
2012-12-11,61.37984,61.604051,60.976262,61.092851,737475
2012-12-12,61.119756,62.06144,60.994199,61.989693,810877
2012-12-13,62.115251,62.115251,60.456094,60.698241,1037748
2012-12-14,60.98523,61.630956,60.949356,60.98523,514831
2012-12-17,61.021104,61.738577,60.886578,61.173567,525749
2012-12-18,61.523335,61.541272,60.034578,60.536809,884663
2012-12-19,60.725146,60.93142,60.527841,60.608557,671464
2012-12-20,60.456094,60.482999,60.070452,60.240852,587320
2012-12-21,60.276725,61.209441,60.222915,60.357441,1570961
2012-12-27,60.267757,60.393315,59.828304,60.384346,405073
2012-12-28,60.303631,60.59062,60.276725,60.384346,229036
2013-01-02,61.290156,61.290156,59.873147,60.518873,920809
2013-01-03,60.491967,60.716178,60.088389,60.24982,567658
2013-01-04,60.151167,60.187041,59.550284,59.837273,626946
2013-01-07,59.837273,59.935925,59.236389,59.442663,573823
2013-01-08,59.272263,59.828304,59.272263,59.51441,545005
2013-01-09,59.657905,60.357441,59.352978,60.303631,752095
2013-01-10,60.294662,60.581651,60.043546,60.312599,844633
2013-01-11,60.276725,60.47403,60.034578,60.169104,525946
2013-01-14,60.518873,61.523335,60.509904,61.146662,729694
2013-01-15,61.200472,61.873103,60.81483,61.164598,832336
2013-01-16,61.173567,62.895503,61.164598,62.752008,744681
2013-01-17,62.752008,63.675755,62.554703,63.666787,815511
2013-01-18,63.810281,63.953776,63.334955,63.334955,786628
2013-01-21,63.218366,63.218366,62.133187,62.760977,679504
2013-01-22,62.716134,63.182492,62.276682,62.447082,622850
2013-01-23,62.57264,63.038997,62.321524,62.91344,458077
2013-01-24,62.940345,63.155587,62.384303,62.384303,758485
2013-01-25,62.509861,63.092808,62.169061,62.922408,813683
2013-01-28,63.173524,63.496387,62.40224,62.545735,675199
2013-01-29,62.698198,62.96725,62.40224,62.778913,627731
2013-01-30,62.778913,63.021061,62.079377,62.097314,678031
2013-01-31,61.917945,62.088345,61.352935,61.388809,879006
2013-02-01,61.577146,63.424639,61.433651,63.218366,897073
2013-02-04,63.218366,63.227334,61.074914,61.074914,1175711
2013-02-05,60.98523,61.424683,60.204978,60.725146,1266661
2013-02-06,60.895546,60.994199,59.882115,60.124262,798508
2013-02-07,60.07942,60.330536,59.648936,60.240852,1121002
2013-02-08,60.321567,61.648893,60.321567,61.648893,1302145
2013-02-11,61.478493,62.079377,61.32603,61.711672,733180
2013-02-12,61.864135,61.926914,61.334998,61.828261,604203
2013-02-13,61.935882,62.482956,61.460556,62.357398,550048
2013-02-14,62.339461,62.438114,61.424683,62.178029,693113
2013-02-15,62.222872,63.038997,61.980724,62.868598,945626
2013-02-18,62.868598,64.420134,62.74304,64.124176,822572
2013-02-19,64.258702,64.599502,63.953776,64.231797,788246
2013-02-20,64.177986,65.146575,64.079334,64.662281,660145
2013-02-21,64.357355,64.357355,63.101776,63.541229,839687
2013-02-22,63.693692,63.810281,62.841692,63.038997,901807
2013-02-25,62.769945,63.81925,62.465019,63.406703,908731
2013-02-26,61.361904,62.509861,60.321567,61.873103,1354855
2013-02-27,62.330493,62.357398,61.433651,62.195966,799415
2013-02-28,62.527798,63.092808,62.249777,62.599545,684056
2013-03-01,62.644387,63.639881,62.509861,63.263208,889986
2013-03-04,63.056934,63.281145,62.689229,63.030029,629759
2013-03-05,63.272176,64.527755,63.272176,64.249734,974462
2013-03-06,64.500849,65.110702,63.998618,64.276639,979000
2013-03-07,63.98965,68.976089,63.675755,68.500763,3039599
2013-03-08,68.608384,69.854994,67.433521,68.339331,1877260
2013-03-11,68.967121,69.846025,68.249647,69.729436,911619
2013-03-12,69.630783,70.393099,69.182363,70.195794,871709
2013-03-13,69.890867,71.164383,69.406573,70.751835,1028100
2013-03-14,71.254067,71.917729,70.599372,70.760804,907905
2013-03-15,70.850488,71.558993,70.536593,71.523119,1787190
2013-03-18,70.545562,72.007414,70.545562,71.998445,957264
2013-03-19,71.837014,71.926698,71.164383,71.478277,766534
2013-03-20,71.810108,71.854951,70.715962,70.796677,886710
2013-03-21,70.742867,71.011919,70.052299,70.052299,1257140
2013-03-22,70.850488,72.052256,70.043331,71.819077,1296022
2013-03-25,72.53655,73.21815,72.097098,72.949097,1349234
2013-03-26,73.092592,74.527539,73.092592,73.819034,1253498
2013-03-27,73.890781,74.17777,72.993939,73.04775,1013563
2013-03-28,73.27196,73.27196,72.168845,72.590361,846142
2013-04-02,72.976003,73.397518,72.689013,73.191245,819308
2013-04-03,73.594823,73.917686,72.617266,72.913224,908162
2013-04-04,72.850445,72.958066,71.523119,71.783203,1012742
2013-04-05,72.455834,72.518613,70.491751,70.67112,1310260
2013-04-08,70.67112,71.702487,70.38413,70.599372,677133
2013-04-09,70.940172,70.940172,68.832594,69.101647,864224
2013-04-10,69.209268,69.944678,68.850531,69.899836,924904
2013-04-11,69.666657,71.316846,69.666657,71.146446,892168
2013-04-12,70.572467,71.092635,69.702531,69.908804,759482
2013-04-15,69.702531,70.15992,69.200299,69.810152,520192
2013-04-16,69.684594,69.684594,68.671163,68.994026,759629
2013-04-17,69.379668,69.76531,65.97167,68.097184,1032769
2013-04-18,68.115121,68.760847,67.881942,68.016468,620495
2013-04-19,68.57251,69.047836,68.159963,68.635289,835246
2013-04-22,69.029899,70.357225,68.249647,68.724973,984711
2013-04-23,68.778784,71.227161,68.509731,71.146446,1023408
2013-04-24,71.092635,71.585898,70.67112,71.487246,695894
2013-04-25,71.496214,71.980508,70.89533,71.361688,470457
2013-04-26,71.254067,71.612803,70.482783,70.940172,566432
2013-04-29,71.245098,71.74733,70.33032,70.850488,610889
2013-04-30,70.985014,71.74733,70.787709,71.11954,636956
2013-05-02,71.720424,72.644171,71.182319,71.298909,1194521
2013-05-03,74.662065,76.796548,74.653096,76.679958,2093918
2013-05-06,76.249475,76.491622,74.931117,76.088043,709176
2013-05-07,76.231538,76.518527,75.280886,75.881769,761831
2013-05-08,76.007327,76.285348,75.37057,75.944548,887876
2013-05-09,75.798729,76.190619,75.662023,76.017458,565911
2013-05-10,76.53694,76.737441,75.033177,75.552659,778968
2013-05-13,75.452408,75.844298,75.106087,75.561773,500437
2013-05-14,76.099481,76.673645,75.479749,76.509598,846279
2013-05-15,77.047307,78.131839,76.609849,77.27515,931297
2013-05-16,77.59413,78.915618,77.320719,78.79714,783995
2013-05-17,78.788026,78.833595,77.712608,77.940451,1098020
2013-05-20,78.514615,79.28928,78.377909,78.906504,460452
2013-05-21,78.897391,79.690283,78.65132,79.690283,586478
2013-05-22,79.599146,80.519631,78.760685,79.890785,812106
2013-05-23,78.906504,79.21637,77.585016,78.733344,791015
2013-05-24,78.623979,78.633093,77.302491,78.013361,713934
2013-05-27,78.377909,78.760685,77.66704,78.040702,246876
2013-05-28,78.569297,79.517123,78.222976,78.860936,636640
2013-05-29,78.614865,78.870049,76.837692,76.974398,642001
2013-05-30,76.719214,77.484765,76.372893,77.20224,413079
2013-05-31,76.819465,77.247809,75.871639,76.63719,695249
2013-06-03,76.081254,77.001739,74.960268,75.18811,743248
2013-06-04,75.816956,76.63719,75.780502,76.181505,467651
2013-06-05,75.607341,76.600736,75.178997,75.178997,616941
2013-06-06,74.887358,75.470635,74.294967,74.294967,814754
2013-06-07,74.531923,74.677743,73.647893,74.349649,1064335
2013-06-10,74.459014,75.01495,74.285853,74.777993,853588
2013-06-11,74.732425,74.787107,73.055502,73.593211,719439
2013-06-12,73.556756,74.185602,72.782091,73.228663,931667
2013-06-13,73.228663,74.176489,71.47883,74.030669,1636863
2013-06-14,74.732425,75.142542,74.185602,75.08786,865554
2013-06-17,75.415953,76.117709,75.142542,76.008344,787162
2013-06-18,76.21796,76.245301,74.878244,75.479749,942358
2013-06-19,75.734933,75.981003,74.613947,75.096973,816390
2013-06-20,74.158261,74.276739,71.980084,71.980084,1274647
2013-06-21,72.68184,73.502074,71.770469,71.770469,1597225
2013-06-24,71.806924,71.861606,69.665202,70.303162,1130047
2013-06-25,70.813529,73.328913,70.366958,73.128412,1163034
2013-06-26,73.675234,74.431672,72.882342,73.994214,953444
2013-06-27,75.051405,76.509598,74.914699,76.400234,1228191
2013-06-28,76.39112,76.737441,74.905585,75.771388,1147243
2013-07-01,76.126823,77.010852,75.798729,76.628077,802157
2013-07-02,77.184013,77.20224,75.981003,76.363779,481633
2013-07-03,74.37699,74.686856,73.00082,74.686856,1227852
2013-07-04,75.33393,76.628077,75.215452,76.39112,729480
2013-07-05,76.482257,76.810351,73.821054,73.821054,1315733
2013-07-08,74.404331,75.488863,74.358763,75.051405,619589
2013-07-09,75.288361,76.837692,75.142542,76.31821,705881
2013-07-10,76.190619,77.193127,76.099481,76.947057,700336
2013-07-11,77.876655,78.068043,77.211354,77.849314,681510
2013-07-12,78.095384,79.024982,77.685267,78.304999,658410
2013-07-15,78.642207,78.642207,77.129331,77.439197,631428
2013-07-16,77.66704,77.739949,76.673645,76.773896,405355
2013-07-17,77.092876,77.539448,76.163277,77.466538,553140
2013-07-18,77.575903,78.022474,76.773896,77.694381,462357
2013-07-19,77.603244,77.621471,76.801237,77.34806,1010439
2013-07-22,77.76729,77.876655,76.655418,76.892374,422783
2013-07-23,77.302491,77.34806,75.89898,75.953662,621419
2013-07-24,76.026572,76.983511,75.361271,75.889866,822062
2013-07-25,75.971889,76.491371,75.033177,76.354665,682456
2013-07-26,76.974398,77.357173,75.680251,75.853411,522063
2013-07-29,76.099481,77.056421,75.889866,76.947057,642066
2013-07-30,77.448311,78.013361,77.266036,77.612357,632700
2013-07-31,77.466538,77.639698,76.299983,76.372893,889297
2013-08-01,76.865033,77.894882,76.865033,77.694381,770171
2013-08-02,77.849314,79.353076,77.585016,78.833595,693224
2013-08-05,78.833595,79.92724,78.815367,79.78142,576401
2013-08-06,80.073059,80.656337,79.170802,79.425986,809616
2013-08-07,79.416872,79.68117,77.986019,78.177407,799507
2013-08-08,75.415953,77.949565,75.18811,76.555167,1674180
2013-08-09,77.129331,77.484765,76.090368,76.527826,755662
2013-08-12,76.855919,77.092876,75.981003,76.564281,475230
2013-08-13,77.502993,77.557675,76.892374,77.284264,498729
2013-08-14,77.502993,78.004247,76.883261,77.001739,718278
2013-08-15,77.010852,77.247809,75.525318,75.762274,707757
2013-08-16,75.534431,76.117709,75.379498,75.816956,639885
2013-08-19,75.880752,76.527826,75.370385,76.117709,419979
2013-08-20,75.634682,75.889866,75.352157,75.789615,640155
2013-08-21,75.65291,76.236187,75.534431,75.917207,448010
2013-08-22,75.82607,77.174899,75.242793,76.865033,632955
2013-08-23,76.865033,76.865033,75.680251,75.780502,644502
2013-08-26,76.427575,77.047307,76.117709,76.773896,288367
2013-08-27,76.509598,76.78301,74.777993,74.841789,730575
2013-08-28,74.559264,74.668629,73.310686,73.401823,815052
2013-08-29,73.729917,74.048897,73.064616,73.748144,605617
2013-08-30,73.748144,73.994214,72.891455,72.909683,694695
2013-09-02,74.030669,74.987609,73.912191,74.641288,562586
2013-09-03,74.914699,74.914699,73.456505,73.602325,615926
2013-09-04,73.912191,74.167375,71.907175,72.68184,823848
2013-09-05,73.091957,73.620552,72.463111,73.456505,665095
2013-09-06,73.447392,73.447392,71.779583,72.763863,841022
2013-09-09,72.654499,73.502074,72.654499,73.24689,570816
2013-09-10,73.994214,75.224565,73.95776,74.914699,853372
2013-09-11,75.069632,75.069632,73.392709,73.693462,854630
2013-09-12,73.63878,74.459014,72.946138,73.183094,1491424
2013-09-13,73.183094,73.465619,72.180586,72.68184,940779
2013-09-16,73.593211,73.593211,71.533513,72.016539,1241342
2013-09-17,72.180586,73.401823,71.961857,73.00082,1057084
2013-09-18,73.338027,74.340535,72.900569,74.231171,984362
2013-09-19,75.50709,75.999231,74.896472,75.26102,1139436
2013-09-20,71.086941,73.520301,70.822643,73.009934,4128156
2013-09-23,73.338027,73.620552,71.998312,72.36286,1125177
2013-09-24,72.381088,72.636272,71.834265,72.1897,775151
2013-09-25,71.998312,72.663613,71.633763,72.399315,794751
2013-09-26,72.690954,73.091957,71.861606,72.308178,812616
2013-09-27,73.019047,73.338027,72.371974,73.019047,1002001
2013-09-30,72.317292,73.219549,72.180586,73.07373,842093
2013-10-01,73.210435,73.538529,72.763863,73.328913,661124
2013-10-02,73.383596,73.702576,73.037275,73.283345,701537
2013-10-03,73.520301,74.468127,73.338027,74.249398,686415
2013-10-04,74.258512,74.404331,73.301572,73.693462,631502
2013-10-07,73.720803,73.720803,72.618044,73.392709,480881
2013-10-08,73.429164,73.748144,73.046388,73.101071,410716
2013-10-09,73.101071,73.183094,71.642877,71.888947,780107
2013-10-10,72.271723,73.966873,71.952743,73.502074,1081611
2013-10-11,74.085351,74.777993,73.711689,74.750652,799820
2013-10-14,74.641288,74.659515,74.158261,74.349649,569153
2013-10-15,74.732425,75.470635,74.276739,75.206338,742699
2013-10-16,74.896472,74.896472,73.88485,74.513696,798172
2013-10-17,74.659515,74.887358,74.030669,74.395218,766891
2013-10-18,74.787107,76.382006,74.222057,76.281756,1982826
2013-10-21,76.336438,76.937943,75.75316,76.919715,806530
2013-10-22,77.193127,78.113611,76.719214,77.76729,1046239
2013-10-23,77.758177,77.794632,77.074648,77.439197,616187
2013-10-24,77.648812,77.739949,76.582508,76.974398,678375
2013-10-25,76.646304,76.737441,75.780502,76.737441,763572
2013-10-28,77.083762,77.083762,76.281756,76.78301,426517
2013-10-29,76.801237,77.193127,75.762274,75.835184,780934
2013-10-30,76.363779,76.7101,75.889866,76.500485,550911
2013-10-31,76.46403,76.874147,76.108595,76.628077,643850
2013-11-01,76.728327,76.737441,76.14505,76.309097,517718
2013-11-04,76.664531,76.764782,76.227073,76.591622,393612
2013-11-05,76.746555,76.901488,75.771388,76.208846,602310
2013-11-06,76.227073,76.792123,75.75316,75.981003,763186
2013-11-07,76.190619,79.626487,76.108595,79.015869,2880479
2013-11-08,78.906504,79.662942,78.505501,79.234598,945965
2013-11-11,79.744966,79.744966,78.778912,79.125233,409381
2013-11-12,79.21637,79.21637,78.596638,78.851822,493651
2013-11-13,78.888277,79.04321,78.068043,78.614865,578246
2013-11-14,79.28928,80.063945,78.979414,79.744966,880818
2013-11-15,79.836103,80.382925,79.744966,79.890785,952657
2013-11-18,79.872558,80.191537,79.298394,79.972808,679863
2013-11-19,79.899899,80.337357,79.498895,80.227992,583748
2013-11-20,80.41938,80.81127,80.264447,80.474062,555198
2013-11-21,80.546972,81.175818,80.018377,81.020885,709639
2013-11-22,81.166704,81.686186,80.966203,81.257841,664800
2013-11-25,81.704413,81.704413,80.838611,80.911521,807812
2013-11-26,80.884179,81.440116,80.674564,80.756587,605543
2013-11-27,81.05734,81.832005,80.683678,81.613276,487149
2013-11-28,81.813778,81.94137,81.276069,81.658845,447174
2013-11-29,81.62239,81.850233,81.139363,81.585935,570895
2013-12-02,81.722641,81.841119,81.121136,81.348979,512208
2013-12-03,81.039112,81.348979,80.118628,80.227992,1073493
2013-12-04,80.528745,80.73836,79.590033,80.027491,826631
2013-12-05,79.918126,80.720133,79.735852,79.991036,710778
2013-12-06,80.592541,80.957089,80.036604,80.182424,642592
2013-12-09,80.392039,80.428494,79.744966,79.981922,687748
2013-12-10,80.127741,80.893293,79.690283,79.945467,808599
2013-12-11,79.68117,80.464949,79.416872,79.909012,641674
2013-12-12,79.489782,79.936353,78.760685,78.760685,934749
2013-12-13,78.860936,78.888277,78.432591,78.505501,642180
2013-12-16,78.469046,79.21637,78.15918,78.870049,667542
2013-12-17,78.942959,79.271053,78.642207,78.65132,730110
2013-12-18,79.280166,79.599146,78.888277,79.198143,564993
2013-12-19,80.1004,81.011771,79.78142,81.011771,811888
2013-12-20,81.239614,82.342373,80.938862,82.014279,1687649
2013-12-23,82.488192,83.518042,82.324146,83.271971,641430
2013-12-27,84.137774,84.411185,83.308426,83.745884,584070
2013-12-30,83.873476,84.429413,83.873476,84.429413,340298
2014-01-02,84.648142,84.958008,83.062356,83.299313,801548
2014-01-03,83.290199,83.463359,82.451738,83.135266,613843
2014-01-06,83.126152,83.381336,82.852741,83.089697,475794
2014-01-07,82.989446,83.235517,82.233009,82.99856,650288
2014-01-08,83.262858,83.399563,82.378828,82.579329,593016
2014-01-09,82.734263,82.889196,80.592541,80.774815,959185
2014-01-10,81.476571,82.251236,81.367206,82.023393,793336
2014-01-13,82.233009,82.351487,80.774815,81.148477,738737
2014-01-14,80.756587,82.43351,79.36219,82.269463,951923
2014-01-15,82.843627,83.117038,82.342373,82.606671,674968
2014-01-16,82.843627,82.843627,81.613276,81.904915,663406
2014-01-17,82.023393,83.107925,81.959597,82.743376,1013187
2014-01-20,82.661353,83.381336,82.233009,82.624898,723872
2014-01-21,83.126152,84.092205,83.025901,83.554497,629118
2014-01-22,83.764112,84.684597,83.754998,84.684597,747212
2014-01-23,84.730165,84.875985,82.798059,83.016788,1080500
2014-01-24,82.251236,82.570216,78.15918,78.487274,3116160
2014-01-27,78.833595,78.833595,76.309097,77.995133,1786993
2014-01-28,78.359682,78.65132,77.038194,78.004247,1225836
2014-01-29,78.942959,79.571805,76.855919,77.10199,1525804
2014-01-30,77.065535,77.147558,75.82607,75.953662,1436237
2014-01-31,76.163277,76.555167,74.486355,75.543545,1383283
2014-02-03,75.762274,75.880752,73.365368,73.839281,1391804
2014-02-04,73.274231,75.343043,72.864114,75.142542,1510196
2014-02-05,75.26102,75.716706,74.613947,75.233679,1111598
2014-02-06,75.944548,77.903996,75.734933,77.466538,1698566
2014-02-07,78.013361,78.150066,76.7101,77.448311,1154997
2014-02-10,78.168294,78.168294,77.266036,77.466538,771492
2014-02-11,77.958678,78.423478,77.575903,78.213862,692567
2014-02-12,78.760685,78.851822,78.259431,78.441705,837943
2014-02-13,78.368795,78.742457,77.502993,78.72423,909228
2014-02-14,78.924732,79.334849,78.432591,79.015869,656327
2014-02-17,79.307507,79.389531,78.860936,79.04321,438730
2014-02-18,79.198143,79.28928,77.894882,78.423478,631558
2014-02-19,78.432591,78.669548,77.302491,77.712608,785737
2014-02-20,75.643796,77.229582,75.106087,77.229582,1066652
2014-02-21,77.639698,77.694381,75.443294,76.792123,1544900
2014-02-24,76.78301,77.439197,76.190619,77.338946,758340
2014-02-25,77.585016,77.885769,76.700986,77.001739,846677
2014-02-26,77.302491,77.411856,76.035685,76.618963,688013
2014-02-27,76.901488,77.338946,75.379498,75.771388,1006106
2014-02-28,76.254415,77.047307,76.190619,76.919715,1048170
2014-03-03,74.914699,74.914699,73.256004,73.88485,2108302
2014-03-04,75.142542,76.053913,74.440786,76.008344,1533626
2014-03-05,73.365368,76.090368,73.365368,73.748144,3363902
2014-03-06,73.748144,73.748144,72.1897,73.192208,2561802
2014-03-07,72.909683,74.240285,72.718295,73.292459,1622571
2014-03-10,72.909683,73.292459,72.299064,72.581589,1040448
2014-03-11,72.882342,72.882342,71.907175,72.080335,1264146
2014-03-12,71.770469,71.770469,70.403412,70.831757,1634277
2014-03-13,71.0596,71.141623,69.428245,69.428245,1145319
2014-03-14,68.699149,70.230252,68.134099,70.093546,1889397
2014-03-17,70.166456,71.096054,69.173062,71.023145,1227186
2014-03-18,71.205419,72.408429,70.266707,72.226155,1489701
2014-03-19,72.563362,72.572476,70.932008,71.086941,1180494
2014-03-20,70.767961,70.950235,69.893045,70.722392,930956
2014-03-21,70.17557,70.49455,69.482928,69.482928,2647370
2014-03-24,69.546724,69.665202,68.644466,68.662694,1224431
2014-03-25,68.945219,69.637861,68.945219,69.373563,931039
2014-03-26,69.893045,71.542626,69.583179,71.250988,1556395
2014-03-27,71.542626,71.79781,70.49455,71.032258,1032553
2014-03-28,71.460603,72.04388,71.150737,71.579081,1006675
2014-03-31,72.11679,72.226155,71.55174,71.579081,920511
2014-04-01,72.135017,72.153245,71.743128,71.87072,698207
2014-04-02,72.04388,72.700067,71.879834,72.545134,794470
2014-04-03,72.672726,72.736522,71.94363,72.11679,771663
2014-04-04,72.453997,72.453997,71.597309,71.633763,873575
2014-04-07,70.959349,71.086941,69.956841,70.321389,1195860
2014-04-08,70.49455,70.98669,69.719884,70.91378,967103
2014-04-09,71.223646,71.670218,70.968463,71.23276,754956
2014-04-10,71.806924,72.326405,71.050486,71.442375,875639
2014-04-11,70.658596,71.260101,70.157342,71.241874,1172698
2014-04-14,70.777075,71.788696,70.722392,71.405921,843649
2014-04-15,71.469717,71.47883,70.294048,70.476322,901434
2014-04-16,70.977576,70.977576,69.182175,69.965954,1496214
2014-04-17,69.264199,69.29154,67.213614,68.872309,2201107
