Date,Open,High,Low,Close,Volume 2005-02-25,56.873,57.0101,56.5461,56.7692,116904.62125289 2005-02-28,56.554,56.554,55.9275,56.365,151739.79539675 2005-03-01,56.365,58.4185,56.365,58.1053,208192.67982071 2005-03-02,58.0007,59.1174,57.7558,58.0759,199799.58515883 2005-03-03,57.9096,58.1669,57.522,57.7804,84957.734219076 2005-03-04,57.7304,58.6241,57.6267,58.4987,55766.315998795 2005-03-07,58.3892,58.7591,58.2287,58.3245,18997.103121515 2005-03-08,58.3245,58.8121,58.2668,58.7171,43514.338982919 2005-03-09,58.6809,58.9481,58.3021,58.4987,64026.592364151 2005-03-10,58.4987,58.7171,57.7804,57.8313,91151.153554486 2005-03-11,57.9536,58.5124,57.9536,58.0682,65677.62595802 2005-03-14,58.1787,59.2015,58.1787,58.6153,73255.420615019 2005-03-15,58.7944,58.7944,58.1729,58.5488,37725.504612343 2005-03-16,58.4421,58.4421,57.2625,57.9693,65130.005904607 2005-03-17,57.9536,58.0682,57.5562,57.7411,23545.618938281 2005-03-18,57.8518,57.9458,57.2478,57.8391,22168.39537112 2005-03-21,57.7364,57.7364,56.321,56.8212,51909.47700322 2005-03-22,56.9738,57.1256,56.1831,56.2035,66367.259420804 2005-03-23,56.0715,56.0715,54.569,54.8117,127228.68961057 2005-03-24,54.6649,55.0125,54.3977,54.431,58662.776542491 2005-03-28,54.5768,55.3755,54.5768,55.2463,133287.24729104 2005-03-29,55.1328,55.1328,53.5628,53.7282,110018.50341708 2005-03-30,53.7341,54.0316,53.4806,53.7282,136040.67274616 2005-03-31,53.7419,54.431,53.6234,54.4173,122685.28218982 2005-04-01,54.4173,54.9233,54.1413,54.9233,73115.450564055 2005-04-04,54.7941,54.8029,53.3573,54.1764,101206.52028149 2005-04-05,54.2793,54.5543,53.6705,53.8927,107540.93134706 2005-04-06,54.0042,54.1481,53.1254,53.2819,115663.28101987 2005-04-07,53.3944,53.5903,52.8698,53.5903,79171.964886112 2005-04-08,53.4572,53.6705,53.3191,53.3279,20244.573429752 2005-04-11,53.2329,53.2329,51.6003,51.9674,212047.47545789 2005-04-12,51.8999,51.9184,50.4747,51.5631,421207.68548492 2005-04-13,51.4467,51.4467,50.6902,51.1413,168534.15815418 2005-04-14,51.2567,51.7951,51.018,51.1413,112495.05380789 2005-04-15,51.1413,51.242,50.3876,50.834,161105.52866098 2005-04-18,51.1266,51.4722,50.9055,50.972,97622.469633418 2005-04-19,51.7012,53.645,51.7012,53.645,259002.83000031 2005-04-20,53.9377,53.9377,51.6767,52.4763,224580.4142549 2005-04-21,52.5517,53.6528,52.5459,53.2897,256800.0896362 2005-04-22,53.4727,55.1944,53.3064,54.6503,262722.76398253 2005-04-25,54.5768,55.3099,54.2519,55.1631,223889.75911292 2005-04-26,55.1944,55.7269,54.6209,54.9771,140723.02853867 2005-04-27,54.846,54.846,53.5472,54.4476,173494.4106902 2005-04-28,54.4476,54.6503,53.7488,54.2656,173906.14740946 2005-04-29,54.3977,54.5191,53.7419,54.4388,154080.4624534 2005-05-02,54.3977,54.5768,54.0767,54.3214,144302.99246993 2005-05-03,54.3214,54.8313,54.1481,54.4672,172806.82058583 2005-05-04,54.4672,54.4761,54.0316,54.1266,224031.77252228 2005-05-05,54.1041,54.4672,53.5833,54.0121,139344.7832923 2005-05-06,54.1413,54.6649,54.0552,54.3018,147608.12469527 2005-05-09,54.1207,55.2668,54.1041,55.2081,91151.153554486 2005-05-10,55.0262,55.1328,54.8313,54.8704,101757.20537251 2005-05-11,54.8704,55.3031,54.7658,55.1171,99416.538315863 2005-05-12,55.2081,55.4039,54.8391,54.9028,124751.11754058 2005-05-13,55.0877,55.2825,54.5827,54.984,154217.36746676 2005-05-16,54.939,55.9931,54.939,55.6231,121720.81702114 2005-05-17,55.8403,56.1771,55.3755,55.8403,124337.3374629 2005-05-18,55.95,58.0829,55.95,57.0394,135767.88439866 2005-05-19,56.8936,57.2548,56.4061,56.8212,57830.107991128 2005-05-20,56.9073,56.9387,56.321,56.7986,67881.388001317 2005-05-23,56.829,57.2625,56.644,56.6821,76009.867749343 2005-05-24,56.644,56.6821,55.6653,56.2838,127228.68961057 2005-05-25,56.2838,56.5304,55.9931,56.3416,87434.284609876 2005-05-26,56.321,56.829,56.321,56.7154,72426.838780474 2005-05-27,56.7154,57.0855,56.4228,56.7223,32222.740418922 2005-05-31,56.8986,56.8986,56.1771,56.6607,66229.332728247 2005-06-01,56.5902,56.7908,55.9862,56.4307,99003.779917396 2005-06-02,56.4444,56.4444,55.9217,56.2838,76973.311238833 2005-06-03,56.2457,56.506,56.0381,56.1968,30707.590159203 2005-06-06,56.0146,56.3347,55.9275,56.2681,43377.433969566 2005-06-07,56.1017,56.5755,55.8864,56.043,28225.931372381 2005-06-08,56.043,56.2457,54.7021,54.9028,62375.558770285 2005-06-09,54.7227,55.8012,54.6209,55.7543,50669.158449412 2005-06-10,55.8864,56.6821,55.8786,56.2681,68435.138129954 2005-06-13,56.644,57.0453,56.3582,56.7555,68712.013194272 2005-06-14,56.7555,57.7411,56.5383,56.6519,59622.133315166 2005-06-15,56.6519,56.8789,56.4307,56.7555,36345.216007569 2005-06-16,56.644,56.829,56.4307,56.8123,26575.919457719 2005-06-17,56.7409,56.829,56.3709,56.6998,36487.229416943 2005-06-20,56.5687,56.829,56.2838,56.829,38008.509751885 2005-06-21,56.7223,56.7223,56.2035,56.4658,40896.79686195 2005-06-22,56.6097,56.7478,56.1831,56.5755,28635.624733236 2005-06-23,56.5755,56.6674,55.7396,55.7474,60995.270165511 2005-06-24,55.8179,55.8473,55.1328,55.3755,93495.907327955 2005-06-27,55.1944,56.2681,55.1797,56.2681,76421.604468605 2005-06-28,56.3983,57.8166,56.3983,57.7364,75183.329273205 2005-06-29,57.6032,58.0144,57.5739,57.937,38418.20311274 2005-06-30,58.12,58.4773,57.9927,58.4264,42684.73546917 2005-07-01,58.3168,58.9726,58.0054,58.9726,81792.572044694 2005-07-05,59.1546,59.9307,59.1242,59.409,86609.789492147 2005-07-06,59.5402,60.8948,59.5148,60.8948,143614.38068635 2005-07-07,60.889,61.1112,59.8848,59.9817,120068.76174806 2005-07-08,59.7252,60.0824,59.3856,59.6636,125988.37105676 2005-07-11,59.7927,60.9897,59.7927,60.657,78210.564755029 2005-07-12,60.657,61.3715,60.5464,61.1865,86198.052772885 2005-07-13,61.3177,61.3177,60.5327,60.8088,66642.091126713 2005-07-14,60.8362,61.2099,60.6433,61.119,59756.99497011 