2014-04-22,68.562443,69.191289,68.279918,68.990787,1356943
2014-04-23,69.273312,70.111774,68.753831,69.765453,1347465
2014-04-24,69.947727,70.49455,69.182175,69.9295,1092808
2014-04-25,69.264199,70.239366,69.264199,69.701657,936942
2014-04-28,69.173062,70.266707,69.136607,69.391791,788362
2014-04-29,69.583179,70.221138,69.209516,70.02975,987553
2014-04-30,70.10266,70.34873,69.902158,70.111774,851023
2014-05-02,70.631255,71.023145,70.148229,70.303162,900264
2014-05-05,70.248479,70.312275,69.264199,70.02975,720174
2014-05-06,70.439867,71.086941,69.628747,70.02975,1305138
2014-05-07,69.473814,69.85659,68.753831,69.847476,1221384
2014-05-08,70.17557,71.369466,69.601406,71.132509,1757296
2014-05-09,71.262601,72.312631,70.816571,71.801554,1055885
2014-05-12,71.801554,72.275461,71.355524,72.089616,717149
2014-05-13,72.386969,73.817982,72.247585,73.594967,1402726
2014-05-14,74.13392,74.13392,73.557798,73.68789,1002841
2014-05-15,73.790105,74.143212,73.186106,73.381244,1127111
2014-05-16,73.12106,73.409121,72.284754,72.730784,1091687
2014-05-19,71.550663,72.43343,71.318355,72.405554,1106357
2014-05-20,72.647153,72.712199,72.145369,72.377677,751278
2014-05-21,72.424138,72.563523,71.550663,72.061739,735235
2014-05-22,72.479892,72.656445,71.968816,72.061739,869975
2014-05-23,71.940939,72.396261,71.281186,72.163954,915641
2014-05-26,72.656445,73.427706,72.489184,73.195399,742632
2014-05-27,73.03743,73.409121,72.758661,73.223275,751251
2014-05-28,73.48346,73.48346,72.55423,73.065306,719847
2014-05-29,73.00026,73.223275,72.535646,72.898045,474642
2014-05-30,72.702907,73.269737,72.67503,73.167522,635739
2014-06-02,73.492752,73.502044,72.479892,72.944507,504765
2014-06-03,73.046722,73.046722,72.284754,72.479892,543888
2014-06-04,72.628569,72.665738,72.043154,72.43343,605496
2014-06-05,72.303338,72.321923,71.141802,71.448447,1841093
2014-06-06,71.532078,71.587832,70.723648,71.039586,1012113
2014-06-09,71.374109,72.210415,71.364817,71.634293,708031
2014-06-10,71.78297,72.842291,71.699339,72.637861,1033901
2014-06-11,72.879461,73.176814,72.089616,72.145369,853105
2014-06-12,72.526353,73.03743,72.368384,72.823707,850202
2014-06-13,73.158229,73.260445,72.191831,72.637861,846825
2014-06-16,72.730784,73.083891,72.210415,72.609984,627700
2014-06-17,72.758661,73.046722,72.117492,72.294046,750473
2014-06-18,72.526353,72.665738,71.727216,71.727216,842080
2014-06-19,72.015277,72.182538,71.178971,71.271894,977218
2014-06-20,71.485616,71.485616,70.417003,70.491341,3288599
2014-06-23,70.621433,70.621433,69.51565,69.645742,1304631
2014-06-24,69.692204,69.952388,69.487773,69.506358,1105551
2014-06-25,69.413435,69.43202,68.05676,68.270483,1461423
2014-06-26,68.484206,68.484206,66.9231,67.703653,2215803
2014-06-27,68.270483,68.883774,67.36913,68.465621,1644708
2014-06-30,68.818728,69.134666,68.465621,68.735097,821800
2014-07-01,69.134666,69.357681,68.131098,68.577128,743179
2014-07-02,68.62359,68.846605,68.391283,68.605005,579684
2014-07-03,68.660759,69.106789,68.29836,69.106789,755522
2014-07-04,69.236881,69.236881,68.688636,68.762974,496482
2014-07-07,68.762974,68.920943,67.898791,68.131098,599733
2014-07-08,68.103222,68.279775,67.564268,67.768699,822992
2014-07-09,67.833745,67.963837,66.114671,67.016023,1421613
2014-07-10,67.006731,67.527099,66.27264,66.727962,1158027
2014-07-11,66.904516,67.081069,66.281932,66.467778,1015693
2014-07-14,67.592145,68.530667,67.090361,68.279775,1226928
2014-07-15,68.62359,68.642175,66.950977,67.229746,1337514
2014-07-16,67.536392,68.084637,67.266915,67.666484,907494
2014-07-17,67.712945,68.595713,67.304084,67.991714,1169447
2014-07-18,67.880206,68.605005,67.331961,68.465621,1569068
2014-07-21,68.465621,68.465621,67.062485,67.424884,853162
2014-07-22,67.908083,67.908083,66.9231,67.378423,760880
2014-07-23,67.257623,67.629315,67.0439,67.24833,503690
2014-07-24,67.554976,68.047468,67.146115,67.387715,669712
2014-07-25,67.183284,67.183284,65.947409,66.207594,1272810
2014-07-28,66.27264,66.430609,64.284089,65.046057,1600637
2014-07-29,65.194734,66.532824,65.13898,65.808025,1131257
2014-07-30,65.817317,65.863779,65.129687,65.231903,752239
2014-07-31,59.563603,59.935295,54.545765,55.205518,11984829
2014-08-01,54.685149,54.722318,51.925338,54.220533,5175523
2014-08-04,53.718751,54.239119,52.083307,53.597951,2634005
2014-08-05,54.359919,54.397088,53.672289,54.192658,1708083
2014-08-06,53.886012,54.304165,53.263428,53.978935,1251058
2014-08-07,53.895304,53.904597,51.386385,51.572231,2820241
2014-08-08,50.735924,52.956783,50.327063,52.687307,2721624
2014-08-11,53.43069,53.662997,52.668721,53.384229,1526333
2014-08-12,53.254136,54.666565,53.254136,53.913889,1804951
2014-08-13,54.359919,54.88958,53.978935,54.239118,1565934
2014-08-14,54.136904,55.642255,53.895304,55.474995,1565758
2014-08-15,55.753763,55.753763,54.629395,55.103302,2089290
2014-08-18,55.753763,55.967486,55.391364,55.818809,1156045
2014-08-19,55.98607,56.22767,55.818809,56.116162,760059
2014-08-20,56.116162,56.144039,55.753763,56.069701,982055
2014-08-21,55.976778,56.078993,55.242687,55.474995,2001759
2014-08-22,55.484286,55.484286,53.867427,54.164782,1477546
2014-08-25,54.824534,55.066133,54.44355,54.954625,1146980
2014-08-26,54.991795,55.409948,54.824534,55.242688,1157386
2014-08-27,55.391364,55.391364,54.713026,54.713027,1078141
2014-08-28,54.638688,54.64798,52.94749,53.356349,1828118
2014-08-29,53.30989,53.412105,52.50146,53.003245,1356118
2014-09-01,53.282013,53.51432,53.06829,53.300598,624630
2014-09-02,53.653705,53.653705,53.031121,53.105461,899363
2014-09-03,53.337767,54.666565,53.30989,54.56435,2234144
2014-09-04,54.369211,55.168348,53.951058,55.028965,1384675
2014-09-05,55.028964,55.437825,54.387796,54.582936,1680401
2014-09-08,54.341334,54.582934,54.08115,54.45284,869019
2014-09-09,54.146196,54.750195,53.523612,53.83955,987856
2014-09-10,53.709458,53.75592,53.282013,53.374935,862639
2014-09-11,53.746628,53.820966,52.817398,53.319183,823009
2014-09-12,53.319182,53.43069,52.547922,53.049705,966523
2014-09-15,52.975367,54.127612,52.956783,53.625827,1407917
2014-09-16,53.765212,55.131179,53.523612,54.592226,1557798
2014-09-17,54.815241,57.091853,54.220535,56.525025,4022921
2014-09-18,56.682992,57.640099,55.818809,57.640098,1817956
2014-09-19,57.863114,58.429944,57.398499,57.575052,2542557
2014-09-22,57.510007,57.68656,56.478562,56.599362,1378167
2014-09-23,56.775915,56.878131,56.013947,56.534316,1236545
2014-09-24,56.543608,57.602929,56.4321,57.519301,1113486
2014-09-25,57.435668,58.894558,56.906007,56.943176,1794058
2014-09-26,56.980346,57.523016,55.632963,56.255548,1722623
2014-09-29,55.595794,56.041824,54.601519,55.205518,1350810
2014-09-30,55.289148,55.41924,54.471426,55.056841,1379598
2014-10-01,56.701577,57.714437,55.279856,55.623672,2398351
2014-10-02,55.558625,55.586502,54.164781,54.164782,1529229
2014-10-06,54.266996,54.675857,53.988227,54.239118,1458595
2014-10-07,54.146196,54.76878,54.006812,54.155488,1068040
2014-10-08,53.988227,54.155488,53.570074,54.043981,1273553
2014-10-09,54.452842,54.452842,52.808106,53.003245,1260382
2014-10-10,52.650137,53.356351,51.209831,51.256293,2041486
2014-10-13,51.098324,52.436414,50.856724,51.581521,1498342
2014-10-14,51.107616,51.693031,50.931063,51.274877,1692220
2014-10-15,51.274877,51.386385,49.490757,50.178387,2221364
2014-10-16,50.503617,50.512909,49.193404,50.076171,1940776
2014-10-17,49.992541,50.773094,49.676603,50.773093,2045427
2014-10-20,52.966075,54.424965,52.334199,52.603676,2741635
2014-10-21,52.631552,53.951058,52.120476,53.858134,1659064
2014-10-22,54.099735,54.685149,53.830258,54.211242,1090389
2014-10-23,53.969643,54.657272,53.347059,54.555056,1084089
2014-10-24,54.359919,54.685149,53.523612,53.635121,936487
2014-10-27,54.034689,54.062566,52.520045,53.049705,1010713
2014-10-28,53.449274,53.728043,53.049705,53.282013,902510
2014-10-29,53.783797,53.867427,53.39352,53.570076,736718
2014-10-30,53.644412,53.811674,52.269153,52.919614,1204553
2014-10-31,53.607243,54.034689,53.18909,53.941765,1074291
2014-11-03,53.783797,54.313457,53.467859,53.486444,987598
2014-11-04,53.43069,53.523612,52.129768,52.287737,1057095
2014-11-05,52.50146,53.913889,52.408537,52.743058,1793322
2014-11-06,54.954626,55.98607,54.573642,54.861704,2946234
2014-11-07,54.824534,56.097578,54.824534,55.317024,1600989
2014-11-10,55.317025,55.716594,55.131179,55.716593,947101
2014-11-11,55.753763,56.032532,55.177641,55.874564,1032923
2014-11-12,55.753763,56.069701,55.344902,55.614377,1125348
2014-11-13,55.976778,57.556468,55.90244,57.240528,2177457
2014-11-14,57.612222,58.829512,57.389207,58.634372,2209198
2014-11-17,58.076836,58.625082,57.779483,58.467111,1114593
2014-11-18,58.411359,58.783051,58.392774,58.634372,975766
2014-11-19,58.541451,59.610065,58.541451,59.266249,1189888
2014-11-20,59.461388,61.013201,59.294127,60.957446,2047388
2014-11-21,61.022494,62.341999,59.684403,61.068956,3066047
2014-11-24,60.920278,61.152586,60.353448,60.418492,1504747
2014-11-25,60.39991,60.827355,59.842372,59.972465,1438391
2014-11-26,59.991049,60.381325,59.526434,59.935295,994401
2014-11-27,59.851665,60.260526,59.777326,60.046806,720016
2014-11-28,60.018926,60.260526,59.554311,59.935295,933244
2014-12-01,59.842372,60.241941,59.043235,59.229083,1216789
2014-12-02,59.294127,59.349881,58.448528,58.587912,1380361
2014-12-03,57.314868,57.314868,56.608654,57.194068,2775101
2014-12-04,57.008223,57.268407,55.753763,55.753763,3117445
2014-12-05,56.199793,56.55383,55.855978,56.162623,1605295
2014-12-08,56.218378,56.357762,55.716594,55.958194,1279462
2014-12-09,55.651548,55.772348,54.945333,54.945334,1838001
2014-12-10,55.084718,55.33561,53.644412,53.746628,1780590
2014-12-11,53.402813,54.369211,53.179798,54.285579,1182757
2014-12-12,53.895304,54.025396,53.170505,53.207673,1661779
2014-12-15,53.43069,54.239119,52.315614,52.352783,1421893
2014-12-16,52.362076,52.733768,49.769526,51.237707,3709658
2014-12-17,50.773094,51.906753,50.485032,51.730198,2281915
2014-12-18,51.860292,52.566506,50.689463,52.547921,1835440
2014-12-19,52.696598,53.216967,52.046138,52.594381,1794739
2014-12-22,52.835983,53.356351,52.715183,52.863859,877614
2014-12-23,52.966075,53.031121,52.529337,52.724477,843118
2014-12-29,52.520045,52.873152,52.362076,52.659427,726882
2014-12-30,52.315614,53.542197,52.036845,53.542196,848830
2015-01-02,53.63512,53.765212,52.269153,52.42712,964265
2015-01-05,52.287737,52.780229,50.828847,50.875309,1567689
2015-01-06,50.726632,51.507185,49.992541,50.745218,1281126
2015-01-07,51.107616,51.460723,50.754509,51.256293,1111281
2015-01-08,51.711615,53.133336,51.693031,52.94749,1283112
2015-01-09,52.733768,53.570074,52.529337,52.798814,1538929
2015-01-12,52.612968,53.114752,51.971799,52.585091,900223
2015-01-13,52.17623,52.631552,51.916046,52.315613,1372290
2015-01-14,52.036845,52.083307,51.033278,51.52577,1079884
2015-01-15,51.897461,52.41783,50.550078,52.41783,2277974
2015-01-16,52.185522,52.845275,51.674446,52.585091,1401647
2015-01-19,52.966075,55.112595,52.873152,54.647981,1949466
2015-01-20,55.149764,55.149764,53.913889,54.257703,1536317
2015-01-21,54.248411,54.285581,53.040413,53.941765,1938172
2015-01-22,54.155488,54.592226,53.467859,54.146196,1834940
2015-01-23,56.218378,56.599362,55.521456,56.255548,4223183
2015-01-26,56.450685,57.212653,56.013947,57.212653,1882703
2015-01-27,57.463545,57.983914,56.580777,57.063976,1602863
2015-01-28,57.658683,58.355605,56.274131,57.054686,1400465
2015-01-29,56.766623,57.082561,55.995363,57.082561,862143
2015-01-30,57.510007,57.56576,56.5529,56.859545,1342262
2015-02-02,57.231238,57.510007,56.692285,57.417085,1246351
2015-02-03,57.612222,59.331296,57.426376,58.848099,1545002
2015-02-04,59.126866,59.331296,58.01179,59.312713,1171393
2015-02-05,59.006066,59.331296,58.281267,59.145452,821377
2015-02-06,59.331296,59.935295,58.792343,58.90385,910076
2015-02-09,58.652959,58.959604,57.667976,57.993206,913694
2015-02-10,57.835237,58.271975,57.231238,58.271974,900503
2015-02-11,58.355605,59.033943,58.281267,59.015356,889004
2015-02-12,58.727297,61.236216,58.587913,60.706557,2126021
2015-02-13,60.864525,61.189755,60.15831,60.2884,1257656
2015-02-16,60.288402,60.910986,59.991049,60.427786,603547
2015-02-17,59.879541,60.325572,58.838805,59.126867,1400541
2015-02-18,59.535727,60.223356,59.452096,60.083976,937998
2015-02-19,60.083972,63.986735,59.247665,63.066801,5144374
2015-02-20,63.410613,64.45135,63.382736,63.949566,2680674
2015-02-23,64.098243,64.488519,62.815906,64.330553,932716
2015-02-24,64.311966,64.479227,63.577874,64.042487,1060993
2015-02-25,64.135412,64.414181,63.020337,63.401324,886967
2015-02-26,63.55929,64.200458,63.410613,64.014611,752005
2015-02-27,64.079658,64.581442,63.670797,64.516396,984437
2015-03-02,64.469935,65.13898,63.410613,64.005317,900878
2015-03-03,64.311966,65.650056,63.522121,63.596461,1302810
2015-03-04,63.55929,64.339843,63.55929,64.116827,1260338
2015-03-05,65.046057,66.969562,64.878796,66.319104,2374676
2015-03-06,66.105378,68.512082,66.077501,66.87664,2296561
2015-03-09,66.811593,67.276207,65.993871,66.412025,1253385
2015-03-10,66.412024,66.727962,65.213318,65.436331,1356551
2015-03-11,65.640764,66.700085,65.510672,66.30981,1505106
2015-03-12,66.412024,66.895223,65.928825,66.198299,988967
2015-03-13,66.588578,66.635039,65.547841,65.845195,912327
2015-03-16,65.965994,67.545684,65.882363,67.127529,1154603
2015-03-17,66.932392,67.0439,65.947409,66.421319,1024627
2015-03-18,66.439901,66.588578,65.547841,65.975286,918540
2015-03-19,65.761563,66.681501,65.213318,65.650058,1266640
2015-03-20,65.835902,66.03104,65.306241,65.324828,2186121
2015-03-23,64.971718,64.971718,62.072523,64.367717,2128796
2015-03-24,63.930982,66.300517,63.865936,66.123967,1389480
2015-03-25,65.798733,66.012455,65.22261,65.445625,1210924
2015-03-26,65.371287,66.189009,63.819474,65.98458,2108529
2015-03-27,67.592145,69.785127,67.108946,67.805869,3436595
2015-03-30,67.982422,69.023159,67.843037,68.577131,1207598
2015-03-31,68.242606,68.920943,68.075345,68.474915,1352836
2015-04-01,67.926668,68.883774,67.527099,68.697928,1227351
2015-04-02,68.437744,69.320512,68.168268,69.060328,920009
2015-04-07,69.134666,69.664327,68.800144,69.274053,1085943
2015-04-08,69.218297,69.692204,68.930236,69.692204,825415
2015-04-09,69.692204,70.621433,69.608573,70.454172,1017957
2015-04-10,70.621433,71.764385,70.612141,71.7458,1051657
2015-04-13,71.439155,71.78297,71.076756,71.290479,766627
2015-04-14,70.900202,71.281186,70.454172,70.732943,845518
2015-04-15,70.52851,71.467032,70.045311,70.863035,1101532
2015-04-16,70.863033,71.792262,70.184695,70.649309,1108641
2015-04-17,70.389126,70.965248,67.991714,68.158973,1527758
2015-04-20,68.093929,69.543527,68.05676,69.459896,829178
2015-04-21,69.692204,70.909494,69.478481,70.277615,1073170
2015-04-22,70.156818,70.85374,68.893066,69.153249,979918
2015-04-23,69.078912,69.497066,67.787284,68.066052,1257224
2015-04-24,68.307652,69.720081,68.307652,69.143962,887726
2015-04-27,69.274051,71.095342,68.772267,71.095342,987947
2015-04-28,71.141802,71.476324,70.472756,70.872322,1165167
2015-04-29,70.928079,71.439155,68.112514,68.186849,1479564
2015-04-30,68.251898,68.837313,67.712945,68.224019,1148391
2015-05-04,68.781559,70.64931,68.354113,70.231159,1221909
2015-05-05,71.559955,72.526353,68.577128,68.651464,2119490
2015-05-06,68.660759,69.255466,67.73153,68.121804,855992
2015-05-07,68.112514,68.307652,66.077501,68.028882,1536343
2015-05-08,69.138823,70.08749,68.32297,69.954675,1062129
2015-05-11,69.94519,70.334143,69.54675,70.2203,671670
2015-05-12,69.821863,70.31517,68.80679,70.049539,1030112
2015-05-13,70.466956,70.65669,69.423423,69.708026,684876
2015-05-14,69.34753,71.131023,68.968063,70.91283,598707
2015-05-15,71.102563,71.349216,70.11595,70.580798,916984
2015-05-18,70.694636,71.614843,70.20133,71.501006,871197
2015-05-19,71.814063,72.610943,71.662276,72.392748,889913
2015-05-20,72.316856,72.516076,71.42511,72.411725,723403
2015-05-21,72.47813,72.56351,71.662276,71.823549,590688
2015-05-22,71.82355,71.90893,70.675663,71.339727,744977
2015-05-26,71.102563,72.013283,69.80289,69.897756,1009071
2015-05-27,70.182356,70.466956,69.499316,69.973652,1031953
2015-05-28,69.57521,69.71751,68.588596,69.214715,1141785
2015-05-29,69.20523,69.51829,67.55455,67.858122,1404270
2015-06-01,67.858123,68.285023,67.52609,68.000423,667775
2015-06-02,68.29451,68.398863,66.890483,67.573526,1009990
2015-06-03,67.858123,68.901656,67.478657,68.389373,1110093
2015-06-04,68.218616,68.484243,66.95689,67.611467,976036
2015-06-05,66.975863,67.44071,66.21693,66.548965,1137808
2015-06-08,66.50153,67.288923,65.495943,66.463581,1526580
2015-06-09,66.406663,66.596397,65.239803,65.695163,1156183
2015-06-10,65.64773,67.58301,65.628757,67.440706,1181850
2015-06-11,67.52609,69.043956,67.49763,68.275537,1177447
2015-06-12,68.256563,68.256563,66.065143,66.539476,1442585
2015-06-15,65.837463,66.10309,65.287237,65.571839,1178398
2015-06-16,65.457997,66.283337,64.670603,66.008225,1082186
2015-06-17,66.10309,66.378203,64.831877,65.439026,883174
2015-06-18,65.19237,66.50153,64.357543,66.435122,1135855
2015-06-19,66.567937,66.824077,65.05007,65.315695,2250110
2015-06-22,66.406663,67.137137,66.178983,66.947403,1529619
2015-06-23,67.545063,67.72531,67.023297,67.288923,976502
2015-06-24,67.260463,67.715823,66.75767,67.326871,1099246
2015-06-25,67.051757,67.715823,66.691263,67.345841,843500
2015-06-26,66.75767,67.317383,66.207443,66.824078,815814
2015-06-29,64.129863,66.795617,64.034997,65.809006,1490261
2015-06-30,65.44851,65.837463,64.85085,65.125965,1530223
2015-07-01,66.511017,67.545063,65.79003,66.79562,1871830
2015-07-02,66.691263,67.165597,66.634343,66.824078,733249
2015-07-03,66.50153,66.719723,65.600297,65.979766,655225
2015-07-06,64.547277,66.112577,64.471383,65.571839,910308
2015-07-07,65.552863,65.628757,63.209657,63.370933,1822245
2015-07-08,63.560663,63.96859,63.25709,63.551175,997916
2015-07-09,63.74091,64.404977,63.579637,64.091915,1067540
2015-07-10,65.36313,65.439023,64.50933,65.249289,1052262
2015-07-13,65.87541,66.75767,65.609783,66.406663,1037811
2015-07-14,66.50153,67.004323,65.600297,66.197956,654024
2015-07-15,66.406663,66.75767,66.122063,66.425634,666859
2015-07-16,66.776643,68.03837,66.596397,67.924528,952270
2015-07-17,68.076317,68.190156,67.165597,67.250976,757191
2015-07-20,67.52609,68.028883,66.776643,66.83356,709318
2015-07-21,67.118163,68.019397,66.937917,67.54506,818107
2015-07-22,67.29841,67.86761,67.108677,67.545063,631857
2015-07-23,68.076317,68.417836,67.763257,68.076317,736171
2015-07-24,68.047857,68.588596,67.791717,67.791717,761941
2015-07-27,67.620957,67.66839,66.406663,66.539477,1019769
2015-07-28,66.78613,67.829663,66.406663,67.58301,711096
2015-07-29,68.047857,68.417836,67.317383,68.332456,696599
2015-07-30,68.484243,71.149996,68.46527,70.14441,1664741
2015-07-31,70.191843,70.789503,69.68905,70.647203,728269
2015-08-03,70.647203,71.149996,70.305683,70.533363,636524
2015-08-04,70.277223,70.57131,69.74597,70.353116,618232
2015-08-05,70.391063,70.694636,69.821863,70.65669,818373
2015-08-06,71.149996,72.487616,69.527776,69.708023,1472418
2015-08-07,69.907243,70.381576,69.357016,69.708023,684122
2015-08-10,69.992623,70.447983,69.11985,70.22979,542259
2015-08-11,69.954676,69.983136,67.46917,67.66839,1349293
2015-08-12,66.95689,67.345843,64.79393,65.144937,1422303
2015-08-13,65.951303,66.311797,65.30621,65.685677,866848
2015-08-14,65.856437,66.21693,64.983663,65.353643,526981
2015-08-17,65.752083,66.027197,64.300623,64.888797,619238
2015-08-18,64.784443,64.87931,64.22473,64.376517,703658
2015-08-19,64.034997,64.974177,63.91167,63.94013,940611
2015-08-20,63.589123,64.186783,62.68789,62.906083,1242685
2015-08-21,62.042797,63.721937,61.86255,62.11869,1768989