2005-07-15,60.9379,60.9693,59.8544,60.8205,74903.389171274 2005-07-18,61.0044,61.2286,60.3957,60.6365,64855.174198698 2005-07-19,60.5043,62.0938,60.0824,60.4887,147472.24136112 2005-07-20,60.566,60.566,60.245,60.3908,159726.26173541 2005-07-21,60.3908,60.3957,59.8759,60.0531,93220.053942841 2005-07-22,60.0531,60.061,59.6773,59.7703,140038.50347191 2005-07-25,59.6636,60.4378,59.4834,60.2773,97902.409735349 2005-07-26,60.2773,61.0711,60.1324,60.9966,128053.1847283 2005-07-27,61.1072,62.1232,60.6051,61.948,120897.34358261 2005-07-28,61.9538,62.1311,61.6593,61.6593,182442.27715994 2005-07-29,61.7533,62.1789,61.6005,61.7297,66642.091126713 2005-08-01,61.8394,62.0126,60.9897,61.2747,82205.330443161 2005-08-02,61.2747,62.0634,61.0641,61.352,114290.14416953 2005-08-03,61.2413,61.5056,61.0778,61.4498,90880.408565393 2005-08-04,61.7013,61.7013,60.5964,60.7138,83441.562280153 2005-08-05,60.7138,60.7138,59.5881,59.8848,115806.31610844 2005-08-08,59.7771,60.52,59.6547,59.7194,71185.498547461 2005-08-09,59.7194,60.6972,59.7194,60.5121,56868.707860047 2005-08-10,60.5121,61.4772,60.5121,61.3637,72426.838780474 2005-08-11,61.3637,61.4116,60.6775,60.9829,100105.15009944 2005-08-12,61.0925,61.6955,60.9448,61.302,85919.134350157 2005-08-15,61.4576,62.9014,61.4576,62.0058,197177.95632103 2005-08-16,62.0557,62.1946,61.2099,61.2961,91704.903683122 2005-08-17,61.258,62.5646,61.2492,61.7013,47502.974595826 2005-08-18,61.7013,61.9128,61.2169,61.9128,57284.531296126 2005-08-19,61.9128,62.4071,61.5918,62.0634,42821.640482522 2005-08-22,62.0303,62.0634,61.6309,61.7297,77657.836305597 2005-08-23,61.8247,61.9196,61.2814,61.6309,87434.284609876 2005-08-24,61.4851,61.5487,61.0778,61.1865,128193.15477927 2005-08-25,61.0778,61.2022,60.889,61.0093,64026.592364151 2005-08-26,60.9966,61.2218,60.1676,61.1112,79449.861629634 2005-08-29,61.0417,61.2346,60.5121,61.2218,50257.421730149 2005-08-30,61.1865,61.1865,59.9817,60.2998,81792.572044694 2005-08-31,60.061,60.061,58.995,59.6636,108777.16318407 2005-09-01,59.6636,61.0417,59.5001,60.8801,52737.037158562 2005-09-02,60.9301,60.976,60.1627,60.2998,22857.007154702 2005-09-06,60.4094,61.4704,60.2645,61.1865,95422.794306936 2005-09-07,61.2961,61.2961,60.6296,60.9536,46675.414440484 2005-09-08,60.9614,60.9614,60.4005,60.566,38967.866524559 2005-09-09,60.5327,61.0093,60.4573,60.9536,28090.048038233 2005-09-12,61.8551,62.3414,61.6593,62.0557,90880.408565393 2005-09-13,62.0214,62.1428,60.8205,61.0044,42684.73546917 2005-09-14,61.0044,61.1552,60.5327,60.6521,30293.810081532 2005-09-15,60.7559,60.8606,60.2919,60.8606,28917.608193575 2005-09-16,60.8606,61.2657,60.7413,61.1865,106026.80276655 2005-09-19,61.258,62.1789,61.1112,62.0497,57556.297964424 2005-09-20,62.1232,63.6991,62.1232,63.2987,129433.47333308 2005-09-21,63.4005,63.4005,61.5262,61.7013,85372.53597595 