2015-08-24,60.420577,61.739223,59.30115,60.41109,3138122
2015-08-25,61.217457,62.60251,60.75261,62.279963,1822685
2015-08-26,61.37873,62.91557,61.141564,61.701277,1005702
2015-08-27,63.39939,64.08243,62.963003,63.54169,1007825
2015-08-28,63.560663,63.949617,62.792243,63.551177,657014
2015-08-31,63.247603,63.608097,62.71635,63.295037,535616
2015-09-01,62.355857,62.564563,61.331297,62.014337,932203
2015-09-02,62.080743,62.763783,61.625384,62.355857,782409
2015-09-03,62.877623,64.22473,62.640457,63.82629,831621
2015-09-04,63.133763,63.304523,61.52103,61.83409,1084564
2015-09-07,62.270477,62.725837,61.995363,62.185097,377560
2015-09-08,62.526617,63.560663,62.270477,63.00095,688546
2015-09-09,64.16781,64.22473,62.649943,62.839677,590504
2015-09-10,62.60251,63.010437,62.071257,62.34637,569977
2015-09-11,62.48867,62.63097,61.786657,62.242017,549642
2015-09-14,62.23253,62.981977,61.815117,62.393803,536482
2015-09-15,62.60251,62.782757,61.568464,62.071257,888114
2015-09-16,62.640457,63.721937,62.536103,63.446823,1303847
2015-09-17,63.788343,66.833563,63.42785,65.771057,2504844
2015-09-18,66.406663,67.763257,66.04617,66.567937,3300239
2015-09-21,66.349743,67.55455,66.07463,67.15611,973675
2015-09-22,67.194057,67.431223,65.70465,65.837463,1248937
2015-09-23,65.486457,66.178983,65.239803,65.714137,919191
2015-09-24,65.87541,66.207443,64.348057,65.02161,1054897
2015-09-25,66.50153,67.89607,66.406663,67.715823,1443472
2015-09-28,67.592497,67.962477,67.137137,67.24149,897465
2015-09-29,66.50153,67.630443,66.321283,66.95689,853955
2015-09-30,67.915043,68.987036,67.649417,68.313483,967634
2015-10-01,69.11985,69.328556,67.649417,68.019397,940514
2015-10-02,68.417836,69.00601,67.18457,68.114263,1032318
2015-10-05,69.252663,70.353116,68.987036,69.68905,1144979
2015-10-06,69.983136,71.927903,69.74597,70.732583,1314608
2015-10-07,70.960263,72.003796,70.495416,70.82745,1121410
2015-10-08,70.71361,71.776116,70.381576,71.36819,952093
2015-10-09,71.90893,72.544536,71.804576,72.383263,1114905
2015-10-12,72.572996,72.572996,71.472543,71.90893,742116
2015-10-13,71.662276,71.70971,70.561823,71.444083,953646
2015-10-14,71.28281,72.402236,70.77053,72.19353,1277884
2015-10-15,72.383263,73.84421,71.79509,73.16117,1910046
2015-10-16,73.36039,73.512176,72.16507,72.715296,1575606
2015-10-19,72.269423,73.256036,72.174556,72.810163,893875
2015-10-20,72.829136,73.597556,72.525563,73.10425,926969
2015-10-21,73.50269,75.295669,73.265523,74.859283,1502857
2015-10-22,74.47033,76.035629,74.261623,76.035629,1516267
2015-10-23,75.988196,77.866556,75.912303,77.230949,1831540
2015-10-26,77.316329,77.923476,76.908403,77.619903,866235
2015-10-27,77.411196,77.913989,77.221463,77.591443,963502
2015-10-28,77.638876,79.042903,77.600929,78.929063,1100597
2015-10-29,78.900603,79.204176,77.847583,78.046803,1136371
2015-10-30,78.132183,78.559083,77.117109,77.363763,1210655
2015-11-02,76.841996,77.638876,76.424583,76.652263,1325350
2015-11-03,76.509963,77.098136,75.532836,77.031729,1038843
2015-11-04,77.790663,78.407296,76.889429,77.923476,1064398
2015-11-05,80.162329,85.161802,80.162329,84.630549,5470024
2015-11-06,82.903976,84.459789,82.828082,83.492149,1600049
2015-11-09,82.761676,83.444716,81.727629,82.296829,950791
2015-11-10,82.685782,83.852642,82.164016,83.672396,1126821
2015-11-11,84.896176,86.784022,84.478762,85.171289,1628091
2015-11-12,83.852642,84.801309,81.357649,82.211449,1858451
2015-11-13,81.974282,82.647836,80.759989,81.348162,1018060
2015-11-16,80.162329,81.462002,79.251609,81.414569,1136250
2015-11-17,81.405082,82.771162,81.357649,82.040689,1038936
2015-11-18,81.727629,82.657322,81.433542,82.448616,674184
2015-11-19,83.236009,83.833669,82.828082,83.188576,938819
2015-11-20,83.188576,83.928536,83.179089,83.568042,1005259
2015-11-23,83.558556,85.171289,83.558556,84.791822,848629
2015-11-24,84.896176,85.047962,82.126069,83.074736,1159830
2015-11-25,82.932436,85.190262,82.771162,85.190262,658917
2015-11-26,85.237696,85.854329,84.867716,85.683569,630565
2015-11-27,85.152316,85.323076,84.545169,84.877202,573870
2015-11-30,84.924636,86.888376,84.526196,86.888376,1093421
2015-12-01,87.277329,88.652895,87.163489,88.140615,1370768
2015-12-02,88.463162,89.648995,88.207022,88.614949,1285526
2015-12-03,88.140615,88.946982,85.522296,85.854329,1862927
2015-12-04,85.854329,86.907349,85.266156,86.243282,1231892
2015-12-07,86.992729,88.415729,86.708129,88.045749,664321
2015-12-08,88.150102,89.060822,85.844842,86.518396,852948
2015-12-09,86.888376,87.381682,83.349849,83.871616,1467307
2015-12-10,83.150629,83.549069,82.315802,83.103196,1056638
2015-12-11,83.074736,83.207549,81.443029,82.107096,953945
2015-12-14,82.126069,82.790136,81.367136,81.518922,906979
2015-12-15,82.268369,84.953096,82.182989,84.251082,998780
2015-12-16,84.383896,85.218722,84.099296,84.592602,674456
2015-12-17,85.569729,86.736589,85.152316,86.376096,1007447
2015-12-18,85.920736,86.063036,83.729316,84.459789,2183567
2015-12-21,84.070836,85.512809,82.979869,82.979869,673716
2015-12-22,83.776749,84.317489,82.647836,83.549069,693163
2015-12-23,85.379996,85.996629,84.583116,85.550756,636329
2015-12-28,85.351536,85.541269,84.023402,84.516709,377193
2015-12-29,85.180776,86.812482,84.924636,86.812482,598980
2015-12-30,86.565829,86.565829,85.123856,85.294616,404350
2016-01-04,83.596502,83.729316,81.670709,83.046276,1266864
2016-01-05,83.871616,84.421842,82.097609,82.761676,699633
2016-01-06,82.239909,82.239909,80.731529,81.803522,918625
2016-01-07,79.687996,80.949723,78.957523,80.532309,1233896
2016-01-08,80.617689,81.101509,79.061876,79.166229,1154585
2016-01-11,78.435756,81.708656,77.876043,80.883316,1256563
2016-01-12,80.978183,82.941922,80.778963,81.860442,843200
2016-01-13,82.600402,82.657322,80.864343,81.338676,799506
2016-01-14,80.892803,81.101509,79.583643,80.361549,1194988
2016-01-15,80.001056,81.158429,78.407296,79.697483,1519768
2016-01-18,79.640563,89.383369,79.593129,84.677982,4148579
2016-01-19,86.243282,87.941395,85.645622,87.277329,1792106
2016-01-20,85.209236,87.505009,84.260569,87.353222,2235836
2016-01-21,87.277329,87.590389,83.956996,85.778436,1960147
2016-01-22,87.457576,87.950882,86.594289,86.594289,1728055
2016-01-25,86.613262,87.476549,85.436916,87.476549,976787
2016-01-26,86.328662,88.529569,86.025089,87.865502,1152476
2016-01-27,87.969855,88.377782,86.888376,88.235482,900987
2016-01-28,87.704229,89.411829,87.457576,88.700329,1330613
2016-01-29,89.563615,90.322549,88.358809,90.104355,1307492
2016-02-01,90.123329,91.157375,89.686942,90.654582,949383
2016-02-02,90.711502,90.815855,88.975442,89.222095,1251776
2016-02-03,89.525669,89.810269,86.954782,87.277329,1176228
2016-02-04,89.895649,90.322549,86.689156,88.131129,1211424
2016-02-05,87.732689,88.055235,85.427429,85.579216,1104443
2016-02-08,85.968169,86.338149,81.917362,82.097609,1549641
2016-02-09,81.917362,82.837569,80.418469,82.021716,1205310
2016-02-10,82.505536,84.317489,81.518922,82.552969,1295089
2016-02-11,85.474862,86.470962,82.590916,84.478762,2699289
2016-02-12,84.791822,85.275642,82.571942,83.615476,1213982
2016-02-15,85.379996,86.613262,85.237696,86.461476,808387
2016-02-16,86.499422,87.258356,85.598189,86.461476,813287
2016-02-17,86.499422,90.588175,86.499422,90.436389,1259353
2016-02-18,90.796882,93.804155,90.313062,93.718775,1520123
2016-02-19,93.443662,94.771795,92.589862,94.240542,1296353
2016-02-22,94.866662,95.483295,93.604935,94.145675,805077
2016-02-23,93.348795,94.667442,92.817542,93.111629,771383
2016-02-24,92.789082,92.969329,90.578689,91.536842,1059642
2016-02-25,92.238855,94.126702,91.764522,93.690315,848746
2016-02-26,94.392328,95.198695,92.836515,93.823129,891235
2016-02-29,93.073682,93.623909,92.210395,93.405715,901397
2016-03-01,93.519555,95.673028,93.320335,95.673028,688892
2016-03-02,95.815328,96.479395,93.064195,93.804155,982305
2016-03-03,92.969329,93.775695,91.868875,91.906822,1041953
2016-03-04,92.713189,93.026249,91.849902,92.428589,861319
2016-03-07,92.969329,93.178035,91.859389,91.992202,636007
2016-03-08,91.489409,91.612735,90.284602,90.654582,755989
2016-03-09,90.996102,92.969329,90.360495,91.385055,727443
2016-03-10,91.451462,94.961528,91.233269,92.561402,1687320
2016-03-11,93.566989,94.752822,92.153475,94.553602,947451
2016-03-14,95.340995,97.001162,95.151262,96.716562,698323
2016-03-15,96.526828,96.669128,95.673028,96.194795,568365
2016-03-16,96.289662,97.475495,96.289662,97.238328,521892
2016-03-17,97.712662,97.760095,94.648468,95.008962,865335
2016-03-18,95.151262,95.578162,94.136189,95.056395,2584949
2016-03-21,94.544115,95.957628,94.012862,94.961528,442965
2016-03-22,94.250028,96.147362,93.092655,96.147362,577391
2016-03-23,95.910195,97.854962,95.910195,97.854962,609149
2016-03-24,97.143462,97.902395,96.526828,97.190895,583493
2016-03-29,97.807528,98.044695,96.669128,97.143462,624648
2016-03-30,97.617795,99.372828,97.475495,99.230528,593457
2016-03-31,98.945928,99.325395,97.665228,97.712662,562256
2016-04-01,97.048595,97.617795,95.957628,97.190895,589447
2016-04-04,96.906295,98.613895,96.669128,98.519028,512238
2016-04-05,97.333195,98.092128,97.143462,97.475495,616977
2016-04-06,97.522928,98.803628,96.431962,98.756195,514152
2016-04-07,98.898495,99.372828,97.522928,97.807528,584383
2016-04-08,97.665228,98.092128,96.763995,97.712662,589101
2016-04-11,97.333195,97.665228,95.862762,97.096028,543623
2016-04-12,96.858862,97.854962,95.293562,97.807528,463488
2016-04-13,99.088228,99.562562,98.234428,98.708762,700285
2016-04-14,98.471595,99.894595,97.712662,99.847162,664651
2016-04-15,99.467695,99.467695,98.376728,98.993362,508361
2016-04-18,98.186995,101.080428,98.186995,101.032995,559018
2016-04-19,101.317595,103.167495,100.321495,103.025195,760455
2016-04-20,102.693161,102.930328,101.127861,101.886795,657700
2016-04-21,101.934228,102.123961,99.088228,101.270161,943768
2016-04-22,100.795828,102.835461,100.463795,101.649628,626080
2016-04-25,101.649628,102.313695,100.843261,102.313695,569192
2016-04-26,102.313695,103.831561,101.412461,102.076528,667078
2016-04-27,107.199328,112.227261,106.392961,108.147994,3055239
2016-04-28,105.871195,108.053128,105.871195,108.053128,1326993
2016-04-29,106.867295,107.768528,106.298095,106.819861,1104218
2016-05-02,106.582695,108.669761,106.345528,108.242861,576267
2016-05-03,107.531361,108.432594,106.819861,107.626228,652088
2016-05-04,107.768528,109.808161,105.491728,106.677561,919854
2016-05-05,107.246761,107.389061,104.969961,107.294194,682575
2016-05-06,106.724995,109.096661,106.440395,108.242861,922316
2016-05-09,108.337728,109.096661,107.389061,108.432594,747931
2016-05-10,109.096661,110.519661,107.910828,108.290294,838988
2016-05-11,108.622328,109.001794,107.246761,107.483928,705455
2016-05-12,107.958261,109.286394,107.057028,107.578794,854173
2016-05-13,106.809,106.905224,104.788289,105.750532,1176195
2016-05-17,106.231654,107.242009,105.317523,105.798644,864960
2016-05-18,105.125074,106.424103,105.125074,106.37599,502564
2016-05-19,105.894869,106.13543,104.980738,105.365635,532973
2016-05-20,105.846757,108.829711,105.606196,108.829711,962446
2016-05-23,109.455169,111.090982,108.58915,109.743842,790269
2016-05-24,109.166496,110.850422,108.541038,110.465524,607558
2016-05-25,111.523992,111.523992,109.69573,110.273076,575992
2016-05-26,109.984403,111.860777,109.93629,111.668328,524531
2016-05-27,111.090982,111.47588,110.706085,111.283431,419406
2016-05-30,111.379655,111.812665,111.139094,111.379655,235436
2016-05-31,111.620216,111.812665,109.93629,110.802309,1798089
2016-06-01,110.176851,111.957001,109.791954,111.764553,710264
2016-06-02,111.139094,112.630571,110.561749,112.486235,481830
2016-06-03,112.678684,113.304142,111.090982,112.438123,571197
2016-06-06,112.967357,113.400366,112.293786,113.159805,406150
2016-06-07,113.448478,115.27674,113.159805,115.084292,644795
2016-06-08,115.421077,115.469189,114.410721,114.988067,561102
2016-06-09,114.506946,114.891843,113.448478,114.891843,703307
2016-06-10,113.977712,114.843731,113.785263,114.458834,780669
2016-06-13,112.582459,114.555058,112.341899,113.063581,765985
2016-06-14,112.390011,113.111693,109.888178,110.706085,833592
2016-06-15,110.994758,111.668328,109.840066,110.946646,767008
2016-06-16,109.310832,112.101338,109.26272,111.139094,811676
2016-06-17,111.764553,113.015469,111.235319,112.774908,1271475
2016-06-20,114.218273,117.345563,114.170161,117.345563,1116140
2016-06-21,117.105003,118.500255,116.575769,118.355919,739080
2016-06-22,119.318162,119.654947,118.500255,119.125713,696158
2016-06-23,118.981377,120.039844,117.201227,118.83704,943315
2016-06-24,107.771243,116.287096,103.585485,115.324853,2289724
2016-06-27,114.795619,117.105003,114.218273,115.228628,1157743
2016-06-28,117.297451,118.740816,114.843731,118.019134,950627
2016-06-29,118.452143,121.0502,117.249339,121.0502,996743
2016-06-30,121.242649,123.648257,120.61719,123.600144,1007467
2016-07-01,123.696369,124.081266,120.761527,123.359584,763519
2016-07-04,123.648257,124.418051,122.445453,122.589789,381913
2016-07-05,121.916219,122.686013,119.751171,120.809639,766242
2016-07-06,119.703059,123.311471,119.654947,123.167135,921557
2016-07-07,123.648257,124.033154,121.675658,121.771882,604606
2016-07-08,121.194536,122.493565,119.606835,122.108667,670966
2016-07-11,123.167135,125.043509,122.060555,124.947285,555536
2016-07-12,124.514276,126.150089,124.081266,126.005753,611123
2016-07-13,125.476519,126.39065,123.888817,126.294426,737740
2016-07-14,127.06422,127.401005,124.658612,124.899173,649169
2016-07-15,124.6105,126.871771,124.273715,126.583099,570630
2016-07-18,126.39065,127.304781,125.332182,126.198201,466022
2016-07-19,126.053865,127.978351,125.476519,127.641566,570521
2016-07-20,127.930239,131.682988,127.785903,131.442427,903062
2016-07-21,131.634876,133.944259,131.442427,133.030128,1536597
2016-07-22,132.597119,132.83768,131.490539,131.827324,835398
2016-07-25,132.40467,134.040484,132.115997,133.848035,668289
2016-07-26,133.751811,134.85839,133.318801,134.040484,590849
2016-07-27,135.243288,137.167774,134.906503,135.243288,646151
2016-07-28,141.449757,142.363888,137.937569,138.659251,2326472
2016-07-29,138.322466,141.209196,137.889457,141.209196,1254338
2016-08-01,142.460112,143.470467,141.497869,143.181794,928499
2016-08-02,142.508224,143.566692,141.73843,142.604448,838764
2016-08-03,143.037458,143.326131,141.401644,142.315776,631045
2016-08-04,143.181794,143.181794,136.494204,139.52527,1974150
2016-08-05,140.006392,141.30542,139.188485,140.968635,868347
2016-08-08,142.075215,142.508224,140.968635,142.315776,576119
2016-08-09,142.796897,143.133682,141.112971,142.893121,701662
2016-08-10,142.796897,146.501534,142.700673,146.501534,996496
2016-08-11,147.030767,148.474132,145.779851,148.474132,666915
2016-08-12,148.329796,149.725048,147.800562,149.292039,522089
2016-08-15,149.09959,150.446731,148.85903,150.254282,416759
2016-08-16,148.185459,150.158058,146.886431,149.917497,578873
2016-08-17,150.542955,151.264638,149.051478,150.20617,569959
2016-08-18,150.302394,151.505198,150.013721,150.302394,488082
2016-08-19,150.591067,150.975965,149.09959,150.63918,614912
2016-08-22,150.109946,150.735404,147.31944,148.089235,725260
2016-08-23,148.85903,149.292039,146.982655,148.137347,652412
2016-08-24,147.271328,148.329796,146.405309,147.271328,485514
2016-08-25,146.549646,147.608113,145.731739,146.357197,631831
2016-08-26,146.742094,148.089235,146.405309,147.75245,501536
2016-08-29,146.501534,147.271328,145.106281,146.934543,290245
2016-08-30,147.07888,148.089235,146.453421,146.453421,434428
2016-08-31,145.731739,145.779851,142.460112,143.326131,954588
2016-09-01,143.181794,144.625159,141.112971,142.219551,809800
2016-09-02,139.669607,140.872411,138.226242,139.95828,1286879
2016-09-05,139.717719,142.556336,139.284709,141.786542,519370
2016-09-06,141.642205,142.219551,140.246953,140.968635,632563
2016-09-07,141.690317,143.326131,141.449757,142.748785,625173
2016-09-08,143.181794,143.75914,140.246953,140.63185,706147
2016-09-09,139.910167,140.63185,138.611139,139.573382,557604
2016-09-12,136.927213,141.594093,136.686653,140.679962,812277
2016-09-13,140.920523,144.240262,140.824298,142.460112,884135
2016-09-14,142.796897,144.095926,141.642205,142.796897,806879
2016-09-15,142.267663,144.913832,141.594093,144.913832,876906
2016-09-16,145.154393,145.683627,141.786542,144.240262,9908728
2016-09-19,144.384598,144.769496,142.748785,143.566692,1017140
2016-09-20,143.951589,146.260973,143.711028,145.587403,900807
2016-09-21,146.693982,148.714693,146.549646,147.271328,866326
2016-09-22,148.522244,149.09959,147.223216,149.003366,832928
2016-09-23,149.147703,149.484488,148.570357,149.243927,601419
2016-09-26,148.137347,149.243927,147.07888,147.463777,813460
2016-09-27,148.233571,148.618469,145.394954,146.549646,615962
2016-09-28,146.453421,149.676936,146.357197,149.676936,753357
2016-09-29,150.831628,151.457086,147.511889,147.800562,615337
2016-09-30,146.405309,149.003366,145.876076,148.666581,832981
2016-10-04,148.570357,151.457086,148.329796,151.457086,852290
2016-10-05,150.109946,151.168413,149.243927,149.965609,534460
2016-10-06,149.869385,150.109946,147.75245,147.993011,586811
2016-10-07,148.185459,150.158058,146.934543,149.292039,625325
2016-10-10,149.09959,151.890096,149.051478,151.890096,525920
2016-10-11,151.793871,152.226881,149.436376,149.676936,515954
2016-10-12,149.436376,150.542955,148.666581,149.821273,481440
2016-10-13,148.955254,149.243927,147.415665,147.415665,625893
2016-10-14,148.474132,151.408974,148.474132,151.168413,703278
2016-10-17,150.591067,151.697647,149.676936,150.061834,526529
2016-10-18,150.783516,152.323105,150.446731,151.841984,772177
2016-10-19,152.034432,153.141012,151.601423,152.515554,656359
2016-10-20,152.65989,153.477797,151.457086,153.477797,669184
2016-10-21,153.862694,154.247592,150.254282,150.735404,727377
2016-10-24,151.360862,151.408974,149.051478,149.340151,577946
2016-10-25,149.147703,151.31275,145.53929,146.934543,1191679
2016-10-26,146.309085,146.501534,143.75914,143.75914,970793
2016-10-27,143.181794,143.999701,141.73843,143.999701,823591
2016-10-28,143.133682,144.240262,141.73843,144.047813,598484
2016-10-31,143.422355,144.432711,142.796897,143.75914,613835
2016-11-01,144.336486,145.010057,141.353532,141.545981,687610
2016-11-02,140.295065,141.594093,139.717719,141.016747,713327
2016-11-03,136.63854,136.63854,128.603809,132.164109,2873149
2016-11-04,130.865081,130.961305,126.823659,128.026463,1701476
2016-11-07,129.902838,131.442427,129.806613,131.29809,945770
2016-11-08,131.682988,132.500894,130.768857,131.442427,756607
2016-11-09,126.583099,134.425381,126.053865,134.425381,1302009
2016-11-10,134.85839,135.002727,124.706724,126.727435,1802299
2016-11-11,127.49723,130.095286,127.49723,128.411361,918438
2016-11-14,129.421716,131.05753,128.940594,129.133043,982589
2016-11-15,129.758501,134.088596,129.662277,133.51125,894017
2016-11-16,133.799923,134.232932,131.009417,132.260334,667914
2016-11-17,131.779212,134.281044,130.191511,134.232932,560903
2016-11-18,134.714054,135.339512,132.693343,133.751811,708902
2016-11-21,134.281044,134.61783,132.549007,134.232932,487029
2016-11-22,135.147063,135.147063,133.126353,133.799923,529751
2016-11-23,134.281044,134.810278,132.549007,133.607474,529300
2016-11-24,134.232932,134.85839,133.270689,133.415026,322401
2016-11-25,133.751811,134.18482,132.500894,133.944259,480654
2016-11-28,133.222577,134.61783,132.115997,132.40467,513552
2016-11-29,132.019773,134.18482,131.682988,134.136708,573260
2016-11-30,132.933904,134.232932,132.260334,133.751811,930423
2016-12-01,133.463138,134.665942,132.067885,132.452782,653981
2016-12-02,132.549007,134.18482,131.586763,133.270689,670724
2016-12-05,132.789567,137.07155,132.789567,135.676297,722690