2005-09-22,61.7454,62.6468,61.4851,62.2544,89639.06833238 2005-09-23,62.2622,62.503,62.1789,62.1789,32085.835405568 2005-09-26,62.2035,62.9014,61.8972,61.8972,38692.013139445 2005-09-27,61.9705,62.5451,61.9705,62.036,60723.503497213 2005-09-28,62.0497,63.0384,62.0497,62.7124,30570.68514585 2005-09-29,62.7849,64.4028,62.5646,64.0984,54802.872509305 2005-09-30,64.2275,64.8452,64.0543,64.3597,59207.33155829 2005-10-03,64.5409,64.9627,63.8341,64.7218,114560.88915862 2005-10-04,64.7218,65.1741,64.7218,65.0636,55351.51424192 2005-10-05,65.1604,65.362,64.2031,64.2412,61826.917037669 2005-10-06,64.3548,64.3548,63.2508,63.6755,61412.115280795 2005-10-07,63.6755,64.1797,63.6755,64.0543,37451.694585637 2005-10-10,63.9829,64.3078,63.1911,63.4152,51769.506952255 2005-10-11,63.3056,63.9672,62.3943,62.6468,164960.32429814 2005-10-12,62.5392,62.5392,61.2814,61.352,58379.771402948 2005-10-13,61.352,61.6867,60.5464,60.6218,114011.22574679 2005-10-14,60.6521,61.6867,60.6521,61.5839,52600.13214521 2005-10-17,61.7669,62.5177,61.3804,61.5839,75048.467618259 2005-10-18,61.7297,61.8815,60.2831,60.7814,104647.53584099 2005-10-19,62.0938,68.1203,61.1112,66.5258,615500.41973351 2005-10-20,66.5952,67.5329,65.2514,65.2514,244824.98768464 2005-10-21,65.1437,66.1764,65.1437,65.2895,249644.24849051 2005-10-24,65.362,66.4661,65.3259,65.7965,194286.60417337 2005-10-25,65.8426,67.1776,65.5285,67.162,288194.24822058 2005-10-26,67.345,67.7581,67.1257,67.5388,261344.51873616 2005-10-27,67.3919,68.5792,67.2795,67.8452,123374.91565262 2005-10-28,68.0281,68.2671,66.9427,67.7003,108222.39137622 2005-10-31,67.8109,69.5306,67.7942,68.8495,239448.91171255 2005-11-01,68.8562,69.0011,68.4402,68.5224,211776.73046879 2005-11-02,68.5792,69.3565,68.5792,69.2096,257627.64979155 2005-11-03,69.465,69.6031,69.0305,69.2027,169639.61505304 2005-11-04,69.2967,70.2881,68.9287,70.0964,64441.394121027 2005-11-07,70.3694,70.5241,69.9857,70.2706,63614.855644889 2005-11-08,70.4879,71.1407,70.2099,71.0741,85919.134350157 2005-11-09,71.033,72.1147,71.033,72.0804,171154.76531276 2005-11-10,72.1909,73.1668,72.0059,72.9074,106713.37119173 2005-11-11,73.0895,73.7776,72.7196,73.7776,79589.831680598 2005-11-14,73.9968,73.9968,73.1668,73.6934,65821.682725801 2005-11-15,73.4722,73.5906,72.0059,72.6255,205718.17278833 2005-11-16,72.7704,72.8036,71.0203,71.268,92255.588774146 2005-11-17,71.4471,76.2539,71.4471,75.5375,303345.75081777 2005-11-18,75.5375,77.4538,75.4336,76.0141,326336.59794821 2005-11-21,75.8712,76.3939,75.5305,76.2764,239448.91171255 2005-11-22,76.4721,78.921,76.43,78.5451,265196.24933571 2005-11-23,78.6146,79.4153,78.2888,78.9935,92531.442159259 2005-11-25,79.3849,80.63,79.1833,80.6232,55351.51424192 2005-11-28,80.6232,80.6232,78.7987,79.0855,95004.927512449 2005-11-29,79.0933,79.1599,78.6293,79.0806,73804.062347634 2005-11-30,78.8976,79.3391,78.2662,78.3171,100245.12015041 