2016-12-06,135.868746,136.109307,134.61783,135.820634,512447
2016-12-07,136.927213,137.07155,134.85839,137.07155,792920
2016-12-08,139.044148,139.621494,137.312111,139.236597,1072977
2016-12-09,138.803588,139.621494,138.41869,138.947924,620383
2016-12-12,138.899812,140.102616,138.322466,138.8517,509874
2016-12-13,139.188485,140.920523,139.188485,140.295065,612859
2016-12-14,138.947924,139.477158,136.782877,137.456447,608841
2016-12-15,137.456447,138.41869,135.628185,138.274354,834543
2016-12-16,137.937569,139.621494,137.793232,139.284709,1163325
2016-12-19,138.659251,139.52527,138.081905,139.52527,364384
2016-12-20,140.006392,140.776186,139.477158,140.63185,419627
2016-12-21,140.391289,141.545981,139.092261,139.284709,572514
2016-12-22,138.755476,139.813943,138.370578,139.429046,275665
2016-12-23,139.477158,140.006392,138.370578,139.044148,210865
2016-12-27,139.044148,140.102616,139.044148,140.054504,180959
2016-12-28,139.765831,141.690317,139.477158,141.690317,296572
2016-12-29,141.161084,142.604448,140.872411,142.363888,249780
2016-12-30,142.412,144.480823,141.97899,144.480823,429338
2017-01-02,144.095926,146.212861,143.711028,145.587403,445138
2017-01-03,145.202505,145.346842,143.181794,143.614804,641172
2017-01-04,143.75914,143.75914,140.824298,140.872411,618563
2017-01-05,139.765831,140.295065,138.081905,138.8517,739147
2017-01-06,138.370578,139.573382,137.552671,139.332821,641054
2017-01-09,139.621494,139.910167,138.707363,139.044148,583147
2017-01-10,139.765831,140.583738,138.996036,139.332821,460627
2017-01-11,139.284709,140.728074,139.236597,140.054504,412401
2017-01-12,139.332821,140.968635,138.8517,140.487513,534037
2017-01-13,140.920523,142.363888,139.862055,142.363888,487101
2017-01-16,141.30542,143.278019,141.30542,142.700673,351401
2017-01-17,142.075215,142.219551,140.343177,141.786542,433069
2017-01-18,141.73843,146.068524,141.73843,145.9723,680676
2017-01-19,146.020412,147.07888,144.913832,146.549646,621644
2017-01-20,145.53929,147.126992,144.19215,146.453421,755126
2017-01-23,145.683627,147.704338,145.53929,146.742094,474302
2017-01-24,147.367553,149.340151,146.838319,147.030767,582573
2017-01-25,148.185459,149.869385,147.75245,148.041123,600743
2017-01-26,149.09959,149.773161,148.522244,149.5326,504806
2017-01-27,149.676936,150.446731,147.415665,148.041123,698509
2017-01-30,147.31944,147.944898,144.480823,144.817608,629433
2017-01-31,144.528935,146.260973,140.150728,140.150728,1333715
2017-02-01,140.63185,142.748785,140.102616,141.73843,807251
2017-02-02,141.449757,142.748785,140.968635,141.401644,466670
2017-02-03,141.353532,142.315776,140.679962,141.449757,509997
2017-02-06,140.728074,141.016747,138.370578,138.370578,965588
2017-02-07,137.600784,140.295065,137.215886,138.8517,578766
2017-02-08,138.370578,138.8517,137.456447,138.563027,480704
2017-02-09,139.284709,142.845009,138.899812,142.412,642175
2017-02-10,143.374243,144.384598,143.037458,143.75914,473664
2017-02-13,144.19215,146.453421,143.614804,145.53929,415760
2017-02-14,145.827963,146.64587,145.058169,145.106281,411384
2017-02-15,145.154393,145.394954,143.374243,143.903477,450100
2017-02-16,143.75914,144.288374,142.027103,142.027103,572259
2017-02-17,142.604448,142.989346,140.920523,142.845009,678885
2017-02-20,143.807253,143.999701,142.604448,142.796897,329148
2017-02-21,142.845009,146.982655,142.796897,146.309085,521084
2017-02-22,146.020412,147.656226,145.250617,147.367553,683490
2017-02-23,147.367553,147.608113,146.597758,147.175104,356447
2017-02-24,147.07888,147.608113,145.202505,146.164748,533288
2017-02-27,150.591067,152.65989,150.591067,151.841984,884916
2017-02-28,151.168413,152.852339,150.591067,152.41933,774756
2017-03-01,151.457086,154.680601,151.408974,154.632489,669074
2017-03-02,154.488153,157.567331,153.429685,156.605088,654543
2017-03-03,155.498508,155.739069,154.536265,154.921162,609704
2017-03-06,154.680601,155.739069,153.477797,153.958919,612986
2017-03-07,154.151367,155.209835,153.141012,153.76647,650204
2017-03-08,161.753089,168.392567,161.753089,168.248231,3362506
2017-03-09,168.392567,173.251896,167.3341,171.327409,1400718
2017-03-10,172.626438,172.818886,170.509503,172.67455,792790
2017-03-13,172.915111,173.34812,172.049092,173.107559,708576
2017-03-14,172.722662,173.396232,168.536904,168.969913,1000932
2017-03-15,170.557615,172.818886,169.835932,172.818886,751624
2017-03-16,175.032046,178.063112,174.839597,176.138625,1125453
2017-03-17,175.849953,177.293317,175.272607,176.282962,895017
2017-03-20,175.657504,176.331074,174.358475,174.599036,446196
2017-03-21,174.695261,175.849953,172.67455,173.877354,656873
2017-03-22,172.24154,173.059447,171.712307,172.24154,747970
2017-03-23,172.67455,173.107559,170.8944,172.67455,567642
2017-03-24,172.67455,173.059447,171.56797,171.808531,421676
2017-03-27,170.798175,171.327409,169.018025,169.402923,624775
2017-03-28,171.231185,171.616082,169.980269,171.231185,503175
2017-03-29,171.664194,172.049092,170.509503,171.231185,375436
2017-03-30,171.375521,171.952867,170.124605,171.086848,394414
2017-03-31,170.750063,171.616082,170.365166,171.56797,565648
2017-04-03,172.145316,172.67455,169.210474,169.210474,455509
2017-04-04,169.258586,171.423634,168.68124,170.8944,520198
2017-04-05,170.317054,170.8944,168.873689,168.969913,513493
2017-04-06,167.863334,170.268942,167.382212,169.932157,478895
2017-04-07,169.499147,171.56797,168.873689,171.56797,514932
2017-04-10,171.664194,171.904755,169.980269,170.701951,270234
2017-04-11,169.980269,171.56797,168.055782,169.162362,475036
2017-04-12,169.499147,170.750063,168.633128,170.750063,501507
2017-04-13,170.653839,172.049092,170.076493,171.327409,518083
2017-04-18,171.760419,172.963223,171.231185,171.231185,502509
2017-04-19,171.231185,171.760419,169.980269,170.605727,391724
2017-04-20,170.413278,171.952867,169.884044,171.471746,615875
2017-04-21,171.904755,174.406588,171.423634,173.588681,926045
2017-04-24,179.265916,179.939486,175.994289,177.389542,907294
2017-04-25,178.303673,179.314028,177.34143,178.68857,531546
2017-04-26,178.881019,179.265916,177.34143,178.351785,468211
2017-04-27,178.207448,178.929131,177.389542,177.389542,489836
2017-04-28,176.764084,178.881019,176.379186,176.956532,652878
2017-05-02,177.485766,177.774439,175.465055,176.186738,625631
2017-05-03,175.80184,176.23485,172.578325,175.272607,717246
2017-05-04,178.303673,181.815861,176.379186,176.860308,831808
2017-05-05,176.138625,178.255561,175.657504,177.197093,818710
2017-05-08,178.448009,178.448009,174.647148,175.513167,656708
2017-05-09,176.379186,177.293317,174.935821,176.90842,497189
2017-05-10,176.090513,176.475411,173.636793,173.78113,732327
2017-05-11,174.214139,175.12827,171.471746,172.24154,927041
2017-05-12,172.144229,172.679443,170.976489,171.463048,615639
2017-05-15,172.24154,172.533475,170.976489,172.533475,459789
2017-05-16,172.630787,173.263312,171.268424,172.484819,381182
2017-05-17,171.706327,171.852294,169.078913,169.176225,542158
2017-05-18,169.565471,171.219769,169.419504,169.662783,734082
2017-05-19,169.565471,170.879178,167.862518,167.862518,860362
2017-05-22,168.057141,169.030257,164.699891,167.278649,815418
2017-05-23,166.4515,167.084025,165.235105,166.743435,513269
2017-05-24,166.013598,166.402844,165.283761,165.283761,467193
2017-05-25,166.013598,167.229993,163.191561,166.4515,612923
2017-05-26,166.4515,167.570583,165.624351,167.521928,551430
2017-05-29,167.765207,168.397732,167.132681,168.154453,290186
2017-05-30,167.765207,169.80875,167.229993,169.127569,537842
2017-05-31,169.322192,169.322192,165.673007,165.673007,977853
2017-06-01,166.159565,167.181337,165.673007,166.402844,357720
2017-06-02,167.911174,168.446388,166.840746,166.889402,496966
2017-06-06,165.818974,166.208221,164.164677,164.213333,530780
2017-06-07,163.483496,167.229993,162.802315,166.694779,748764
2017-06-08,166.4515,166.646123,163.483496,164.213333,536891
2017-06-09,164.213333,166.354188,163.726775,165.429728,910658
2017-06-12,165.332416,167.95983,164.699891,167.765207,699432
2017-06-13,168.154453,170.976489,166.986714,170.976489,841699
2017-06-14,170.246652,173.847182,170.246652,172.82541,973267
2017-06-15,172.776754,173.068689,168.203109,168.981602,1022877
2017-06-16,169.078913,170.149341,168.446388,169.370848,1856697
2017-06-19,170.295308,170.830522,169.419504,170.052029,386916
2017-06-20,170.587243,170.587243,167.327304,167.37596,544632
2017-06-21,166.938058,166.938058,165.186449,166.256877,459132
2017-06-22,166.208221,166.354188,164.797203,165.040482,401022
2017-06-23,164.456612,164.894514,163.580808,163.970054,458352
2017-06-26,164.699891,165.429728,163.872742,164.261989,339014
2017-06-27,164.067366,164.505268,162.899626,164.261989,425644
2017-06-28,163.337529,165.235105,163.09425,163.629463,501521
2017-06-29,164.164677,164.261989,159.055818,159.931622,1118165
2017-06-30,160.661459,165.429728,160.564148,163.240217,1016761
2017-07-03,163.970054,165.235105,163.483496,164.3593,461873
2017-07-04,163.678119,164.651235,163.288873,163.824087,305245
2017-07-05,166.986714,173.020033,166.986714,171.852294,1477722
2017-07-06,172.922722,174.67433,169.954718,172.046917,1110686
2017-07-07,171.657671,171.754982,169.954718,171.463048,492687
2017-07-10,172.144229,172.24154,169.760094,170.343964,439873
2017-07-11,170.343964,171.414392,169.224881,170.197997,662671
2017-07-12,170.489931,174.431051,170.246652,173.701214,830311
2017-07-13,174.431051,175.793414,174.431051,175.550135,621520
2017-07-14,175.744758,176.279972,175.112233,175.744758,427082
2017-07-17,176.328628,178.323516,174.722986,177.009809,667714
2017-07-18,176.328628,176.815186,174.431051,175.209544,637995
2017-07-19,176.134005,176.134005,174.090461,174.285084,452784
2017-07-20,175.209544,176.474595,173.603903,174.917609,582309
2017-07-21,174.966265,175.939381,171.998261,172.436164,802659
2017-07-24,172.82541,173.506591,171.706327,171.998261,485992
2017-07-25,172.436164,172.922722,171.31708,171.852294,522060
2017-07-26,172.728098,173.311968,171.463048,172.192885,529067
2017-07-27,171.949606,173.74987,171.31708,172.24154,525789
2017-07-28,184.892049,188.492578,183.578342,187.373495,2162979
2017-07-31,187.324839,188.541234,186.546346,187.811397,771207
2017-08-01,188.687202,188.930481,186.011132,186.546346,628723
2017-08-02,186.400379,188.541234,186.205756,186.692314,522062
2017-08-03,185.329951,188.054676,183.481031,187.957365,559611
2017-08-04,188.784513,196.666753,188.395267,194.574554,998753
2017-08-07,193.942028,194.185307,192.482354,193.893372,634772
2017-08-08,193.309503,194.37993,192.336387,193.942028,484666
2017-08-09,192.676977,192.822945,187.908709,188.200644,789906
2017-08-10,188.200644,188.881825,186.059788,186.1571,583376
2017-08-11,185.865165,186.935593,185.329951,186.838281,529554
2017-08-14,187.811397,188.833169,186.643658,188.687202,519104
2017-08-15,189.076448,190.925368,188.541234,189.076448,330076
2017-08-16,190.146876,190.584778,188.00602,188.297955,314212
2017-08-17,187.422151,188.930481,186.449035,186.595002,452276
2017-08-18,185.670542,187.227527,178.323516,184.162212,1516282
2017-08-21,182.751194,185.378607,181.583454,182.702538,596043
2017-08-22,183.675654,184.892049,183.14044,184.259524,378542
2017-08-23,184.502803,185.57323,183.286407,183.675654,394942
2017-08-24,183.772966,185.135328,183.529687,183.529687,275284
2017-08-25,181.778078,184.454147,179.685878,182.653882,704605
2017-08-28,181.534799,182.21598,180.12378,180.318404,337293
2017-08-29,178.956041,179.150664,176.523251,178.27486,663997
2017-08-30,179.831846,182.313291,179.491255,180.70765,482763
2017-08-31,181.534799,184.454147,181.534799,183.481031,604852
2017-09-01,184.356835,187.422151,184.356835,185.281295,559620
2017-09-04,184.356835,185.23264,183.481031,184.454147,208937
2017-09-05,184.892049,186.789625,183.529687,184.502803,409811
2017-09-06,182.848505,186.595002,182.070012,186.108444,469039
2017-09-07,187.276183,190.828057,186.838281,190.146876,697630
2017-09-08,189.368383,190.341499,188.249299,189.708973,386121
2017-09-11,191.265959,192.774289,190.974024,192.287731,437912
2017-09-12,192.676977,193.358159,192.190419,192.579666,364748
2017-09-13,192.239075,193.893372,191.752517,193.844717,484384
2017-09-14,193.309503,193.309503,191.509238,192.336387,548399
2017-09-15,192.385043,193.504126,191.752517,192.579666,1901380
2017-09-18,193.601438,193.601438,191.119992,191.60655,352907
2017-09-19,191.60655,191.60655,188.833169,189.708973,423406
2017-09-20,188.881825,189.368383,187.616774,188.054676,392623
2017-09-21,188.395267,188.638546,186.886937,188.297955,334530
2017-09-22,187.714086,188.492578,186.886937,187.08156,563895
2017-09-25,186.692314,189.076448,186.254411,187.568118,424923
2017-09-26,187.519462,187.519462,182.313291,182.994473,1079611
2017-09-27,181.194208,185.038016,180.221092,182.799849,792282
2017-09-28,183.14044,183.529687,182.313291,183.189096,404778
2017-09-29,183.189096,186.935593,182.751194,186.254411,766339
2017-10-02,188.58989,191.655205,187.66543,190.828057,611246
2017-10-04,191.460582,191.703861,188.638546,189.806285,484711
2017-10-05,190.195531,190.779401,188.58989,188.979136,439771
2017-10-06,189.076448,189.17376,186.838281,187.324839,468097
2017-10-09,187.762741,190.292843,187.422151,189.854941,379945
2017-10-10,190.633434,191.460582,188.979136,189.757629,346239
2017-10-11,189.660318,189.854941,187.860053,188.784513,493216
2017-10-12,188.58989,189.465694,188.103332,188.784513,319574
2017-10-13,189.319727,189.368383,187.860053,187.908709,364486
2017-10-16,187.130216,188.346611,186.059788,186.984248,381552
2017-10-17,187.324839,188.200644,185.670542,186.1571,451202
2017-10-18,186.838281,186.886937,184.0649,185.378607,725811
2017-10-19,185.816509,186.059788,181.680766,181.826733,734469
2017-10-20,182.264636,183.383719,181.534799,182.21598,656414
2017-10-23,181.486143,184.454147,181.194208,181.972701,631654
2017-10-24,181.388831,183.286407,180.853617,182.361947,519258
2017-10-25,182.702538,183.772966,181.096896,181.340175,424470
2017-10-26,181.875389,186.108444,181.729422,185.378607,627938
2017-10-27,186.059788,187.470806,185.621886,186.254411,601986
2017-10-30,186.254411,186.838281,185.475919,185.913821,456067
2017-11-01,185.913821,186.740969,182.653882,182.653882,1114602
2017-11-02,182.653882,184.794737,180.902273,182.118668,643815
2017-11-03,182.264636,183.432375,181.340175,181.972701,495932
2017-11-06,180.513027,180.561683,177.739646,178.080237,1048539
2017-11-07,178.61545,179.637222,177.885613,178.469483,822646
2017-11-08,179.102008,181.388831,178.858729,179.150664,638639
2017-11-09,180.756306,180.756306,170.39262,170.781866,2235579
2017-11-10,171.609015,177.155776,170.489931,176.134005,1351864
2017-11-13,176.912497,178.956041,175.744758,178.956041,808624
2017-11-14,179.004697,183.286407,178.080237,182.410603,1007133
2017-11-15,181.486143,182.361947,178.323516,181.096896,849944
2017-11-16,181.972701,182.55657,179.19932,179.734534,617637
2017-11-17,180.026469,182.118668,179.734534,180.804962,931843
2017-11-20,179.539911,181.729422,179.150664,179.78319,471215
2017-11-21,179.880501,182.799849,179.491255,182.605226,639120
2017-11-22,182.897161,182.945817,177.934269,178.177548,557297
2017-11-23,177.155776,178.177548,176.474595,176.863842,454582
2017-11-24,176.669218,177.69099,175.014921,175.160888,565448
2017-11-27,174.966265,176.134005,173.993149,174.382396,461028
2017-11-28,174.625675,175.404168,173.798526,174.187772,511487
2017-11-29,175.355512,176.76653,172.776754,172.874066,900871
2017-11-30,172.728098,173.74987,170.489931,170.489931,1046891
2017-12-01,171.073801,172.484819,170.052029,170.39262,814902
2017-12-04,172.630787,173.701214,172.095573,172.484819,663220
2017-12-05,173.40928,173.652559,170.684555,172.679443,542846
2017-12-06,170.976489,175.306856,170.781866,174.431051,712983
2017-12-07,175.355512,175.890726,173.895838,175.306856,547397
2017-12-08,177.009809,177.3504,175.501479,175.744758,689626
2017-12-11,176.328628,176.571907,169.516815,170.295308,1030162
2017-12-12,170.781866,172.290196,168.251765,169.419504,864438
2017-12-13,167.765207,169.176225,162.559036,164.553924,1424597
2017-12-14,163.532152,166.500156,160.612804,164.553924,1319192
2017-12-15,166.548811,167.667895,165.673007,167.619239,1765858
2017-12-18,168.835634,170.003373,168.154453,168.786978,671710
2017-12-19,168.786978,169.516815,167.619239,168.105797,472602
2017-12-20,168.397732,168.495044,165.283761,165.673007,526915
2017-12-21,165.721663,166.597467,163.678119,165.137793,642033
2017-12-22,164.602579,166.062253,164.261989,164.845858,693943
2017-12-27,165.089137,166.500156,164.407956,165.381072,429614
2017-12-28,165.429728,165.916286,163.483496,163.824087,393977
2017-12-29,163.726775,164.116021,162.559036,162.656347,364619
2018-01-02,162.656347,163.191561,160.807427,162.656347,587067
2018-01-03,163.09425,163.532152,161.58592,163.532152,662050
2018-01-04,164.602579,167.084025,163.970054,165.673007,806719
2018-01-05,167.084025,168.008486,166.402844,167.424616,693116
2018-01-08,169.419504,169.46816,167.765207,168.105797,805948
2018-01-09,168.543699,168.592355,164.310645,164.602579,819076
2018-01-10,164.602579,164.602579,163.09425,163.191561,781315
2018-01-11,163.386184,164.164677,161.342641,161.92651,817213
2018-01-12,162.753659,166.062253,162.51038,164.01871,864400
2018-01-15,165.186449,166.938058,164.602579,164.699891,621731
2018-01-16,166.402844,166.500156,163.726775,163.970054,698077
2018-01-17,163.532152,164.456612,162.023822,162.656347,663694
2018-01-18,163.678119,166.79209,163.240217,166.402844,934715
2018-01-19,166.402844,177.885613,166.354188,177.885613,2755745
2018-01-22,178.226204,179.880501,175.404168,177.885613,1121036
2018-01-23,180.026469,182.702538,179.19932,180.513027,1284706
2018-01-24,180.221092,183.383719,179.539911,180.075125,1076683
2018-01-25,178.761418,180.70765,176.036693,178.177548,1062728
2018-01-26,178.469483,179.977813,176.328628,179.539911,656724
2018-01-29,179.977813,179.977813,177.836958,179.345287,534401
2018-01-30,178.469483,180.950929,178.323516,180.075125,924993
2018-01-31,180.172436,182.361947,179.247976,182.264636,1207147
2018-02-01,182.751194,183.14044,177.69099,178.810074,942051
2018-02-02,177.69099,179.296632,175.209544,175.404168,938757
2018-02-05,174.625675,174.820298,172.387508,173.993149,904140
2018-02-06,167.570583,171.949606,166.402844,169.906062,1675479
2018-02-07,173.117345,179.588567,171.754982,178.858729,1468664
2018-02-08,177.934269,177.934269,172.387508,173.798526,1160386
2018-02-09,172.728098,174.431051,169.273536,172.095573,1153046
2018-02-12,175.063577,176.425939,173.117345,173.360624,953287
2018-02-13,172.338852,172.776754,170.587243,171.073801,750007
2018-02-14,172.776754,173.117345,168.495044,172.24154,883584
2018-02-15,173.311968,174.382396,171.511703,172.533475,619375
2018-02-16,173.117345,176.18266,172.728098,175.404168,991451
2018-02-19,176.815186,177.739646,175.063577,175.598791,450815
2018-02-20,175.744758,178.080237,174.917609,177.836958,651393
2018-02-21,176.377284,177.788302,175.209544,175.890726,564900
2018-02-22,176.279972,177.447711,174.285084,175.647447,862264
2018-02-23,176.863842,177.642334,175.84207,176.912497,626223
2018-02-26,177.885613,180.610338,176.377284,176.474595,661009
2018-02-27,177.301744,177.934269,176.328628,177.107121,474356
2018-02-28,175.890726,180.513027,175.744758,177.69099,885265
2018-03-01,176.815186,177.3504,171.171113,171.365736,1173749
2018-03-02,170.295308,170.781866,166.986714,167.570583,1016662
2018-03-05,166.4515,170.587243,166.256877,170.052029,811172
2018-03-06,172.144229,172.192885,168.786978,169.224881,578619
2018-03-07,168.689667,170.587243,168.251765,169.906062,455056
2018-03-08,173.40928,174.917609,170.489931,170.489931,998461
2018-03-09,170.635899,171.414392,168.543699,169.030257,920945
2018-03-12,170.295308,170.684555,166.354188,166.986714,859407
2018-03-13,166.548811,169.565471,163.726775,164.456612,1736907
2018-03-14,177.982925,185.329951,175.355512,182.848505,3613861
2018-03-15,185.962477,188.735857,182.55657,187.811397,1722781
2018-03-16,188.735857,191.314615,187.616774,188.881825,1866982
2018-03-19,188.784513,189.368383,186.838281,187.324839,853490
2018-03-20,188.346611,191.119992,188.249299,189.417039,999886
2018-03-21,189.757629,193.066224,189.417039,192.822945,1026948
2018-03-22,193.358159,194.915144,190.244187,191.703861,1398251
2018-03-23,190.390155,193.45547,188.346611,190.341499,1209390
2018-03-26,191.168647,191.752517,186.789625,187.811397,836698
2018-03-27,192.676977,193.066224,188.443923,188.930481,846215
2018-03-28,188.054676,189.319727,184.600114,187.762741,834133
2018-03-29,188.151988,192.141764,187.373495,191.363271,799827
2018-04-03,189.757629,192.53101,189.17376,190.049564,827519
2018-04-04,191.168647,192.482354,187.860053,192.482354,1002466
2018-04-05,195.596325,198.90492,194.282619,198.710297,1287753
2018-04-06,199.002232,199.294166,197.250623,198.223739,721588
2018-04-09,199.48879,199.586101,195.596325,197.153311,725282
2018-04-10,198.90492,199.975348,197.250623,199.975348,781158
2018-04-11,199.294166,201.532333,198.418362,200.948464,672758
2018-04-12,199.878036,204.646305,199.391478,204.646305,708327
2018-04-13,204.646305,205.716732,203.7705,204.93824,545709
2018-04-16,205.035551,206.105979,204.35437,205.035551,471458
2018-04-17,205.327486,208.636081,204.451682,207.468341,754601
2018-04-18,208.441457,209.706508,207.954899,207.954899,739044
2018-04-19,207.760276,207.954899,204.062435,204.840928,574145
2018-04-20,203.867812,206.495225,203.575877,206.495225,737378
2018-04-23,206.495225,206.78716,204.35437,206.008667,387709
2018-04-24,204.257058,205.522109,197.834492,199.294166,1313417
2018-04-25,197.347934,199.878036,195.790949,196.861376,995976
2018-04-26,196.569442,197.737181,195.012456,197.639869,628515
2018-04-27,198.612985,201.33771,197.639869,199.002232,593777
2018-04-30,199.002232,200.072659,197.542558,198.418362,579400
2018-05-02,197.542558,202.213515,197.056,201.629645,929312
2018-05-03,200.364594,200.948464,187.908709,187.908709,2442159
2018-05-04,186.935593,191.509238,185.57323,187.519462,1563151
2018-05-07,188.443923,190.925368,186.595002,189.806285,729987
2018-05-08,189.51435,190.43881,188.346611,188.395267,759888
2018-05-09,187.811397,188.395267,184.600114,185.23264,1263990
2018-05-10,186.021913,188.291075,184.985992,188.044427,643777
2018-05-11,187.353812,188.587052,186.071243,187.008505,540357
2018-05-14,187.255153,188.044427,185.281969,186.564539,617111
2018-05-15,186.071243,187.403142,184.295377,186.36722,788811
2018-05-16,186.860516,192.385431,186.41655,191.30018,1062857
2018-05-17,191.30018,192.928057,189.770963,192.632079,688277
2018-05-18,193.224034,193.963978,192.138783,192.434761,1019077
2018-05-22,192.434761,194.210626,190.806884,192.878727,794465
2018-05-23,192.58275,193.76666,188.587052,191.201521,778018
2018-05-24,190.856214,194.555934,190.510907,190.757555,933728
2018-05-25,191.694817,196.134481,190.362918,191.250851,1132105
2018-05-28,192.632079,193.963978,191.694817,192.977386,522583
2018-05-29,192.188113,192.878727,189.770963,189.770963,861072
2018-05-30,189.918951,194.210626,189.524315,194.210626,839956
2018-05-31,194.210626,194.753252,190.313588,191.004203,900526
2018-06-01,191.990794,193.71733,190.510907,190.560236,734769
2018-06-04,192.681409,194.062638,190.658895,192.434761,556834
2018-06-05,192.385431,195.937162,192.040124,193.76666,693574
2018-06-06,193.963978,200.968781,193.963978,200.672804,1131359
2018-06-07,200.672804,201.06744,194.654593,195.542526,991579
2018-06-08,193.026716,197.811687,192.336102,196.677106,589676
2018-06-11,196.677106,197.515709,195.04923,195.739844,610541
2018-06-12,197.318391,197.910346,193.026716,193.914649,649193
2018-06-13,194.161297,194.506604,191.250851,192.286772,797368
2018-06-14,190.905543,196.973084,190.856214,196.085151,973620
2018-06-15,197.170402,201.06744,196.282469,197.170402,1582798
2018-06-18,196.677106,196.677106,190.708225,191.694817,894020
2018-06-19,188.735041,189.228337,186.46588,186.860516,1036011
2018-06-20,187.847108,187.995097,184.838003,186.120572,960937
2018-06-21,186.46588,190.362918,186.071243,187.60046,769276
2018-06-22,188.389734,189.474985,187.008505,188.389734,560719
2018-06-25,188.192415,188.8337,184.492696,184.492696,844629
2018-06-26,185.331299,187.748449,184.098059,184.887332,785448
2018-06-27,185.23264,188.291075,183.752752,186.564539,800914
2018-06-28,185.479288,186.564539,180.694317,181.53292,1077079
2018-06-29,184.985992,186.515209,183.259456,184.443366,1342933
2018-07-02,182.075545,183.456774,180.694317,181.088953,884657
2018-07-03,181.730238,184.739344,181.582249,182.519512,530002
2018-07-04,181.53292,182.420853,179.115769,179.707725,600851
2018-07-05,180.151691,180.940965,178.079848,179.411747,651541
2018-07-06,181.039624,181.039624,178.671803,179.06644,556345
2018-07-09,180.053032,180.940965,178.869121,179.411747,501370
2018-07-10,180.447669,182.519512,180.003702,182.519512,745414
2018-07-11,181.138283,181.53292,179.855713,180.595657,545757
2018-07-12,180.447669,182.914148,180.447669,182.815489,565365
2018-07-13,183.90074,186.021913,183.654092,185.23264,687390
2018-07-16,185.429958,186.761857,184.542025,186.219232,598771
2018-07-17,185.479288,185.627276,181.434261,183.259456,742774
2018-07-18,184.295377,186.860516,184.098059,186.712528,699820
2018-07-19,186.515209,187.353812,185.972584,186.959176,416211
2018-07-20,185.824595,188.735041,185.528617,187.353812,719381
2018-07-23,186.46588,188.143086,186.169902,186.909846,406863
2018-07-24,187.60046,188.88303,186.515209,187.896438,458297
2018-07-25,188.88303,189.277667,185.627276,186.071243,462469
2018-07-26,184.985992,186.072624,180.940965,185.331299,1060954
2018-07-27,185.035321,186.909846,183.407444,186.663198,581347
2018-07-30,186.268561,187.847108,185.873924,186.317891,358594
2018-07-31,186.613868,187.353812,184.048729,186.613868,578533
2018-08-01,186.909846,186.909846,183.062137,185.331299,614051
2018-08-02,184.739344,184.788673,181.48359,182.470182,735520
2018-08-03,183.160796,187.353812,183.160796,187.057835,741277
2018-08-06,187.255153,189.573644,184.936662,185.676606,681436
2018-08-07,186.071243,188.88303,185.775265,187.107164,595875
2018-08-08,185.873924,189.770963,185.380628,187.995097,740569
2018-08-09,199.390234,208.072243,199.390234,205.704423,2821645
2018-08-10,204.520512,207.184311,201.659396,202.941965,1106033
2018-08-13,203.53392,206.395037,202.448669,205.605763,700891
2018-08-14,207.184311,208.762858,204.717831,206.493696,663745
2018-08-15,207.480288,207.677607,202.35001,203.040624,650425
2018-08-16,204.323194,206.592355,203.731239,205.901741,655387
2018-08-17,205.507104,206.691015,202.744647,204.224535,503218
2018-08-20,205.013808,207.184311,204.323194,206.691015,421929
2018-08-21,207.184311,209.453472,206.789674,207.677607,623090
2018-08-22,207.184311,208.072243,206.0004,207.578947,401192
2018-08-23,207.973584,211.525315,207.874925,209.157494,600939
2018-08-24,208.960176,212.511907,208.960176,210.834701,639676
2018-08-27,212.413248,213.39984,211.525315,212.807885,424170
2018-08-28,214.682409,215.077046,212.709226,212.807885,500255
2018-08-29,212.413248,213.103862,209.552131,211.722634,622375
2018-08-30,211.327997,212.807885,210.538723,212.314589,431631
2018-08-31,211.426656,212.610566,210.834701,212.018611,503980
2018-09-03,211.229338,214.090454,210.736042,213.103862,432767
2018-09-04,213.498499,214.287773,207.480288,207.973584,628735
2018-09-05,206.395037,209.058835,203.731239,204.224535,817890
2018-09-06,204.125876,206.099059,202.152692,203.336602,656032
2018-09-07,202.941965,205.112467,202.744647,204.421853,480543
2018-09-10,204.81649,205.803082,203.336602,204.915149,480095
2018-09-11,204.81649,206.0004,201.06744,203.829898,705989
2018-09-12,205.211127,208.072243,204.915149,207.874925,567922
2018-09-13,208.46688,208.664199,205.901741,206.888333,505370
2018-09-14,207.28297,207.973584,206.592355,207.480288,357541
2018-09-17,206.592355,206.789674,204.027216,205.408445,457495
2018-09-18,204.915149,207.776266,204.323194,207.184311,445495
2018-09-19,207.085651,207.184311,205.704423,206.395037,436671
2018-09-20,205.803082,207.480288,205.408445,206.592355,563897
2018-09-21,208.170903,208.762858,206.789674,208.072243,1572718
2018-09-24,207.085651,207.381629,204.421853,205.605763,532959
2018-09-25,205.704423,208.072243,204.81649,207.874925,432766
2018-09-26,207.28297,208.46688,204.421853,206.691015,714130
2018-09-27,207.085651,208.960176,205.605763,208.664199,495145
2018-09-28,207.973584,208.664199,206.493696,208.072243,621742
2018-10-01,207.874925,212.314589,207.776266,210.93336,588067
2018-10-02,210.341405,212.21593,208.46688,210.341405,449415
2018-10-04,211.130678,211.130678,205.309786,206.197719,778716
2018-10-05,205.309786,206.493696,202.843306,205.013808,575173
2018-10-08,203.53392,204.520512,202.054032,203.53392,521606
2018-10-09,203.139284,203.139284,197.318391,201.659396,799481
2018-10-10,201.659396,202.054032,191.596158,192.53342,1024203
2018-10-11,187.945767,192.58275,186.959176,190.06694,1279437
2018-10-12,192.336102,194.259956,189.820292,190.017611,833237
2018-10-15,189.918951,192.977386,189.474985,192.336102,673517
2018-10-16,192.385431,197.318391,191.152191,197.318391,861149
2018-10-17,200.278167,201.462077,196.825095,198.995597,746793
2018-10-18,199.982189,200.968781,196.085151,196.085151,687727
2018-10-19,196.331799,202.448669,195.937162,200.080849,878318
2018-10-22,202.35001,202.645988,196.18381,198.206324,763975
2018-10-23,196.874425,198.403642,193.914649,194.802582,882807
2018-10-24,196.18381,202.547328,195.591855,198.304983,829302
2018-10-25,198.009005,204.81649,197.614369,204.520512,810605
2018-10-26,201.264759,202.35001,197.811687,200.672804,1147148
2018-10-29,202.054032,204.81649,201.363418,202.547328,639898
2018-10-30,203.237943,203.53392,198.600961,199.390234,936516
2018-10-31,203.237943,206.789674,202.941965,205.211127,1013648
2018-11-01,205.112467,205.309786,200.968781,201.264759,835938
2018-11-02,205.211127,205.901741,202.843306,203.731239,733141
2018-11-05,204.125876,205.408445,202.744647,204.224535,533411
2018-11-06,205.211127,205.211127,201.1661,203.139284,687272
2018-11-07,195.739844,200.574144,192.53342,195.937162,1688426
2018-11-08,197.318391,199.88353,196.627777,198.304983,882199
2018-11-09,197.614369,201.560736,196.775765,201.1661,712740
2018-11-12,202.35001,202.35001,198.502301,199.094257,525368
2018-11-13,201.462077,204.224535,200.179508,203.829898,739641
2018-11-14,203.336602,205.704423,201.955373,202.843306,600936
2018-11-15,204.323194,206.296378,200.475485,202.744647,693381
2018-11-16,203.829898,205.013808,198.600961,201.955373,807446
2018-11-19,202.645988,202.941965,197.41705,198.107665,658543
2018-11-20,196.529117,198.502301,192.977386,196.479788,880111
2018-11-21,199.291575,201.659396,197.022413,201.659396,656007
2018-11-22,201.264759,202.35001,198.502301,198.896938,549624
2018-11-23,198.896938,201.1661,197.318391,199.982189,496578
2018-11-26,201.363418,202.152692,196.381129,196.578447,763967
2018-11-27,197.318391,198.995597,195.739844,196.479788,602781
2018-11-28,197.811687,198.600961,195.690514,196.430458,530750
2018-11-29,197.071743,198.502301,194.851911,194.851911,581434
2018-11-30,195.345207,196.23314,190.609566,192.188113,1291447
2018-12-03,195.345207,197.170402,194.654593,195.04923,767795
2018-12-04,194.753252,196.726436,194.457274,195.542526,773898
2018-12-05,193.668001,195.937162,193.372023,193.81599,508690
2018-12-06,192.336102,193.322694,189.918951,190.954873,917708
2018-12-07,192.53342,198.107665,192.53342,192.829398,890022
2018-12-10,191.448169,192.188113,189.721633,190.214929,708975
2018-12-11,190.214929,195.739844,189.918951,194.851911,785219
2018-12-12,195.838503,197.614369,194.9999,196.430458,728347
2018-12-13,197.515709,198.403642,196.23314,197.318391,601006
2018-12-14,194.9999,195.937162,191.892135,192.878727,814498
2018-12-17,190.165599,191.398839,182.667501,184.344707,1756247
2018-12-18,183.407444,186.169902,181.236942,183.703422,985056
2018-12-19,184.443366,186.515209,183.802081,184.542025,697398
2018-12-20,181.53292,182.815489,180.29968,181.286272,820234
2018-12-21,180.546328,183.062137,176.747949,182.272864,2238677
2018-12-27,182.667501,182.76616,175.761357,177.685211,807876
2018-12-28,178.721133,181.187613,178.671803,179.954373,443391
2019-01-02,180.595657,184.394036,178.918451,181.927557,803984
2019-01-03,180.25035,184.394036,179.905043,181.48359,776471
2019-01-04,183.654092,188.735041,182.963478,188.488393,930881
2019-01-07,186.613868,188.735041,186.46588,187.156494,498239
2019-01-08,187.156494,194.457274,186.959176,191.694817,834170
2019-01-09,193.076046,195.493196,190.214929,191.250851,606721
2019-01-10,190.313588,193.569342,190.264259,192.878727,519016
2019-01-11,193.569342,195.493196,192.977386,194.358615,509076
2019-01-14,192.385431,195.345207,191.793476,194.654593,515239
2019-01-15,195.690514,196.578447,193.322694,196.578447,541177
2019-01-16,197.219732,197.515709,193.865319,195.443866,529723
2019-01-17,194.062638,197.515709,194.062638,197.318391,583021
2019-01-18,197.713028,202.744647,197.318391,201.264759,1061953
2019-01-21,201.264759,203.237943,200.672804,203.237943,452344
2019-01-22,202.054032,205.605763,201.462077,203.040624,725204
2019-01-23,202.35001,204.915149,202.251351,204.520512,565282
2019-01-24,198.403642,200.771463,197.515709,199.587553,1008541
2019-01-25,201.560736,204.125876,200.870122,201.264759,742469
2019-01-28,200.179508,201.758055,199.488893,200.376826,536208
2019-01-29,200.278167,202.152692,199.587553,201.560736,480190
2019-01-30,200.574144,203.928557,200.574144,203.435261,515368
2019-01-31,203.731239,204.915149,202.547328,204.915149,637020
2019-02-01,202.054032,202.35001,194.901241,196.18381,1264227
2019-02-04,196.529117,196.726436,192.188113,194.111967,790905
2019-02-05,194.309286,200.278167,194.259956,200.080849,975943
2019-02-06,200.278167,200.870122,199.094257,199.291575,465604
2019-02-07,198.009005,199.982189,196.23314,196.825095,640974
2019-02-08,196.726436,198.009005,195.197218,195.690514,552328
2019-02-11,195.098559,197.811687,195.098559,196.825095,392640
2019-02-12,198.995597,199.390234,197.269061,198.403642,544225
2019-02-13,199.784871,199.982189,195.690514,195.986492,542197
2019-02-14,196.627777,199.587553,192.829398,194.358615,931782
2019-02-15,194.259956,196.578447,192.237442,196.479788,814575
2019-02-18,196.381129,196.578447,194.407945,195.887833,290704
2019-02-19,195.345207,199.488893,195.147889,199.094257,526417
2019-02-20,199.192916,199.88353,198.403642,199.390234,406671
2019-02-21,199.88353,201.758055,199.192916,200.080849,442721
2019-02-22,200.179508,201.363418,198.995597,201.363418,431059
2019-02-25,202.251351,208.269562,202.054032,207.480288,898700
2019-02-26,206.296378,211.623974,205.901741,211.032019,858693
2019-02-27,209.65079,211.130678,208.861517,210.242746,546445
2019-02-28,209.946768,211.525315,208.565539,210.736042,1167496
2019-03-01,211.623974,215.471683,211.623974,213.005203,928451
2019-03-04,214.485091,215.175705,212.906544,212.906544,514429
2019-03-05,212.21593,213.794477,211.821293,213.794477,491008
2019-03-06,213.202522,216.852912,213.005203,214.682409,635605
2019-03-07,214.090454,215.471683,212.21593,212.709226,721286
2019-03-08,210.144086,211.327997,206.493696,207.776266,1188174
2019-03-11,208.762858,210.637382,208.072243,209.74945,488913
2019-03-12,212.11727,212.709226,205.112467,206.986992,1130594
2019-03-13,197.713028,204.027216,194.605263,202.054032,1922522
2019-03-14,201.363418,211.327997,201.363418,208.762858,1471886
2019-03-15,208.762858,210.637382,207.085651,209.552131,2076626
2019-03-18,208.368221,209.946768,203.435261,204.619172,765843
2019-03-19,204.027216,209.552131,203.731239,208.170903,679404
2019-03-20,207.677607,211.623974,206.986992,206.986992,572132
2019-03-21,206.395037,207.184311,204.125876,205.704423,623549
2019-03-22,206.493696,208.861517,205.803082,207.085651,909102
2019-03-25,205.704423,210.538723,205.112467,209.848109,687243
2019-03-26,210.045427,212.018611,209.946768,211.327997,503227
2019-03-27,211.821293,212.807885,210.440064,211.032019,531166
2019-03-28,211.426656,214.287773,211.426656,211.919952,502300
2019-03-29,213.498499,214.879728,212.21593,213.695817,592739
2019-04-01,215.323694,216.556934,213.695817,216.260957,800329
2019-04-02,216.902241,219.122073,216.606264,218.678107,558095
2019-04-03,220.897939,220.996598,218.974084,220.552632,575660
2019-04-04,220.503302,223.364419,218.974084,223.364419,832637
2019-04-05,224.597659,225.337603,222.131179,224.498999,787085
2019-04-08,224.548329,224.893636,221.193916,221.736542,554407
2019-04-09,221.687212,223.364419,220.79928,221.144587,613298
2019-04-10,221.440564,223.364419,221.243246,223.265759,486302
2019-04-11,223.561737,224.203022,221.835201,222.377827,458705
2019-04-12,222.328497,223.463078,221.835201,222.377827,499359
2019-04-15,222.03252,223.956374,221.243246,223.265759,348061
2019-04-16,224.40034,227.064138,224.203022,226.620172,647503
2019-04-17,226.620172,227.656094,224.893636,226.373524,506648
2019-04-18,226.521513,229.086652,225.781569,229.037322,847375
2019-04-23,228.494697,228.692015,226.274865,227.804082,588878
2019-04-24,227.212127,229.38263,226.620172,227.606764,613000
2019-04-25,225.929558,227.014809,224.203022,225.68291,548632
2019-04-26,225.238943,226.373524,224.301681,226.126876,506082
2019-04-29,226.126876,226.965479,223.561737,225.534921,447270
2019-04-30,225.386932,226.718831,224.893636,226.028217,631659
2019-05-02,224.942966,225.929558,222.131179,225.830899,823449
2019-05-03,236.979388,246.45067,236.979388,246.45067,2028601
2019-05-06,239.741845,250.051731,239.544527,249.410446,1097875
2019-05-07,250.101061,251.728937,246.598659,246.647989,956738
2019-05-08,245.858715,253.110166,245.858715,253.110166,1103794
2019-05-09,251.284971,253.011507,244.526816,246.5,1126275
2019-05-10,250.4,254.4,250.4,252,993567
2019-05-13,252,253.3,245.65,245.8,857825
2019-05-14,246,250.65,244.3,250.45,614025
2019-05-15,251.6,253.1,246.9,253.1,581024
2019-05-16,252.6,253.25,249.55,251.45,771591
2019-05-17,250,255.95,249.95,255.5,748914
2019-05-20,255,255.8,250.55,251,546628
2019-05-21,251,258.6,250.65,257.75,763269
2019-05-22,258.85,264.65,257.15,263.05,890865
2019-05-23,260.3,262.25,258.35,259.8,648653
2019-05-24,261.45,262.7,258.5,259.25,643368
2019-05-27,261,262.25,259.9,261.85,229522
2019-05-28,263.35,265.05,260.25,264.05,598270
2019-05-29,263,263.3,257.55,258.6,602652
2019-05-30,258.6,261.25,256.65,258.25,412991
2019-05-31,253.45,256.7,251.4,256.2,642457
2019-06-03,254.75,259.85,254.3,259.2,537589
2019-06-04,257,258.65,255,258,605898
2019-06-05,257.45,261.65,256.3,257.4,501306
2019-06-06,257.75,261.6,257.75,260.5,526545
2019-06-07,261.2,266.35,261.2,265.25,495059
2019-06-11,267.35,268.35,262.1,262.1,706665
2019-06-12,258,258.9,254.3,256.8,924917
2019-06-13,257.7,259.9,256.7,259.3,517773
2019-06-14,258.7,261.1,257.95,260.6,347441
2019-06-17,259.6,264.2,259.05,262.8,389033
2019-06-18,263.25,273.45,262.15,273.3,774633
2019-06-19,274.85,274.85,266.6,267.1,639771
2019-06-20,269.55,272.3,269.05,269.25,426358
2019-06-21,269.4,272.05,267.3,268.8,1373091
2019-06-24,269.5,270.65,264.15,265.45,507817
2019-06-25,264.65,265.8,262.2,263.2,571447
2019-06-26,267,275.6,266.55,270.9,966175
2019-06-27,272.1,272.9,265.7,265.7,637202
2019-06-28,267,272.8,267,271.5,788677
2019-07-01,274,275.75,272.45,274.35,507343
2019-07-02,272,274.45,270.95,273.8,556001
2019-07-03,274.8,279.5,274.75,278.65,538674
2019-07-04,280.3,280.8,276.4,278.25,292727
2019-07-05,279.25,280.55,274.45,277.15,466495
2019-07-08,276.05,280.65,276.05,280,380068
2019-07-09,280,283.15,279.65,281.7,466173
2019-07-10,282.05,282.05,277,278.65,459924
2019-07-11,279.55,281.1,277.35,278.25,366885
2019-07-12,278.95,279.9,275.45,276.5,427715
2019-07-15,277.35,279.9,275.8,278.6,356651
2019-07-16,278,280.7,277.2,280.7,434682
2019-07-17,280.8,283.15,280.45,280.8,381623
2019-07-18,281,283.15,277.05,281.85,496325
2019-07-19,281.5,282.95,277.65,278.95,553248
2019-07-22,279,284.1,278.55,284.1,507699
2019-07-23,284.45,286.5,280.65,283.05,552539
2019-07-24,283.05,284.55,281.45,282.25,384261
2019-07-25,283.5,286.4,280.45,282.7,582607
2019-07-26,281.7,289.8,280.15,289.8,587670
2019-07-29,288.9,289.8,285.55,288.9,469155
2019-07-30,288.85,290.25,278.8,279.15,744510
2019-07-31,281,289.55,279.5,289.55,728725
2019-08-01,289.2,296.75,286.4,296.35,660847
2019-08-02,290,290.8,279.4,279.4,1325777
2019-08-05,275,277.6,264.3,267.8,1211892
2019-08-06,269.35,272.8,268.75,269.85,766619
2019-08-07,272.9,276.3,271.4,273.55,804135
2019-08-08,264.45,272.5,254,267.45,1619870
2019-08-09,264.8,265.85,258.85,259.65,919820
2019-08-12,261,263.4,258.7,261.7,463773
2019-08-13,260.9,263.6,256.05,261.75,739200
2019-08-14,262,264.15,254,255.2,705720
2019-08-15,256.8,259.7,253.2,257.1,800755
2019-08-16,256.9,259.05,254.7,257.7,631699
2019-08-19,261.15,261.45,257.9,259.5,427269
2019-08-20,259.5,262.5,259.3,260.95,446134
2019-08-21,261.95,266.1,261.95,265.8,475072
2019-08-22,264.9,265.9,261.85,262.55,461482
2019-08-23,263.05,264.5,259.7,259.8,572703
2019-08-26,258.05,262.7,258,261.4,363757
2019-08-27,261,264.75,260.7,264.1,480119
2019-08-28,262.6,265.3,258.85,265.25,509125
2019-08-29,265,267.6,263.6,266,497896
2019-08-30,267,271.75,267,269.7,662097
2019-09-02,268.4,270.75,266.75,270.2,306915
2019-09-03,270.2,271.85,268.15,270.4,381718
2019-09-04,274.95,275.8,271.35,273.05,361244
2019-09-05,275.3,275.65,271.55,274.8,515503
2019-09-06,275.3,280,275.15,278.9,472541
2019-09-09,279.5,280.25,276.7,277.05,374692
2019-09-10,276.8,276.8,266.35,269.85,750818
2019-09-11,270.55,271.95,267.65,270.5,484573
2019-09-12,270.8,277.45,270.8,275.85,628465
2019-09-13,275.3,275.85,270.8,272.55,502505
2019-09-16,272,272.25,267.7,268.5,465439
2019-09-17,268.2,273,266.85,270.8,428050
2019-09-18,270.45,274.2,270.05,273.45,446950
2019-09-19,273.75,275.7,271.5,275,396317
2019-09-20,275.15,277,274.05,274.75,1254122
2019-09-23,273.8,274.45,270.7,272.4,425784
2019-09-24,272.6,276.45,271.75,273.9,374700
2019-09-25,276.2,276.95,269.05,269.7,577107
2019-09-26,270.35,279.3,269.5,278.65,610471
2019-09-27,279.8,285.7,279.55,285.1,729940
2019-09-30,284.8,286.3,281.95,285.65,479682
2019-10-01,288,289.05,281.2,282.2,576654
2019-10-02,281.5,282.45,268.75,268.75,784643
2019-10-04,270.75,271.75,265.65,271.6,637854
2019-10-07,270.25,273.1,269.6,272.35,449869
2019-10-08,272.95,274.55,269.85,269.85,453674
2019-10-09,270.85,278.8,270.3,278.75,574902
2019-10-10,279.85,281.45,273.8,278.6,609626
2019-10-11,278.7,280.35,271.95,280.2,601021
2019-10-14,278.45,281.1,278.4,280.9,284434
2019-10-15,282.85,288.3,281.7,286.6,630312
2019-10-16,286,287,280.7,281.6,541717
2019-10-17,282.45,285.3,281.45,282,548537
2019-10-18,283.05,283.9,277.85,281.35,624981
2019-10-21,281.75,282.8,277.05,281.35,468739
2019-10-22,281.05,281.65,277.55,280.15,495373
2019-10-23,279.55,280.7,270.3,274,609454
2019-10-24,274.15,276.05,271.85,273.15,475666
2019-10-25,273.05,275.65,272.05,275.15,418137
2019-10-28,274.6,280.95,274.05,278.6,417144
2019-10-29,278.6,280.6,275.4,276,418064
2019-10-30,275.05,277.95,271.25,277.95,533351
2019-10-31,278.95,280.3,276.55,276.85,570139
2019-11-01,278,280.2,277.75,280,365896
2019-11-04,280.9,287.35,278.1,286.1,718201
2019-11-05,285.9,286.2,280.3,281.35,806883
2019-11-06,285,286,266.3,266.3,1557115
2019-11-07,269.05,275.9,268,274.5,1156149
2019-11-08,273.9,275.1,269.9,272,693356
2019-11-11,271.65,272.15,269.65,269.8,508334
2019-11-12,270,270.4,267.6,269.45,525322
2019-11-13,268.4,270.85,266.4,266.9,539187
2019-11-14,266.4,267.6,264.35,265.3,582149
2019-11-15,267.9,268,264.15,267.45,644604
2019-11-18,271.55,273.3,269.2,270.95,471228
2019-11-19,271.6,276.35,270.8,272.15,493404
2019-11-20,272.3,274.1,267.9,273,365220
2019-11-21,272,273.65,270.2,273,557479
2019-11-22,273.55,275.4,272.05,273,492051
2019-11-25,274.85,277.1,274.25,274.95,384628
2019-11-26,275.7,278.55,273.55,278.55,617866
2019-11-27,279.25,282.85,278.45,281.95,493428
2019-11-28,281.15,283.55,280.3,281.95,360716
2019-11-29,281.5,286.75,280.75,282.75,561777
2019-12-02,284,288.3,273.9,275.05,845570
2019-12-03,276.55,280,275.7,278.1,718508
2019-12-04,279,281.6,276.5,277.85,529477
2019-12-05,279.2,280.1,275.75,276.1,488334
2019-12-06,277.25,280.7,276.4,279.2,468252
2019-12-09,278.15,279.25,273.9,273.9,454827
2019-12-10,273,275.45,268.75,275.05,681361
2019-12-11,275.45,278.9,274.45,278.4,485418
2019-12-12,279.1,282.45,277,278.2,587392
2019-12-13,282.95,283,277.45,278.6,654339
2019-12-16,279.95,287.15,279.1,285.8,545036
2019-12-17,285.8,288.25,283.9,286.9,621667
2019-12-18,286.2,290.45,285.3,289.65,631156
2019-12-19,289.7,290.75,287.75,288.35,630018
2019-12-20,288.65,291.95,286.4,291.45,1393691
2019-12-23,292.3,294.95,291,291.1,349958
2019-12-27,293.3,294.2,290.55,292.5,326470
2019-12-30,291.3,292.55,289.55,289.8,215885
2020-01-02,289.2,293.25,289.2,291.55,429314
2020-01-03,290,292.25,288.35,291.95,440067
2020-01-06,288.95,290.65,285.15,289.65,494435
2020-01-07,290.55,296.5,290.5,294.75,489629
2020-01-08,294,302.85,293.5,302.85,686646
2020-01-09,307.15,310.55,304.95,310,734200
2020-01-10,311.45,311.85,307.05,309.05,496127
2020-01-13,310.35,311.85,308.4,309.15,465002
2020-01-14,309.7,315.4,308.2,313.25,600907
2020-01-15,313.6,316.05,311.95,316.05,503382
2020-01-16,316.4,317.45,313.4,313.9,348285
2020-01-17,314.85,315.75,309.6,311.65,759947
2020-01-20,311.6,312.2,308.5,310.25,383396
2020-01-21,307.95,311.5,306.2,311.5,371294
2020-01-22,313,316.15,311.75,315.05,489356
2020-01-23,312.95,313.95,308.95,310.6,536951
2020-01-24,313.3,316.1,311.7,313,322382
2020-01-27,307,308,300,300,786804
2020-01-28,300.3,301.95,293.15,301.95,824376
2020-01-29,301.85,302.15,294.9,296.3,537865
2020-01-30,291.4,296.55,291,292.9,547364
2020-01-31,294.3,296.3,285.8,285.8,864471
2020-02-03,285.75,287.75,281.8,285,847502
2020-02-04,285.75,292.6,285.75,291.4,784106
2020-02-05,290.25,291.5,288.9,290.45,850951
2020-02-06,292.5,293.3,286.25,289.6,595853
2020-02-07,287.95,290.35,286.5,289.1,573197
2020-02-10,287.15,288.85,285.05,286.05,504651
2020-02-11,286.45,291.15,283.7,286.8,909262
2020-02-12,288,291.35,286.7,290.7,518720
2020-02-13,287.55,288.35,284.35,287.7,546460
2020-02-14,286.9,289.95,286.5,288.4,424460
2020-02-17,289.2,291.9,288.15,291.45,385470
2020-02-18,289,290.9,285.05,285.45,514151
2020-02-19,286.7,294.65,276,292.7,1131003
2020-02-20,292.5,292.85,285,285,651691
2020-02-21,283,286.85,280.45,282.45,713383
2020-02-24,273.9,274.25,263.4,265.05,1418530
2020-02-25,269.3,271.45,262.4,264.65,1341838
2020-02-26,262.05,266.85,254.5,262.5,1475579
2020-02-27,256.5,259.6,252.45,257.15,1365486
2020-02-28,246.5,252.3,243.5,250.55,1916560
2020-03-02,253.05,258.05,244.05,246.6,1352197
2020-03-03,249.85,256.5,248.25,251,1357238
2020-03-04,250.8,254.3,248.05,252.4,893698
2020-03-05,252.55,254.4,247.55,249.1,843273
2020-03-06,243,245.1,237.7,241.05,1150132
2020-03-09,213,232.2,209.9,227.3,2387113
2020-03-10,229.95,234.9,220.4,221,2082033
2020-03-11,212,214.4,195.18,200.8,3716777
2020-03-12,186.5,191.86,165.86,173.88,3869716
2020-03-13,178,184.14,168.36,171.94,3718888
2020-03-16,164.22,183.04,162.2,175.7,3543671
2020-03-17,180.88,180.88,163.62,173,2263460
2020-03-18,167.98,174.1,165.46,166.92,2139454
2020-03-19,168.16,179.58,164.56,177.08,1816061
2020-03-20,186.62,195.58,185.38,191.5,2781574
2020-03-23,182.76,186.9,178.62,180.62,1813196
2020-03-24,190.22,196.04,186.82,195.32,1834349
2020-03-25,204.9,213,198.66,211,2194130
2020-03-26,206,214.75,203.1,214.6,1292384
2020-03-27,210.4,214.9,206.3,208.95,1265677
2020-03-30,209.15,210.1,199.3,206.8,990692
2020-03-31,211,216.1,203.35,205.9,1266450
2020-04-01,199.4,202.8,197,199.85,1014076
2020-04-02,200.2,202,194.2,197.75,879102
2020-04-03,195.7,196.75,188,188.55,1103716
2020-04-06,195.5,200.7,193.35,200.1,938539
2020-04-07,206,213.7,205.3,207.9,1076100
2020-04-08,207.2,216.7,206.3,216,1010055
2020-04-09,221.2,226,215.7,224.3,1319853
2020-04-14,227.8,229,222.3,224.9,750236
2020-04-15,222,223.9,213.6,214.3,1038603
2020-04-16,214.5,215.9,209.6,211.7,821745
2020-04-17,217.4,223.5,216.7,218.7,1279772
2020-04-20,220.4,222.8,217.7,221.6,617101
2020-04-21,217.8,220.1,211.1,211.2,1011225
2020-04-22,211.6,212.2,205.1,206.8,886899
2020-04-23,206.5,210.7,204.2,208.4,930845
2020-04-24,203.6,207.7,202.2,205.4,878116
2020-04-27,198.25,216.4,197.2,206.8,1409663
2020-04-28,207.5,210.2,201.5,205.4,963143
2020-04-29,204.1,213.6,199.7,212.5,1214197
2020-04-30,214.7,217.8,208,209.2,1247587
2020-05-04,203,203.6,193.1,193.85,1494144
2020-05-05,196.9,199.35,193.9,198.85,828679
2020-05-06,199.35,200.4,193.05,200,1016561
2020-05-07,200,210.5,199.35,209.1,1165279
2020-05-08,211,212.8,206.6,207.9,531327
2020-05-11,209.9,210.5,203.9,205.5,588505
2020-05-12,204.1,207.6,203.2,204.3,586823
2020-05-13,201.2,202.4,196.25,198.15,973475
2020-05-14,195,197.15,189.4,195.25,918512
2020-05-15,196.65,200.4,196.2,200.3,831199
2020-05-18,203.3,217,203.3,214.9,1298436
2020-05-19,219.6,221.4,213.6,218.1,1258762
2020-05-20,217.8,220.8,216.6,220.2,791109
2020-05-21,218,218.7,214.6,216.7,615341
2020-05-22,213.4,218.5,211.6,217.8,648062
2020-05-25,220.3,223,218.4,221.9,526030
2020-05-26,225,230.7,223.9,228.9,941542
2020-05-27,233.8,236.5,228.3,233,1174137
2020-05-28,236.4,239.9,232.5,239.5,784415
2020-05-29,236.6,239.7,234.8,237.2,1803669
2020-06-02,241.3,243.4,239,241.1,1136776
2020-06-03,245,251.9,242.7,250.2,1256747
2020-06-04,255,257.7,250.2,254.8,1355534
2020-06-05,258.5,265.6,256.7,264.5,1477676
2020-06-08,261.9,261.9,256.1,257.4,957226
2020-06-09,259.3,260,247.6,251.3,1061554
2020-06-10,253.2,255.5,246.4,248.2,788808
2020-06-11,242.1,243.2,234.3,234.3,1101276
2020-06-12,230.1,239.5,228.8,230.1,1400939
2020-06-15,224.1,233.2,222.5,230.8,807432
2020-06-16,238.1,243.3,235.5,240.5,1033918
2020-06-17,240.5,242.8,238,241.4,575952
2020-06-18,240.3,241.8,237.4,240.7,724390
2020-06-19,243.4,245.3,237.6,237.6,1571117
2020-06-22,235,237.6,232.9,235.8,495339
2020-06-23,238.9,245,238.2,242.7,670771
2020-06-24,242,242.4,235.1,235.7,647758
2020-06-25,234.8,240.7,232,238,579942
2020-06-26,237,239.2,232.5,233,697488
2020-06-29,231.9,235.1,228.8,231.4,761998
2020-06-30,232.4,235.4,230.7,233.6,627725
2020-07-01,229.9,237.3,229.2,235.1,541284
2020-07-02,237.2,246,235.6,244.6,878817
2020-07-03,245,245.5,240.7,241.4,431536
2020-07-06,247.9,249.1,245.3,247.9,557843
2020-07-07,245.6,248.8,240.7,241,626165
2020-07-08,238.3,239.2,234.2,236.5,633840
2020-07-09,237.3,240.3,234.5,235.7,441217
2020-07-10,233.5,235.8,231.7,235.6,507748
2020-07-13,239.6,243.8,237.6,242,467938
2020-07-14,238.5,239.6,232.5,234.8,572256
2020-07-15,236.9,244.1,236.4,242.4,567626
2020-07-16,239.6,240.9,235.9,238.5,570959
2020-07-17,240,240,235.8,237.8,569342
2020-07-20,238,242.3,235,242.2,427098
2020-07-21,245.9,249.5,245,246.6,546399
2020-07-22,247.1,249.1,243.8,245,365331
2020-07-23,246.2,247.3,242.9,243.6,508799
2020-07-24,239.8,240.4,236.9,239.1,401977
2020-07-27,238.8,240.9,234.5,239.1,289135
2020-07-28,239,241.1,236,238.9,326138
2020-07-29,238.5,245.3,236.4,242.5,464178
2020-07-30,242,242.8,231.9,234.2,682357
2020-07-31,233.9,238.4,231.2,233.9,656479
2020-08-03,234.8,239.8,233.1,238.5,445139
2020-08-04,239.8,241.7,233.8,237.3,488071
2020-08-05,239,242.2,237.6,239.8,508948
2020-08-06,243,250.2,241.5,244.3,986147
2020-08-07,245.8,249.4,240.9,249.4,561498
2020-08-10,251.8,257,249.6,253.8,758657
2020-08-11,257.9,266.3,257.3,263.3,793921
2020-08-12,262.2,264.6,258.5,263.7,537268
2020-08-13,264.3,270.9,263.8,268.2,570422
2020-08-14,267.1,267.1,262.5,265.9,512540
2020-08-17,266.6,268.6,264.8,268.6,361128
2020-08-18,266.9,270.7,265.7,267.5,423762
2020-08-19,267.4,267.5,261.2,261.6,640923
2020-08-20,259,261.4,257.8,260,474382
2020-08-21,260.7,261.7,254.1,258.5,555825
2020-08-24,260.5,264,258.4,259,436269
2020-08-25,259.9,261.6,256,256.3,543448
2020-08-26,254,258.3,252.8,257.3,459729
2020-08-27,258,258.8,255.2,255.6,491116
2020-08-28,253.5,255.2,251.1,253,603196
2020-08-31,254.7,259.2,252.6,254.6,523859
2020-09-01,255,256.5,250.2,255,514459
2020-09-02,258,267.4,257.2,266.5,756812
2020-09-03,269,273.2,265.3,266,625550
2020-09-04,264.7,269.5,260.9,262.7,638143
2020-09-07,264.3,267,263.1,263.1,488703
2020-09-08,264.7,265.3,255.8,260,582280
2020-09-09,260,267.7,258.8,266.9,577653
2020-09-10,266.6,273.3,266.3,272,568813
2020-09-11,272.5,275.2,270.7,273.3,502559
2020-09-14,276.4,278.9,274.2,275.8,383712
2020-09-15,275.9,279.2,275.9,279,472788
2020-09-16,279.8,284.5,279.2,282.9,632906
2020-09-17,277.8,280.3,275.9,279.5,619970
2020-09-18,279,282.7,278.2,279.6,1285851
2020-09-21,278.8,280.2,268.3,271.2,763049
2020-09-22,270.9,272.8,269.9,271.8,491399
2020-09-23,281.4,290,280.3,283.8,792160
2020-09-24,281,283.6,276.3,278,480117
2020-09-25,278.9,279.7,273.1,278.5,461393
2020-09-28,282.4,285.6,280.1,283.7,481503
2020-09-29,281.8,282.9,279.8,281.2,290686
2020-09-30,279.1,280.2,276.1,276.1,479427
2020-10-01,279.4,281.1,276.6,278.9,404356
2020-10-02,276.5,279.2,274.8,276.9,395373
2020-10-05,278.1,279.6,271.1,273.5,431461
2020-10-06,273,277.3,272,276.2,312178
2020-10-07,276.9,280.1,276.6,277.1,311311
2020-10-08,278.8,279.8,275.8,277.3,327518
2020-10-09,277.7,282.9,277.4,282.5,444622
2020-10-12,283.6,286.4,281.4,286.3,333383
2020-10-13,286.2,286.5,284.1,286.5,293113
2020-10-14,286.2,286.7,283.5,284.8,251996
2020-10-15,282.6,283.3,274.8,277,536244
2020-10-16,278.9,286.5,278.6,284,552130
2020-10-19,284.5,286.6,283.1,284.1,305746
2020-10-20,284,285.3,281.2,281.6,263818
2020-10-21,281.1,281.5,274.5,274.5,433261
2020-10-22,270.4,284.2,270.1,282.1,618056
2020-10-23,280.7,284.9,280,281.8,367145
2020-10-26,278.9,280.5,272.9,274,390949
2020-10-27,274.8,275.2,270.2,272.9,546412
2020-10-28,265.8,268.4,254.7,257,959468
2020-10-29,259.4,264,257.3,258.8,680710
2020-10-30,254.5,258.8,253.5,255,535545
2020-11-02,256.5,261.3,253.5,260,521680
2020-11-03,262,268.8,261,267.1,561234
2020-11-04,264,269.3,261.1,269.3,704273
2020-11-05,272,277,271.3,275.1,475070
2020-11-06,272.6,278,271,277.4,441481
2020-11-09,284.6,306.7,282.6,298.8,1621452
2020-11-10,291,296.6,276.3,281.5,1268059
2020-11-11,278.5,282.7,270,279.3,874114
2020-11-12,276.9,282,273.6,274,592244
2020-11-13,272.5,274.9,268.6,270,682084
2020-11-16,271,279.2,269.7,275.1,782174
2020-11-17,276.7,278.3,273.5,277.6,397871
2020-11-18,277,286.5,276.9,284.2,733976
2020-11-19,282,285.3,280.6,282,573537
2020-11-20,280.5,283,279.7,280.5,627461
2020-11-23,282.9,285.7,280,280,408854
2020-11-24,281.6,282.2,276.3,279.2,559233
2020-11-25,280.6,281.4,272.5,273.6,619527
2020-11-26,273.9,275.1,272.5,274.7,296990
2020-11-27,274.1,276.3,271.2,271.2,539112
2020-11-30,269.8,273.1,267.3,267.3,1396967
2020-12-01,271,273.4,269,272.8,493591
2020-12-02,270.2,274.2,267.8,267.8,557912
2020-12-03,268.7,275.7,268.2,273.8,489360
2020-12-04,274,276,272.6,275.3,436057
2020-12-07,273.6,279.8,272.5,279.8,466896
2020-12-08,278.4,282.4,277.5,280.6,479298
2020-12-09,281.7,285,278.8,285,688421
2020-12-10,285,289.1,284.5,287.6,756908
2020-12-11,286.8,287.8,281.5,283.3,580064
2020-12-14,285,288.7,283.7,287.5,394527
2020-12-15,286.9,290.6,286.2,290.2,404548
2020-12-16,292,295.6,287,290.4,502841
2020-12-17,294.4,299.3,293.2,295,618605
2020-12-18,294.4,295.4,289.7,289.9,1030491
2020-12-21,286.9,289.4,280,287.5,717154
2020-12-22,289.8,293.5,288.1,293.5,361682
2020-12-23,293.7,294.3,290.5,293.6,233813
2020-12-28,297,299.3,295.2,299.3,291816
2020-12-29,301.1,302.7,298.6,299.5,308570
2020-12-30,298.5,300.2,297.7,297.9,211083
2021-01-04,300,300.5,293,295.4,440364
2021-01-05,292.9,295.4,288.2,289.6,436591
2021-01-06,290.7,292.7,286.8,291.7,392602
2021-01-07,294,294.1,288.5,288.5,362809
2021-01-08,292.3,296.8,292,295.1,425762
2021-01-11,293.3,294.8,289.8,291.9,386952
2021-01-12,292.3,295.3,287.8,288.2,381804
2021-01-13,288.1,289.4,284.5,286.8,406161
2021-01-14,290,291.6,288.5,289.8,399626
2021-01-15,288.1,288.1,278.5,281.8,811800
2021-01-18,279.7,295.2,279.5,295.2,617525
2021-01-19,296.4,296.8,286.2,286.2,457966
2021-01-20,288.7,290.3,284.8,284.9,507867
2021-01-21,286,287.6,283.3,285.1,433145
2021-01-22,284,286,278,278,565791
2021-01-25,277.6,277.6,268.7,269,651124
2021-01-26,269,279.5,269,276.7,597745
2021-01-27,276,276.8,263.7,270.7,859873
2021-01-28,268.1,271.5,265.6,265.6,708559
2021-01-29,262.5,265.3,259.4,262,779175
2021-02-01,264.5,273.5,264,270.9,615633
2021-02-02,275.4,279.1,273.1,278.5,590026
2021-02-03,279.9,279.9,274.2,275,405362
2021-02-04,274.5,278.3,273.5,274.6,426993
2021-02-05,274.6,279.8,274.5,278.6,365690
2021-02-08,280.4,281.8,276.9,278.5,394282
2021-02-09,279,284.8,278.8,284.5,408142
2021-02-10,285,286,279.4,279.4,533414
2021-02-11,284,293.5,283.5,293.5,705357
2021-02-12,292,293.1,289.6,291.9,377459
2021-02-15,293.4,297.9,291.9,297.7,317399
2021-02-16,297.1,297.7,292.2,295.3,427305
2021-02-17,294.2,295.5,290.5,290.9,402457
2021-02-18,290,293,288.2,288.8,401754
2021-02-19,290,297.2,289.9,295.6,498887
2021-02-22,291.9,294.7,288.3,291.1,410527
2021-02-23,294.5,295.3,286,290.6,457528
2021-02-24,289.5,294.5,285.7,288.7,417063
2021-02-25,290.6,295.2,289.9,293.1,394967
2021-02-26,289.9,293,288,288.9,504421
2021-03-01,293.5,295.5,292.2,294.2,353839
2021-03-02,291.6,293.2,288.6,290.2,427096
2021-03-03,290,293.1,286.6,289.5,392201
2021-03-04,289.6,289.6,279.2,279.2,617587
2021-03-05,278.1,280.5,271.5,271.5,805911
2021-03-08,273.1,282,271.7,280.2,702457
2021-03-09,281.4,287.5,279.8,282.5,945890
2021-03-10,282,306.8,281.7,290.3,1123135
2021-03-11,294.5,301.2,292.3,300,682139
2021-03-12,299.1,301.2,295.9,298.9,560959
2021-03-15,298.8,298.9,292.7,292.8,501181
2021-03-16,294,295.3,287.5,287.5,673727
2021-03-17,287.3,289.4,282.2,285,619085
2021-03-18,285.5,288.1,284.3,287,593750
2021-03-19,283.9,286.5,279.6,281,1330384
2021-03-22,279.5,282.9,277.4,278,561676
2021-03-23,276.5,283,273.8,281.2,530372
2021-03-24,279.3,283.4,276.7,278.8,418152
2021-03-25,273.1,273.4,259.7,261.8,1743067
2021-03-26,266.9,267.9,259.4,261.7,1447200
2021-03-29,261.6,268.8,261.6,264.1,745636
2021-03-30,263.9,265.2,262.4,265,684867
2021-03-31,265.5,266.6,263.7,266.2,566359
2021-04-01,267.8,271.9,266.1,270.75,496011
2021-04-06,276,277.65,272.2,276,707653
2021-04-07,276,276,270.5,270.5,522754
2021-04-08,271.8,277.55,270.75,276.75,521307
2021-04-09,276.85,282.35,275.6,280,744033
2021-04-12,281.95,284.2,280.65,281.6,565495
2021-04-13,282,283.3,279.8,280.45,446642
2021-04-14,280.55,281.55,275.05,277.6,545673
2021-04-15,277.65,278.6,273.45,277.55,554362
2021-04-16,276.9,279.25,273.45,277.9,670692
2021-04-19,277.8,282.65,277,277.2,405119
2021-04-20,276.35,277,268,269.1,723418
2021-04-21,270,273.4,269.1,271.55,526549
2021-04-22,273.1,273.3,269,270.3,513407
2021-04-23,269.05,270.8,264.15,266.1,595682
2021-04-26,266.1,267.95,265.3,265.3,383789
2021-04-27,264.65,266.05,261.55,262.75,656396
2021-04-28,262.05,264.6,258.6,258.85,770974
2021-04-29,260.1,265.15,259.35,260.6,511872
2021-04-30,260.4,263.25,256.6,256.85,599265
2021-05-03,259,261.85,257.55,259.8,320699
2021-05-04,260.15,261,252.05,252.55,942337
2021-05-05,253.15,260.15,253,259.6,667214
2021-05-06,260.2,261.8,254.5,258.8,582635
2021-05-07,280.1,281.6,275.45,280.6,1696760
2021-05-10,284.9,288.6,282.1,286.45,869591
2021-05-11,283.45,285.15,280.5,284.25,823448
2021-05-12,284.65,288.95,284.6,286.55,693442
2021-05-13,283,286.3,277.15,284.85,501372
2021-05-14,289,290,285.8,288.55,438464
2021-05-17,289.4,297.25,289.2,296.8,824420
2021-05-18,299.95,301.7,292.3,293.8,576402
2021-05-19,293.05,295.35,289.35,294.55,629842
2021-05-20,297,298.4,293.9,298.4,499980
2021-05-21,300,301.95,299.1,301.95,677856
2021-05-25,304.4,304.4,299.15,299.15,555295
2021-05-26,299,299.35,294.45,297.05,515046
2021-05-27,295.5,298.35,293.35,297.25,578908
2021-05-28,298.6,299.9,295.1,299.35,315651
2021-05-31,299,302.9,297.65,298.35,279491
2021-06-01,300.8,301,296.65,298,456486
2021-06-02,298.95,299.15,295.9,298.5,290081
2021-06-03,298.55,299.85,295.35,298.95,276563
2021-06-04,298,299.25,295.55,296.6,325720
2021-06-07,296.6,298.65,293.55,297,281349
2021-06-08,295.6,297.95,294.4,295.1,388625
2021-06-09,296.75,296.75,292.3,293.5,328017
2021-06-10,293.85,294.65,290.15,291.3,446088
2021-06-11,293.1,296.95,291.55,294.9,475499
2021-06-14,296.95,297,292.7,293,356227
2021-06-15,295.2,295.2,291.6,293,273718
2021-06-16,293.7,293.95,289.6,293.35,404785
2021-06-17,292.45,293.5,290.85,291.85,492957
2021-06-18,292.4,294.2,286.45,287.1,950568
2021-06-21,286,290.55,284.95,289.7,467966
2021-06-22,289,290.95,287.25,290.7,343727
2021-06-23,291.45,293.25,288.75,290.65,328818
2021-06-24,293,293.8,291.25,292.5,407240
2021-06-25,301.25,311.35,299.2,311.35,1216270
2021-06-28,311,312.6,308.75,309.85,422860
2021-06-29,309.55,319.15,309.5,317.5,596054
2021-06-30,316.7,320.5,312.55,313.9,646415
2021-07-01,315.25,320.45,313.75,314.3,419685
2021-07-02,315.5,318.95,314.95,316.6,305370
2021-07-05,317.25,318.15,313.7,315.25,244854
2021-07-06,314.75,315.55,310.9,312.1,359305
2021-07-07,315,321.95,313.3,318.65,488481
2021-07-08,316.5,317.15,309.6,313.3,503211
2021-07-09,313.85,318.45,313.85,318.45,391582
2021-07-12,317.95,322.45,317.5,321.1,270200
2021-07-13,320.1,321.75,319.3,321.2,319100
2021-07-14,321.2,323.25,318.6,322.7,313684
2021-07-15,321.75,324.1,315.25,315.85,365907
2021-07-16,318.45,319.2,309.1,311.9,474426
2021-07-19,310.1,310.1,301.4,305.45,575105
2021-07-20,307.55,309.7,303.95,305.4,412825
2021-07-21,309,310,306.3,308.5,449568
2021-07-22,310.3,312.5,308.85,312.3,251865
2021-07-23,312.9,317.9,312.1,317.8,309925
2021-07-26,315,316.1,311.85,312,312113
2021-07-27,311,313.15,307.85,308.95,365207
2021-07-28,308.55,310.85,307.65,309.5,323602
2021-07-29,309.25,310.2,306.85,308.6,304494
2021-07-30,305.7,308.55,304.35,306.1,490307
2021-08-02,309.3,318.55,308.35,317.7,408387
2021-08-03,318.75,324.2,317,322.75,482689
2021-08-04,325.75,336.25,324.9,336.25,891268
2021-08-05,325,325.85,316,316,947341
2021-08-06,315,316,310.5,310.55,583472
2021-08-09,310,315.05,308.45,313.05,384537
2021-08-10,313.1,314.05,308,308.85,373833
2021-08-11,309.2,309.4,305.45,307.1,419940
2021-08-12,307.6,314.7,307.25,312,539373
2021-08-13,316.7,321.05,315.55,319.3,639851
2021-08-16,316.3,316.4,311.45,313.75,360842
2021-08-17,313.6,314.05,310.85,311.7,275059
2021-08-18,310.45,310.95,304.6,307,396460
2021-08-19,303,304.25,297.4,303.35,563314
2021-08-20,302.75,303.6,298.3,302,413174
2021-08-23,306.1,307.9,305.45,306.6,324089
2021-08-24,309.6,309.65,302.35,304.9,266964
2021-08-25,309.55,310.7,306.5,306.7,315840
2021-08-26,305.75,307.35,301.45,305.05,351039
2021-08-27,304.55,306.6,302.65,304.25,247385
2021-08-30,304.45,305,301.7,302.05,276156
2021-08-31,303.3,304.2,297.85,300.45,694581
2021-09-01,301.95,306.45,300.6,301.2,499932
2021-09-02,300.8,305.3,299.6,301.45,264864
2021-09-03,301.2,303.05,295.55,299.05,413801
2021-09-06,300.5,302.15,299.8,300,200757
2021-09-07,299.05,303.4,297.4,300.9,280461
2021-09-08,300.15,301.4,296.9,296.9,409351
2021-09-09,296.6,299.75,294.5,297.75,354343
2021-09-10,298.9,304.25,298,299.05,450396
2021-09-13,299.05,301.25,296.8,297.45,425301
2021-09-14,296.4,297.3,292.05,293.55,508525
2021-09-15,292.4,293.6,283.4,284.9,835208
2021-09-16,286.95,287.3,284.15,285.4,443625
2021-09-17,287.9,288.85,281.6,282.35,1208464
2021-09-20,277.2,281.4,274,280.3,764303
2021-09-21,281.4,283.75,279.6,282.6,554986
2021-09-22,285,287,281.1,284.35,394626
2021-09-23,286.4,291,284.95,289.1,530122
2021-09-24,282.25,282.8,277.55,282,921126
2021-09-27,284.5,287.25,277.7,278.6,556021
2021-09-28,275,276.7,266.45,266.75,1104101
2021-09-29,270.5,272.5,268.25,271,660964
2021-09-30,272.75,275.7,271.05,271.8,683762
2021-10-01,270,275.35,266.85,270.25,530320
2021-10-04,265,266.75,261.85,264.05,733630
2021-10-05,266.45,268.1,262.85,263.7,547329
2021-10-06,261,263.15,257.9,261.85,673014
2021-10-07,264.05,267.5,262.7,267,539431
2021-10-08,266.9,268.2,261.8,262.3,503258
2021-10-11,261.8,263.3,259.4,261.25,414851
2021-10-12,258.1,261.85,257,260.1,409230
2021-10-13,260.35,265.5,258.7,262.85,538446
2021-10-14,264.8,270.4,261.95,267,803779
2021-10-15,268.5,275.5,267.85,274.4,897675
2021-10-18,272.8,273.3,269.7,270.65,530549
2021-10-19,272.5,273.4,267.75,268.35,449098
2021-10-20,267.4,269.65,265.05,269.05,467061
2021-10-21,267.05,276.9,266.45,275.55,600146
2021-10-22,275.3,278.9,273.25,277.25,508520
2021-10-25,278.6,279.8,276.65,277.35,348879
2021-10-26,279.1,281.9,278.05,279.95,384030
2021-10-27,279.5,282.8,278.9,279.15,464781
2021-10-28,279.6,285,278.9,284.05,515450
2021-10-29,282.65,283.85,279.5,283.3,666506
2021-11-01,283.2,286.25,282.65,284,469451
2021-11-02,285,286.8,283.1,285.65,442894
2021-11-03,286,295.35,286,291.6,556543
2021-11-04,293.9,296,292.45,294.1,514607
2021-11-05,293.4,300.25,293.3,298.4,526702
2021-11-08,297.6,298.4,293.8,294,394564
2021-11-09,294.3,296.95,292.9,295.5,480685
2021-11-10,280.8,288.4,275.2,284.5,1519004
2021-11-11,280.95,285.15,279.25,280.7,717180
2021-11-12,280.65,284,279.35,280.6,757975
2021-11-15,279.55,284,279.55,281.9,354956
2021-11-16,281.95,287.15,281.9,286.5,403686
2021-11-17,287.55,288,283.85,284.55,331775
2021-11-18,284.45,285.6,281.7,282.5,605217
2021-11-19,285,285,278.6,282.35,694501
2021-11-22,283.1,283.1,278.05,278.95,469659
2021-11-23,276.2,276.85,271.25,271.85,688503
2021-11-24,270.85,272.15,266.9,268.4,661656
2021-11-25,270.2,270.45,267.6,267.95,496740
2021-11-26,257.55,260.65,252.35,253.35,1269912
2021-11-29,257.8,260.25,253.45,254.3,894071
2021-11-30,251.5,258.75,248.4,255.55,1269345
2021-12-01,258.5,263.7,254.2,261.65,729061
2021-12-02,258.7,259.6,254.4,256.05,757037
2021-12-03,259.6,259.95,246.95,249.4,782969
2021-12-06,251.4,257.55,250.6,255.25,584859
2021-12-07,261.25,266.65,260.4,266.35,681366
2021-12-08,266.05,267,262.3,263,405021
2021-12-09,263.2,263.55,259,259,357998
2021-12-10,256,258,253.5,254.8,536142
2021-12-13,255.5,256.15,250.4,253.1,452571
2021-12-14,254.45,254.85,247.8,248.65,464072
2021-12-15,248.45,253.25,247.65,251.2,485629
2021-12-16,254.15,258.15,251.6,251.6,840470
2021-12-17,250,252.9,249.1,252.7,840152
2021-12-20,246.5,247.8,242.95,245,567953
2021-12-21,249.6,250.1,245.9,246.35,415105
2021-12-22,247,250.15,246.15,249.65,400709
2021-12-23,250.65,253.1,248.45,251.9,361901
2021-12-27,250.4,254.2,249.85,252.95,338999
2021-12-28,252.6,255.6,252.35,255,385280
2021-12-29,254,256.5,252.85,254.1,302495
2021-12-30,252.95,254.75,252.1,253.2,429988
2022-01-03,254.35,260.15,253.95,259.1,488053
2022-01-04,259.75,262.9,258.05,258.5,463148
2022-01-05,260,263.75,259.45,260.85,427520
2022-01-06,257.15,257.8,251.1,252.75,613520
2022-01-07,252.5,252.7,245.6,247.45,664124
2022-01-10,246.15,248.9,243.45,244.25,781165
2022-01-11,249.35,258.15,249.25,254.75,1059329
2022-01-12,257,257.55,251.4,254,626174
2022-01-13,252.15,257.4,251.7,256.2,627250
2022-01-14,253,255.1,251.8,252.35,537040
2022-01-17,253.95,256.95,251.95,252.65,445162
2022-01-18,252.05,258.6,248.4,254.2,726872
2022-01-19,250.95,258.2,250,253.6,598869
2022-01-20,258.2,259.95,253.1,255.65,647888
2022-01-21,250.65,255.7,248.05,250.6,867713
2022-01-24,249.2,251.3,240.5,240.75,973506
2022-01-25,243.35,244.15,235.75,237.75,1063877
2022-01-26,241.05,247.05,240,243.2,869656
2022-01-27,237.7,244.55,237.2,242.15,824439
2022-01-28,241.2,242,231.55,236.15,1132643
2022-01-31,238.6,243.7,238.35,242.25,945998
2022-02-01,244.3,245.85,242.15,243.75,609224
2022-02-02,245.35,247.7,244.45,246.15,546799
2022-02-03,246.75,246.95,241.1,242.25,724879
2022-02-04,242.8,243.8,239.25,240.1,702827
2022-02-07,242.2,242.35,239.4,240.45,513006
2022-02-08,240.45,241.05,235.8,239.1,763011
2022-02-09,241.25,246.05,241.1,244.95,496452
2022-02-10,245.95,248.1,240.8,242.9,404418
2022-02-11,240,242.35,235.45,236.2,708404
2022-02-14,230.4,232.75,226.65,231.15,963584
2022-02-15,229.8,235.95,229.5,235.25,675616
2022-02-16,236.9,237.8,232.95,234.25,468497
2022-02-17,234.5,236.15,229.25,230.55,712660
2022-02-18,230,233.4,228.15,229.4,642000
2022-02-21,230.55,231.85,222.3,226,746251
2022-02-22,218.1,224.7,216.5,223.05,1022805
2022-02-23,221.05,224.1,217.35,217.9,711585
2022-02-24,202.15,214.6,200.55,210.15,1532054
2022-02-25,213.15,214.35,208.45,213.85,1291124
2022-02-28,209.25,212.6,206.5,212.05,1326889
2022-03-01,212.35,214.8,204.05,204.35,1194002
2022-03-02,201.65,207.45,200.5,205.5,1288244
2022-03-03,205.05,208.45,199.02,200.3,870412
2022-03-04,196.5,197.64,187,187,1319891
2022-03-07,177.1,183.4,170.08,176.9,2345656
2022-03-08,172.18,187.06,172,184.94,1937346
2022-03-09,198.24,213.05,195.18,210.15,2380612
2022-03-10,211.35,211.8,196.68,197.08,1375129
2022-03-11,198.64,211.3,198.64,204,1449373
2022-03-14,207.05,210.85,205.05,206.1,1008515
2022-03-15,205,205.5,197.78,203.7,1088977
2022-03-16,209.2,217.7,208.2,213.6,1059040
2022-03-17,215.9,217.2,210.5,214.15,845613
2022-03-18,214.25,216.6,210.45,216.6,1788507
2022-03-21,216.5,219.8,212.5,213.55,675895
2022-03-22,215.55,220.8,215.55,216.65,850162
2022-03-23,218.2,218.4,211.25,211.75,825296
2022-03-24,211.15,213,207.9,210.35,665266
2022-03-25,213.3,216.75,211.65,212.45,705915
2022-03-28,213.1,216.55,212.2,212.8,509566
2022-03-29,216.95,218.05,213.4,217.8,695529
2022-03-30,218.2,218.4,213.6,216.4,694586
2022-03-31,217.95,219.15,211.15,211.9,750979
2022-04-01,212.2,213,209.55,210.1,557422
2022-04-04,211,212.8,207.25,212.6,438600
2022-04-05,212.05,213.9,208.8,209.65,403667
2022-04-06,209.15,209.65,200.1,202.5,889488
2022-04-07,203.15,207.1,201.5,203.7,676908
2022-04-08,206.35,207.85,203.9,207.6,635539
2022-04-11,205.15,205.85,201.2,202.4,834750
2022-04-12,200,204.4,197.36,202.4,942036
2022-04-13,198.52,199.74,194.16,197.76,755573
2022-04-14,199.18,201,196.62,201,677070
2022-04-19,198.88,204.75,197.76,203.7,607029
2022-04-20,203.7,208.75,200.7,208.05,563313
2022-04-21,207,209.15,205,207.45,470034
2022-04-22,203.95,205.15,199.52,199.52,571959
2022-04-25,194.28,197.5,191.54,192.24,681753
2022-04-26,194.8,195.2,188.12,188.44,819467
2022-04-27,189,189.08,182.5,184.24,932551
2022-04-28,186.86,189.1,184.12,188.24,687612
2022-04-29,191.62,195.7,190.64,193.72,802122
2022-05-02,190.3,196.5,189.58,194.18,608841
2022-05-03,193.88,196.52,190.26,192.26,743302
2022-05-04,192,195.36,191.36,193.8,524861
2022-05-05,198.98,201,187.12,188.22,935816
2022-05-06,183.4,183.5,175.44,181.36,1305443
2022-05-09,176.66,180.96,173.54,173.54,855795
2022-05-10,176.24,178.88,173.36,173.36,881941
2022-05-11,176.3,183.86,175.2,181.86,915639
2022-05-12,176.56,182.1,174.9,180.48,871044
2022-05-13,177.3,180.98,175.2,180.96,656824
2022-05-16,179.46,181.68,177.82,180.06,648134
2022-05-17,181.9,186.82,180.44,183.3,630018
2022-05-18,183.4,184.08,175.14,175.98,782072
2022-05-19,172.32,172.68,169.68,171.88,730987
2022-05-20,170.24,175.34,168.3,172.8,1035957
2022-05-23,176.42,177.1,172.44,175.48,563180
2022-05-24,172.72,175.28,170.84,171.2,671631
2022-05-25,173.54,173.54,165.8,172.08,825517
2022-05-26,173.3,177.2,173,176.76,578826
2022-05-27,178.3,180.94,175.56,179.96,597597
2022-05-30,183.44,185.86,183.1,184.82,525262
2022-05-31,184,187.42,183.42,184.46,2335439
2022-06-01,185.96,186.4,181.76,182.44,536496
2022-06-02,182.84,188.16,182.72,186.6,521396
2022-06-03,188.82,191.2,186.64,187.14,485824
2022-06-06,188.98,190.1,186.74,188.34,364755
2022-06-07,186.34,187.08,182.56,186,582973
2022-06-08,188.32,188.84,184.48,186.98,473052
2022-06-09,185,186.06,180.72,181.4,732106
2022-06-10,179.7,180.4,175.7,175.7,775997
2022-06-13,172.04,174.68,169.48,169.68,776499
2022-06-14,167.4,169.5,164.54,164.54,1062155
2022-06-15,166.44,169.22,165.46,166.44,831136
2022-06-16,165.06,165.56,160.26,162,1138297
2022-06-17,162.94,167.6,162.32,166,1320969
2022-06-20,169,169.1,164.96,166.52,326764
2022-06-21,166.36,169.12,165.84,166.08,429834
2022-06-22,163.64,167.04,161.24,164.98,540977
2022-06-23,163.96,168.16,163.6,167.06,778648
2022-06-24,166.78,172.78,165.78,170.36,702379
2022-06-27,172.2,175.84,171.24,171.88,512511
2022-06-28,171.24,173.14,169.46,170.32,877385
2022-06-29,167.06,171.98,166.76,170.02,610797
2022-06-30,167.88,169.18,165.16,168.76,810125
2022-07-01,166.82,169.8,165.7,167.64,541621
2022-07-04,168.26,169.34,166.54,167.66,293699
2022-07-05,168.88,170.06,165.2,166.24,659231
2022-07-06,166.22,166.48,157.26,164.54,1197296
2022-07-07,164.74,169.84,164.34,169.28,593396
2022-07-08,168.54,169.7,165.26,168.46,565195
2022-07-11,165.1,166.7,162.12,163.08,459043
2022-07-12,161.5,161.78,158.76,160.66,506950
2022-07-13,160.44,163.96,158,160.94,479265
2022-07-14,159.6,163.52,153.52,154.44,625121
2022-07-15,155.16,160.96,153.68,160.96,660236
2022-07-18,161.6,166.68,161.1,165.18,359066
2022-07-19,164,175.92,163.46,175.92,869024
2022-07-20,176.56,178.14,171.86,173.9,603905
2022-07-21,173.44,175.12,171.4,175.08,358453
2022-07-22,174.82,179.62,174,176.62,529734
2022-07-25,175.14,178.8,174.66,176.02,295123
2022-07-26,174.8,175.36,169.42,169.72,573987
2022-07-27,163.24,165.36,159.4,161.06,1358617
2022-07-28,160.64,167.88,160.64,166.34,683581
2022-07-29,164.82,167.8,162.88,167.8,954280
2022-08-01,167.8,173.18,166.68,170.92,616274
2022-08-02,170.42,170.68,165,167.08,473777
2022-08-03,166.2,171.28,165.32,171,533326
2022-08-04,170.24,178.6,170.14,175.24,528099
2022-08-05,175.36,178.06,171.2,171.56,483964
2022-08-08,173,175.54,172.32,175.1,347828
2022-08-09,175.62,176.2,169,169,588217
2022-08-10,167.34,173.6,164.12,173.36,495610
2022-08-11,174.5,176.04,171.22,172.02,311230
2022-08-12,171.9,173.28,170.14,173.2,451156
2022-08-15,173.98,174.96,171.32,172.94,223310
2022-08-16,173,173.36,170.04,173.36,381856
2022-08-17,174,176.14,168.62,169.1,486867
2022-08-18,169.88,171.68,166.08,167.52,437516
2022-08-19,165.12,168.2,165,165.6,570552
2022-08-22,164.3,164.46,156.62,156.98,934988
2022-08-23,156.82,159.96,155.76,156.3,646467
2022-08-24,155.5,159.1,153.52,158.84,405098
2022-08-25,160,160.36,156.92,158,350210
2022-08-26,159.42,159.5,150.46,151.54,633008
2022-08-29,150.1,151.6,148.28,148.28,605025
2022-08-30,149.04,154,147.8,151.54,521746
2022-08-31,152.38,152.62,148.1,148.28,648649
2022-09-01,146.7,147.02,143.66,145.16,631030
2022-09-02,147.22,149.12,143.36,148.28,618112
2022-09-05,144.06,146.06,142.44,145.2,539463
2022-09-06,142.82,146.74,142.7,144.36,490248
2022-09-07,143,143.84,140.02,141.98,811122
2022-09-08,142.66,143.5,138.5,142.36,739308
2022-09-09,142.28,146.76,141.76,145.36,625105
2022-09-12,146.54,151.64,145.78,149.22,565222
2022-09-13,151.16,151.64,142.9,142.9,706808
2022-09-14,142.04,144.76,140.82,142.3,584568
2022-09-15,141.68,142.52,135.78,136.6,880409
2022-09-16,133.5,135.64,132.32,135.14,2593823
2022-09-19,135.3,138.4,133.32,136.7,536222
2022-09-20,137.6,138.66,134.1,135.74,718571
2022-09-21,134.1,137.08,133.5,136.48,566910
2022-09-22,133,136.42,132.78,133.46,641834
2022-09-23,133.74,134.38,129.44,130.96,855598
2022-09-26,129.14,133.14,128.82,130.1,698729
2022-09-27,128.8,131.54,127.3,127.3,850482
2022-09-28,125.38,130.98,124.36,130.24,1020820
2022-09-29,129.12,129.44,122.82,124.02,989289
2022-09-30,120.28,121.04,116.74,118.88,1464885
2022-10-03,117.88,119,115.02,119,901404
2022-10-04,120.66,126.2,119.68,126.2,759899
2022-10-05,125.56,127.44,121.92,122.8,775574
2022-10-06,123.2,125.58,121.14,121.86,685234
2022-10-07,118.26,120.76,115.56,115.56,1009111
2022-10-10,113.94,117.94,113.22,114.24,687813
2022-10-11,113.66,115.28,112.5,115.08,535213
2022-10-12,115.08,116.52,111.3,111.88,627688
2022-10-13,109.9,114.74,107.46,113.12,970729
2022-10-14,115.68,116.34,111.74,114.12,716323
2022-10-17,114.3,119.06,112.36,118.18,611802
2022-10-18,120.32,121.3,118.28,118.28,517632
2022-10-19,118.9,118.9,114.62,115.68,441897
2022-10-20,115.58,116.06,112.44,114.8,602305
2022-10-21,105.5,107.1,101.84,103.86,2343672
2022-10-24,102.78,105.18,102.1,103.82,1023030
2022-10-25,102.7,103.06,94.62,100.5,2593953
2022-10-26,100.54,102.46,97.2,102,1319846
2022-10-27,100.02,103.2,99.26,99.34,1202931
2022-10-28,97.72,99.82,96.8,99.35,906780
2022-10-31,100.32,100.4,98.34,98.98,644178
2022-11-01,100.36,101.46,97.95,98.97,723528
2022-11-02,98.23,98.76,96.55,96.88,860172
2022-11-03,95.99,96.77,93.4,93.95,933785
2022-11-04,96,121.26,94.97,114.04,4104049
2022-11-07,111.92,115.58,108.9,114.96,1316309
2022-11-08,114,120.48,111.5,120,1825055
2022-11-09,116.5,125.58,116.26,124.44,1819798
2022-11-10,121.8,129.2,119.76,128,1358143
2022-11-11,130,137.06,128.72,135.64,1358362
2022-11-14,136.42,137.1,131.32,131.86,1010308
2022-11-15,132.48,132.68,127.66,132.12,1055741
2022-11-16,131.7,133.24,129.1,129.72,757179
2022-11-17,130,130.9,127.84,129.04,521373
2022-11-18,130.04,130.5,125.96,129.2,1106151
2022-11-21,128.2,128.72,123.14,124.3,629747
2022-11-22,123.96,125.1,122.02,123,513158
2022-11-23,123.3,125.14,121.84,124.3,425774
2022-11-24,124.3,127.6,123.24,126.66,357085
2022-11-25,126.4,126.4,123.1,123.98,478674
2022-11-28,123.38,124.66,121.26,121.26,552970
2022-11-29,123,125.64,120.08,120.94,634258
2022-11-30,122,123.08,120.8,122.26,737949
2022-12-01,124.64,127.68,123.88,124.92,621297
2022-12-02,123.2,126.34,122.1,124.26,604971
2022-12-05,123.96,127,121.6,122.06,561951
2022-12-06,121.56,122.5,118.42,119.06,583092
2022-12-07,118,118.98,116.38,117.56,485959
2022-12-08,117.6,117.7,114.6,117.54,458121
2022-12-09,118.38,119.96,117.38,118.9,519137
2022-12-12,117.7,118.24,115.8,117.5,386176
2022-12-13,117.34,126.08,117.18,124,797534
2022-12-14,122.8,124.16,121.54,123.98,541099
2022-12-15,122,122.38,117.64,118.56,981327
2022-12-16,117.96,122.52,116.66,121.1,1549332
2022-12-19,122.9,122.9,119.8,121.18,462728
2022-12-20,119.54,121.3,117.5,118.3,561316
2022-12-21,122.5,129.36,122.5,126.3,885425
2022-12-22,124.9,127.2,124.4,125.16,366134
2022-12-23,124.94,126.78,123.86,125.86,279834
2022-12-27,126.96,127.16,125.3,126.34,224479
2022-12-28,126.34,129.06,125.78,125.78,279425
2022-12-29,125.02,129.44,124.16,128.38,388380
2022-12-30,127.8,128.04,126,127.46,251398
2023-01-02,128.34,128.66,126.2,127.7,278889
2023-01-03,129.74,133.36,129.02,131.88,437757
2023-01-04,132.2,138.88,132.2,138.38,870762
2023-01-05,138.22,140.86,137.52,138.54,421267
2023-01-06,139.58,140.68,137.2,140.68,518333
2023-01-09,141.7,143.06,139.48,141.66,773636
2023-01-10,141,141.5,138.48,140.1,494204
2023-01-11,141.28,146.8,140.86,144.54,808600
2023-01-12,143.62,148.14,143.5,146.44,559425
2023-01-13,145.98,148.44,145.3,146.52,483063
2023-01-16,147.96,152.2,146.82,149.62,541393
2023-01-17,148,152.28,147.7,150.62,500540
2023-01-18,151.22,151.54,148.74,149.48,432707
2023-01-19,146.78,147.54,143.84,144.14,655332
2023-01-20,145.78,147.06,144.18,146.44,552986
2023-01-23,147.3,149.08,145.5,148.76,373064
2023-01-24,149.08,150.06,147.98,148.72,306602
2023-01-25,148.1,148.68,144.94,145.5,499916
2023-01-26,146.4,148.08,144.84,145.28,500694
2023-01-27,148.22,148.92,146.6,148.3,618951
2023-01-30,146.8,148.12,145.26,147.32,619650
2023-01-31,146.4,147.58,145.08,147.38,477837
2023-02-01,146.84,148.16,146.24,147.58,397945
2023-02-02,149.34,158.68,149.34,157.92,997227
2023-02-03,156.7,161.38,153.66,161.06,632795
2023-02-06,158.2,159.18,154.06,155.36,484332
2023-02-07,154.72,154.72,152.12,153.08,374460
2023-02-08,154.8,157.12,153.26,154,506921
2023-02-09,154.76,157.54,154.72,156.26,426865
2023-02-10,140,144.68,136.58,139.26,3554497
2023-02-13,137.8,142.4,137.52,139.98,701558
2023-02-14,140.68,141.8,138.12,138.82,603333
2023-02-15,138.62,142.3,137.88,140.76,454815
2023-02-16,143.22,146.96,143.02,144.92,747280
2023-02-17,141.7,143.9,141.2,143.52,559312
2023-02-20,144.18,144.24,140,140.78,335599
2023-02-21,140.2,140.32,136.94,137.42,658813
2023-02-22,136.74,140.8,136.32,139.8,516296
2023-02-23,140.66,142.62,139.16,139.16,379362
2023-02-24,139.54,141.22,135.32,136.4,1189339
2023-02-27,140.2,141.24,138.36,138.36,632995
2023-02-28,141.56,142.74,139.46,141.66,1919688
2023-03-01,144.44,145.92,140.1,140.86,668141
2023-03-02,139.9,143.66,139.08,143,551551
2023-03-03,143.32,146.88,143.08,146,550231
2023-03-06,146.24,147.7,144.8,146.58,465041
2023-03-07,145.98,147,144.12,144.44,537004
2023-03-08,141.6,149.5,139.38,147.5,1360544
2023-03-09,145.82,153.06,144.6,151.86,937873
2023-03-10,150.92,151.2,146.72,149.62,777860
2023-03-13,149.82,151.22,143.7,145.92,759185
2023-03-14,146.84,149.84,143.74,147.96,620522
2023-03-15,147.22,147.28,139,141.16,980547
2023-03-16,143.56,145.04,137.54,141.94,744969
2023-03-17,142.68,144.4,140.02,141.04,1315600
2023-03-20,140.3,144.5,137.7,141.66,706785
2023-03-21,143,144.52,141.76,142.6,820787
2023-03-22,141.9,142.26,139.18,141,868624
2023-03-23,140.02,143.14,138.74,142.3,476884
2023-03-24,142.16,143.9,139.92,141.12,507931
2023-03-27,142.96,143.8,140.24,141,532515
2023-03-28,142.82,144.44,140.46,141.18,450626
2023-03-29,142.7,146.42,142.26,146.42,620042
2023-03-30,147.36,155.02,147.36,155,803082
2023-03-31,154.34,162.78,154.24,162.78,1123711
2023-04-03,162.96,164.8,161.6,163.04,529152
2023-04-04,163.4,164.28,161.36,163.7,380832
2023-04-05,164.3,165.7,162.56,164,549005
2023-04-06,163.74,164.92,162.46,163.8,489070
2023-04-11,164.16,166.76,164.02,165.94,444676
2023-04-12,166.04,166.98,163.44,163.44,401576
2023-04-13,164.8,165.36,161.38,162.68,471779
2023-04-14,163.28,166.74,162.92,165.6,517591
2023-04-17,165.6,165.96,162.1,162.58,396314
2023-04-18,162.92,165.42,162.66,163,354224
2023-04-19,162.7,163.28,161.28,162.24,332014
2023-04-20,160.92,162.48,159.12,161.68,353022
2023-04-21,160.52,163.52,160.06,163.5,389122
2023-04-24,163.74,164.92,161.36,161.36,334237
2023-04-25,160.58,160.78,159.1,160.1,284600
2023-04-26,160,160.68,156.32,159.24,433311
2023-04-27,159.18,160.4,157.28,158.12,381914
2023-04-28,158.46,160.18,157.14,159.44,430838
2023-05-02,159.28,161.2,158.6,159.22,414730
2023-05-03,159.56,160.18,156.62,156.66,445174
2023-05-04,158.72,158.72,153.96,156.42,528644
2023-05-05,161.5,172.44,160.82,170.34,1445543
2023-05-08,170.5,171.94,167.42,169.7,422696
2023-05-09,169.12,170.44,165.08,165.5,502087
2023-05-10,164.94,166.06,162.48,163.72,360586
2023-05-11,164.42,167.88,164.42,167.14,372423
2023-05-12,167.62,168.2,163.84,164.84,363249
2023-05-15,166.28,166.6,164.94,166.18,280866
2023-05-16,165.36,166.4,161.5,162.12,457413
2023-05-17,161.4,162.88,159.34,162.64,309000
2023-05-18,164.88,166.26,162.84,164.44,271522
2023-05-19,165.04,165.22,157.82,159.02,1160214
2023-05-22,158.42,163.16,158.42,162.22,493289
2023-05-23,162.48,163.18,158.6,159.28,437584
2023-05-24,158.2,158.24,153.4,154.08,463719
2023-05-25,154.48,155.16,151.46,153.96,359477
2023-05-26,154,155.96,151.96,155.44,268448
2023-05-29,156.64,156.64,153.5,154.32,137828
2023-05-30,154.86,157.18,154.44,155.36,262885
2023-05-31,153.38,154.18,151.16,151.5,889028
2023-06-01,152.96,153.36,147.62,150.74,385629
2023-06-02,153.3,160.04,153.3,159.52,605368
2023-06-05,159.12,160.34,157.7,158.3,313505
2023-06-06,157.66,160.04,157.24,159.68,268788
2023-06-07,159.6,161.7,158.66,159.26,313970
2023-06-08,157.54,160,157.38,159.02,226504
2023-06-09,159.06,161.18,158.3,160,318429
2023-06-12,163.34,169.12,162.82,168.84,603048
2023-06-13,170,174,169.9,172.8,590946
2023-06-14,173.56,174.88,172.86,174.7,387750
2023-06-15,174.62,178.82,172.34,174.18,443798
2023-06-16,175,176.98,173.18,174.82,977999
2023-06-19,171.78,174.02,170.76,172.16,246230
2023-06-20,171.12,172.44,168.94,169.44,289555
2023-06-21,172.1,177.44,171.64,176.68,633352
2023-06-22,175.06,181.78,174.5,181.38,627617
2023-06-23,180.88,181.88,174.78,176.88,496170
2023-06-26,178.36,178.88,175.28,176.58,319652
2023-06-27,175.62,176.42,172.62,173.56,456463
2023-06-28,173,175.7,171.76,172.46,340374
2023-06-29,172.3,173.52,170.66,173.52,379203
2023-06-30,171.72,179.2,169.8,177.78,854659
2023-07-03,179.32,179.44,174.18,176.62,378147
2023-07-04,177.42,180.5,176.78,178.64,297684
2023-07-05,178.08,178.74,173.84,174.42,448742
2023-07-06,170.94,170.94,163.88,164.74,695458
2023-07-07,165.74,168.1,163.9,166.62,395587
2023-07-10,167.28,167.34,165.2,167.34,233518
2023-07-11,169.5,171.9,167.4,171.62,316083
2023-07-12,171.76,174.56,170.36,174.14,315723
2023-07-13,174.9,175.3,172.5,174.02,302440
2023-07-14,173.16,173.66,171.8,173.26,325197
2023-07-17,171.72,173.68,170.74,172.64,334867
2023-07-18,173.28,173.66,172.28,173.44,372678
2023-07-19,175.64,176.4,171.9,172.3,377982
2023-07-20,171.28,172.52,169.94,171,468351
2023-07-21,170.42,172.88,170.38,172.7,399078
2023-07-24,172.84,175.84,172.5,174.8,410072
2023-07-25,181,186.54,179.44,181.5,1044160
2023-07-26,179,180.44,176.96,177.48,526309
2023-07-27,179.28,182.36,177.96,182.1,513092
2023-07-28,181.54,186.08,179.62,185.14,430363
2023-07-31,185.2,187.28,183.84,184,443003
2023-08-01,184,184.26,182.42,182.42,294019
2023-08-02,179,181.04,177.4,178.66,421723
2023-08-03,181.5,182.96,175.88,179.5,519231
2023-08-04,182,182.38,178.72,181.26,317692
2023-08-07,179.82,180.14,177.56,179.42,342355
2023-08-08,178.98,178.98,174.56,175.66,366696
2023-08-09,178.36,179.5,176.84,177.18,201912
2023-08-10,179.44,183.1,178.44,182.44,382527
2023-08-11,181,181.76,177.46,177.94,367398
2023-08-14,177.42,179.66,176.7,178.2,214656
2023-08-15,181,182.78,177.08,179.74,390398
2023-08-16,179.12,185.08,178.64,185.08,463149
2023-08-17,184,188.3,184,185,520001
2023-08-18,183.52,184.34,181.48,183.6,449752
2023-08-21,184.4,188.6,183.28,183.74,326322
2023-08-22,185.36,187.62,181.32,184,581193
2023-08-23,184.82,185.74,171.74,177.92,1209752
2023-08-24,179.64,181.48,175.16,176.24,464329
2023-08-25,174.78,179.5,173.96,176.44,457454
2023-08-28,177.78,178.5,175.36,177.8,215101
2023-08-29,178.74,182.18,177.36,181.52,387805
2023-08-30,181.72,184.06,179.92,183.44,298728
2023-08-31,183.5,186.44,182.54,184.42,569162
2023-09-01,183.4,186.1,182.7,184.46,368557
2023-09-04,186.18,188.48,184.88,185.86,265820
2023-09-05,183.84,185.04,180.46,182.88,456479
2023-09-06,181.82,184.24,181.08,181.96,337923
2023-09-07,180.9,180.9,174.1,176.08,623186
2023-09-08,177.64,178.26,174.2,175.98,517208
2023-09-11,177.5,178.56,174.58,177.84,512119
2023-09-12,178,178.22,173.94,174.44,459670
2023-09-13,173.46,173.46,166.68,171.1,853644
2023-09-14,172.48,173.6,168.22,170.9,558708
2023-09-15,173.26,175.08,172.28,174.08,1194236
2023-09-18,173.64,174.66,168.78,169.6,325995
2023-09-19,168.68,168.68,163.82,165.46,491223
2023-09-20,165.12,167.52,164.04,166.8,470967
2023-09-21,164.9,168.06,162.18,162.8,548435
2023-09-22,161.56,164.24,161.22,163.8,479318
2023-09-25,162.08,164.18,160.58,161.6,440418
2023-09-26,160.5,162.2,159.2,159.94,450629
2023-09-27,160,160.8,157.36,157.62,444208
2023-09-28,157.48,157.6,155.24,156.86,501685
2023-09-29,167,168.52,164.56,166.62,1039061
2023-10-02,166.46,168.54,164.42,164.6,473416
2023-10-03,163.44,164.18,160.22,160.72,415385
2023-10-04,159.5,162.7,158.34,162.12,339492
2023-10-05,162.4,163.18,154.64,156.16,817310
2023-10-06,156.28,159.92,155.3,159.24,533804
2023-10-09,157.98,167.8,157.7,166.1,717684
2023-10-10,168.18,172.36,167.8,169.86,549881
2023-10-11,167.92,172.44,166.9,169.66,482923
2023-10-12,170.74,172.76,169.64,169.94,406610
2023-10-13,169.26,170.5,167.5,167.58,399154
2023-10-16,168.06,172.08,165.16,170.4,373243
2023-10-17,169.94,171.3,168.22,170.96,269614
2023-10-18,179,180,175.94,176.36,838420
2023-10-19,175.28,177.34,173.8,174.32,452874
2023-10-20,171.9,173.36,169.4,170,632942
2023-10-23,170.08,170.58,166.04,169,369994
2023-10-24,172.72,174.08,169.42,172.02,575146
2023-10-25,170.6,172.24,169.1,171.5,430288
2023-10-26,167.44,169.12,165.7,166.46,511175
2023-10-27,166.34,167.42,163.56,166.3,393507
2023-10-30,166.98,167.88,165.88,166.44,271503
2023-10-31,166.28,167.74,165.24,167.2,381826
2023-11-01,168.3,168.42,165.08,167,290827
2023-11-02,169.4,174.08,168.64,171.18,539240
2023-11-03,172.82,173.7,168.5,170.48,637877
2023-11-06,171.02,173.32,171.02,172,353001
2023-11-07,171.26,172.6,169.4,171.88,479414
2023-11-08,172.7,174.12,167.36,169.62,924845
2023-11-09,168.72,174.76,167.28,173.98,649812
2023-11-10,172.16,172.66,169.34,170.9,538286
2023-11-13,171.24,171.8,168.46,170.08,414170
2023-11-14,170.04,179.5,169.64,179.02,972843
2023-11-15,180,180.92,177.26,178.92,518244
2023-11-16,178.36,179.58,175.68,176.56,447878
2023-11-17,176.6,181.46,176.56,179.64,582988
2023-11-20,180,183.78,179.94,181.7,460639
2023-11-21,183.08,187.32,183.08,185.14,581169
2023-11-22,185.8,187.4,185.08,187.36,449628
2023-11-23,186.72,187.3,185,185.78,241488
2023-11-24,185.8,185.98,183.28,184.44,300657
2023-11-27,184.58,185.58,183.54,185.24,288531
2023-11-28,184,186.82,183.46,186.66,334517
2023-11-29,187.94,193.84,187.62,192.72,739654
2023-11-30,193.96,194.66,191.2,192.14,681995
2023-12-01,192.4,194.6,191.94,194.24,399386
2023-12-04,194.3,196.12,192.98,194.64,374622
2023-12-05,194.4,195.88,193.38,195.28,359290
2023-12-06,196,198.34,194.3,197,355895
2023-12-07,196,196.2,188.44,191.1,788365
2023-12-08,192.44,194.84,191.7,193.36,572328
2023-12-11,193.44,194.46,192.76,194,446246
2023-12-12,194.2,196.04,193.26,193.46,352640
2023-12-13,194.42,196.04,193.64,194,414848
2023-12-14,198.38,198.8,194.86,197.4,785397
2023-12-15,197.98,198.6,190.72,192.52,1287219
2023-12-18,191.1,192.24,189.78,192.24,341040
2023-12-19,192,193.4,190.84,193.4,396217
2023-12-20,194.4,196.36,191.76,195.94,484778
2023-12-21,195.04,197.1,193.26,194.42,386794
2023-12-22,183,184.68,181.68,184.14,1035464
2023-12-27,185.42,186.52,184.82,185.56,337533
2023-12-28,185.68,185.92,182.86,184.1,323489
2023-12-29,184.82,185.36,184.16,184.16,161239
2024-01-02,184.2,186.6,181.08,182.22,376060
2024-01-03,181,182.46,178.04,179.16,399469
2024-01-04,174.66,174.96,170.54,173.76,866859
2024-01-05,173.08,174.4,169.68,173.48,514414
2024-01-08,172.84,176.8,171.18,176.74,498428
2024-01-09,177.26,178.94,176.06,178.1,428916
2024-01-10,178.64,180.08,177.76,179.38,429634
2024-01-11,181,181.86,177.12,177.64,397507
2024-01-12,178.34,180.46,177.24,177.54,307702
2024-01-15,177.22,177.96,174.54,175.68,228934
2024-01-16,173.26,173.56,170.74,172,407779
2024-01-17,168.5,169.68,164.12,165.52,642715
2024-01-18,167,167.5,163.14,164.96,595995
2024-01-19,166.8,167,164.24,164.68,551303
2024-01-22,166.28,167.48,165.64,166.64,615247
2024-01-23,168.3,169.08,166.06,167.28,380020
2024-01-24,171.42,171.56,160.2,166.14,1040530
2024-01-25,165.52,177.5,163.38,175.68,1175573
2024-01-26,175.6,178.04,173.3,177.86,728588
2024-01-29,176.34,178.18,175.28,178,319750
2024-01-30,178.86,179.78,176.96,179.62,331397
2024-01-31,178.72,179.2,175.82,176.12,560287
2024-02-01,163.62,175.12,160.2,172.46,2042786
2024-02-02,170.78,177.9,170.78,175.02,672132
2024-02-05,176.24,180.4,175.26,175.72,557583
2024-02-06,177.18,178.48,172.08,176.2,584819
2024-02-07,175.7,177.84,175.22,175.42,303217
2024-02-08,176.14,176.14,171.28,172.4,569284
2024-02-09,173.8,175.14,171.74,171.74,460724
2024-02-12,172.5,174.26,170.8,174.24,342609
2024-02-13,173.66,174.62,169.64,170.6,415340
2024-02-14,169.7,176,169.02,174.86,500861
2024-02-15,176,178,173.14,174.12,335771
2024-02-16,174.68,178.7,174.68,176.24,435283
2024-02-19,175.44,180.84,175.32,179.72,270803
2024-02-20,179.2,182.52,179.2,181.12,414908
2024-02-21,181.18,183.84,181.18,181.44,275055
2024-02-22,183,188.18,182.82,187.82,585593
2024-02-23,187.46,189.92,187.24,188.78,375478
2024-02-26,187.88,190.24,187.44,188.2,323448
2024-02-27,188.38,190.08,185.88,188.16,322593
2024-02-28,188.54,190.06,188.42,189.84,320085
2024-02-29,190.5,191.36,187.12,187.12,535112
2024-03-01,187.68,189.06,186.3,187,373818
2024-03-04,186.6,188.02,184.46,184.5,326094
2024-03-05,183.2,185.38,182.02,185.1,375368
2024-03-06,184.7,193.72,182.28,185.96,931798
2024-03-07,184.4,188.5,180.82,188.4,522814
2024-03-08,189.18,191.52,187.96,189.14,411434
2024-03-11,188.24,188.86,185.68,188.86,405141
2024-03-12,190.66,192.96,189.9,192.74,616782
2024-03-13,192.8,201.55,184.94,200.15,1439190
2024-03-14,201,208.8,200.35,206.5,1043028
2024-03-15,205.9,207.9,204.8,205,1642337
2024-03-18,205.35,205.55,199.12,200.1,634150
2024-03-19,201.15,201.85,200.15,200.85,573740
2024-03-20,199.5,201.55,198.74,199.94,451895
2024-03-21,201.2,202.05,196.44,199.2,807884
2024-03-22,194.4,201.8,194.3,200.25,890358
2024-03-25,200,204.2,198.38,203.95,343146
2024-03-26,203.9,205.4,203.5,204.3,507724
2024-03-27,204.5,208.6,204.05,204.7,591131
2024-03-28,206.45,208.1,205.35,207,453326
2024-04-02,206.9,208,201.5,202.4,482915
2024-04-03,202.7,203.8,200.4,201.4,346901
2024-04-04,200.8,203.1,200.3,203.1,268234
2024-04-05,200,203.4,198.8,201.6,424601
2024-04-08,201,204.6,200.9,204.6,300809
2024-04-09,203.1,204,200.2,201,258785
2024-04-10,201.9,204.4,199.05,200.5,359674
2024-04-11,199.6,201.7,198,199.8,310776
2024-04-12,201,201.6,195.4,196.4,412175
2024-04-15,200.7,206.5,200,204.6,667433
2024-04-16,200.8,204.3,200.7,202.5,338572
2024-04-17,211,221.7,210.5,220,1256506
2024-04-18,220,225.9,218.9,225.9,914015
2024-04-19,225.4,227.3,223.1,224.6,569542
2024-04-22,226.8,227.5,222.6,223.8,440247
2024-04-23,225,227.9,224.1,227.9,429712
2024-04-24,230,231.2,226.8,227.7,482904
2024-04-25,227.6,228,224.5,226.4,348040
2024-04-26,228.1,230.9,224.8,230.9,370777
2024-04-29,231.1,233.9,230.6,232.3,386905
2024-04-30,232.9,232.9,224.9,226.4,536674
2024-05-02,228,228,222.4,224,497954
2024-05-03,226.1,226.9,222.5,225,420986
2024-05-06,224.7,226,224.2,225.1,240835
2024-05-07,225.9,227.3,220.8,222.1,427458
2024-05-08,222.8,224.2,220.9,222.5,391297
2024-05-09,221,223.7,219.7,223.3,341375
2024-05-10,225,225.5,222.7,224.4,390013
2024-05-13,224,226.5,223.8,224.4,234383
2024-05-14,225.3,227.7,224.3,227.1,280605
2024-05-15,227.2,232.1,226.9,232.1,471027
2024-05-16,231.8,233.1,227.1,230.3,440065
2024-05-17,228.7,230,228.7,228.9,396821
2024-05-20,228.9,229.1,226.9,227.7,208244
2024-05-21,227.2,228.3,224.8,228,420738
2024-05-22,227,228.8,224.6,225.4,282772
2024-05-23,225.1,226.1,220.9,222.9,554331
2024-05-24,222.1,223.9,220.9,223.9,372335
2024-05-27,223.7,223.7,222,222.7,167826
2024-05-28,223,223.2,220.5,222.3,386779
2024-05-29,221.5,228.2,221.3,227.1,601744
2024-05-30,228,232,227.7,231.5,438957
2024-05-31,230.9,231.7,229.6,231.5,754394
2024-06-03,234,236.3,232.7,232.9,343377
2024-06-04,232.5,234.3,229.8,232.4,238332
2024-06-05,232.7,234.1,230.1,231.7,289657
2024-06-06,233.6,234.1,230.5,231.2,280535
2024-06-07,230.8,231,228.7,231,338479
2024-06-10,230,231.3,228.7,229.7,303861
2024-06-11,230,230.4,224.4,225.8,366456
2024-06-12,227,231,224.4,230.4,352295
2024-06-13,229.8,230.3,225.6,227.5,431958
2024-06-14,227.3,227.9,222.3,224.9,513627
2024-06-17,224.9,225,215.1,219.1,616003
2024-06-18,221.2,222.2,214.9,216,456994
2024-06-19,215.9,216.1,214.3,215,203351
2024-06-20,215.5,221.3,214.3,221.2,456250
2024-06-21,221.7,221.7,216.5,217.8,845215
2024-06-24,217.9,220.9,216.3,220.1,392140
2024-06-25,220.8,220.8,217.7,217.9,328573
2024-06-26,219.9,222.9,218.5,222.2,443187
2024-06-27,220,223.5,219.5,222.6,431701
2024-06-28,223.4,226.4,220.4,223,893100
2024-07-01,224.4,225.3,219.5,219.5,495056
2024-07-02,219.4,220.1,211.3,216,451962
2024-07-03,216.5,220.4,215.2,218.1,348200
2024-07-04,218.2,219.5,216.7,219.5,196939
2024-07-05,219.9,223.1,218.8,220.3,295332
2024-07-08,220.3,222.7,218.7,218.8,272629
2024-07-09,218.6,219.6,216.1,216.1,242949
2024-07-10,217,222.1,216.3,221.3,451996
2024-07-11,222.8,226,221.3,225.8,371141
2024-07-12,226.5,231.2,226.3,231.2,421911
2024-07-15,230.7,234.7,229.5,231.4,496283
2024-07-16,230,230.3,225.3,228.7,368867
2024-07-17,237,240.4,232.8,233.5,915133
2024-07-18,234.9,235.4,230.2,232.8,433937
2024-07-19,229.8,231.4,226.7,227.1,471432
2024-07-22,228.3,229.4,226.7,228.7,338049
2024-07-23,228.5,230.9,227.1,230.4,248657
2024-07-24,226.6,232.6,224.7,232.6,373108
2024-07-25,230.7,232,228.8,229.1,318572
2024-07-26,228.5,233,227.8,233,345891
2024-07-29,233.8,237.2,231.7,235.8,530967
2024-07-30,236,237.1,232.6,236.6,436335
2024-07-31,235,242,227.4,231.3,1063820
2024-08-01,230,231.8,224.9,225.5,463001
2024-08-02,223.5,225.2,218.2,218.7,531871
2024-08-05,214,215.4,209.7,214.9,404843
2024-08-06,214.3,216,208.7,213.2,462842
2024-08-07,213,217.5,210.6,216.7,398434
2024-08-08,214.7,216.2,210.8,215.5,289785
2024-08-09,215.1,216.1,212.9,214.6,266147
2024-08-12,215.5,216.8,211.3,212.4,206714
2024-08-13,213.2,213.7,208.9,213.3,292101
2024-08-14,214.6,218.3,214.1,217.2,288491
2024-08-15,217.3,220.3,216.1,218.4,321406
2024-08-16,219.4,219.5,216.7,217,325628
2024-08-19,217.2,218.1,215.8,217.6,242386
2024-08-20,217.7,217.9,213.8,214.1,268193
2024-08-21,213.6,217.8,213.6,217.4,311709
2024-08-22,216.7,218.2,216.4,217.5,189030
2024-08-23,217.8,219.4,215.9,219.2,184926
2024-08-26,218.7,219.6,218,218.9,125673
2024-08-27,220,223.7,219.1,223.7,329311
2024-08-28,223.7,229.8,223.4,227,456171
2024-08-29,227.1,231.7,226.4,231.6,313245
2024-08-30,230.9,236.5,229.7,232,621404
2024-09-02,231.7,231.7,228.9,230,181709
2024-09-03,230.4,231.5,228.7,230,168526
2024-09-04,227.3,229.6,222.4,224.5,343327
2024-09-05,223,224,219.9,222,261795
2024-09-06,221.3,222.9,217,220.7,356991
2024-09-09,215.3,215.7,207.8,214,574068
2024-09-10,214,215.2,208.2,209.1,391410
2024-09-11,210.1,213.8,209.6,212.8,280574
2024-09-12,215.3,220.1,214.3,218.5,413837
2024-09-13,219.2,219.9,218.1,218.5,294596
2024-09-16,218,220.6,217.2,219.3,214071
2024-09-17,219,222.5,218.6,221.1,270742
2024-09-18,220.4,222,219.3,220.2,233820
2024-09-19,223.8,227.5,222.1,227.1,341822
2024-09-20,221.2,221.8,217.1,217.8,1052730
2024-09-23,217.9,220.3,216.8,218.5,260562
2024-09-24,222.3,223,220.2,220.5,334776
2024-09-25,220,224.1,219.2,222.5,289319
2024-09-26,227.7,236.2,227.5,233.8,556805
2024-09-27,235.6,240.3,234.8,240.3,459038
2024-09-30,239,243.9,236.8,237.9,481607
2024-10-01,238.3,239.6,232.6,232.8,500205
2024-10-02,231.2,240.6,230.5,237.2,491737
2024-10-03,236.7,237.3,232.9,236.5,254620
2024-10-04,235.9,239.5,235.1,238.2,329243
2024-10-07,239.8,239.8,236.7,238.3,362869
2024-10-08,233.7,238,232.3,235,357404
2024-10-09,235.7,238.3,233.8,235.9,483221
2024-10-10,237.2,237.2,230.9,232.7,396881
2024-10-11,232.5,233.6,231.5,233.6,360272
2024-10-14,235,238.9,234.2,236.8,299142
2024-10-15,237.9,240.8,236.7,239.7,406568
2024-10-16,230,235.1,224.2,224.7,989714
2024-10-17,224,227.3,222.6,225.3,533117
2024-10-18,227.1,231.4,227,227.9,414595
2024-10-21,227.4,228.5,221.6,222.6,364185
2024-10-22,222.3,223,219,220.1,333344
2024-10-23,218,219.1,215.9,216,379057
2024-10-24,216,219.3,214.8,216,454537
2024-10-25,215,217.7,213.9,217,318304
2024-10-28,217,217.1,212.9,213.8,703173
2024-10-29,217,222.6,214.5,222,812315
2024-10-30,222,224.7,219.1,220.8,376497
2024-10-31,219.7,219.9,215.8,219.4,532431
2024-11-01,218.6,223.1,218.4,222.1,351511
2024-11-04,222.4,223,219.3,220.5,234525
2024-11-05,222.9,222.9,219,221.1,224493
2024-11-06,220.5,220.5,212.2,213.1,602146
2024-11-07,213,224.2,213,222.9,522544
2024-11-08,223.7,223.9,217,219,380707
2024-11-11,221,225.6,220.2,223.3,292590
2024-11-12,220,220.2,216.4,217.6,381514
2024-11-13,216.4,218.8,214.7,216.9,341934
2024-11-14,215.5,219.2,215.1,218.2,327798
2024-11-15,217.1,218.8,214.8,215,545379
2024-11-18,215.9,215.9,211.8,215.2,367804
2024-11-19,216,216.6,210.2,213.2,428271
2024-11-20,214.6,216.5,212.2,213.5,324400