2005-12-01,78.4923,80.1993,78.4337,79.4858,132603.74390348 2005-12-02,79.6709,80.0124,79.1766,79.9175,57143.539565957 2005-12-05,79.9332,79.9332,78.7586,79.4506,129847.25341075 2005-12-06,79.6326,81.2573,79.6326,79.8852,111255.75693327 2005-12-07,79.703,79.703,78.4758,78.6666,98446.964751148 2005-12-08,78.6226,79.5093,78.6226,78.9133,104370.66077667 2005-12-09,79.0933,79.6552,78.8622,79.3391,220725.61861773 2005-12-12,79.5954,81.1958,79.5954,80.2463,133425.17398359 2005-12-13,80.4225,81.5246,80.1739,81.042,82756.015534184 2005-12-14,81.2232,82.3203,81.1958,81.9376,131502.37372142 2005-12-15,82.1207,82.4672,81.8407,82.3898,98591.02151893 2005-12-16,82.6815,82.6972,81.8407,81.8407,117871.12977998 2005-12-19,82.0228,82.0228,80.6232,80.7974,118829.46487346 2005-12-20,80.6232,80.6232,79.2401,79.6709,92531.442159259 2005-12-21,79.8499,79.8852,77.8219,77.91,226506.27955468 2005-12-22,77.91,79.0855,77.2366,78.8916,236835.45630839 2005-12-23,78.7116,79.6865,78.4337,79.0013,43650.222317068 2005-12-27,79.0072,80.1739,78.7987,78.8124,74903.389171274 2005-12-28,78.6666,78.6666,77.9334,78.4337,46817.427849858 2005-12-29,78.2888,78.5795,77.8102,78.2604,41584.386966326 2005-12-30,78.2525,78.784,77.8542,78.784,51359.813591401 2006-01-03,78.784,79.5475,76.7952,79.1599,171430.61869787 2006-01-04,79.3391,79.6973,78.9133,79.292,107672.72796441 2006-01-05,79.4721,79.4721,78.3112,78.4337,49292.956561454 2006-01-06,78.2809,80.1906,78.2809,80.1906,95146.940921821 2006-01-09,81.188,81.6998,80.2541,81.1185,132045.90705803 2006-01-10,80.9491,82.1364,80.6878,81.463,105887.8543948 2006-01-11,80.8051,81.739,80.167,80.261,121447.00699443 2006-01-12,80.1181,81.3308,79.9018,81.3308,129983.13674491 2006-01-13,81.1536,81.97,81.1536,81.8143,65266.91091796 2006-01-17,82.5317,83.1572,80.6349,81.188,152838.10054119 2006-01-18,80.8288,80.86,79.1833,80.5438,177762.98640504 2006-01-19,83.4029,87.6792,83.4029,86.6907,762279.96259423 2006-01-20,94.699,94.9877,90.8201,92.2383,928338.59203682 2006-01-23,90.7849,93.3777,89.1757,93.0732,337490.26981965 2006-01-24,93.0918,93.7712,92.759,93.6879,166613.40125042 2006-01-25,94.2263,94.9505,93.4815,94.0481,173906.14740946 2006-01-26,94.1147,99.1802,94.1147,98.0347,406473.02800301 2006-01-27,98.0444,98.0444,95.6367,96.6673,315043.977705 2006-01-30,96.6673,97.3476,95.8823,96.8905,315323.91780694 2006-01-31,97.1724,97.3379,96.0262,96.4266,118690.5165017 2006-02-01,90.0371,95.6758,89.3284,94.0765,530537.57711841 2006-02-02,93.1115,94.0188,93.1115,93.7613,132458.66545649 2006-02-03,93.5646,94.2929,92.9715,94.1518,110846.06357241 2006-02-06,93.9815,95.4174,93.8876,94.8126,92531.442159259 2006-02-07,95.0641,95.531,94.0951,94.5365,135356.14767939 2006-02-08,94.7166,95.4271,94.4132,95.207,113459.51897657 2006-02-09,96.2475,100.207,96.2475,97.5453,352085.97892979 2006-02-10,97.5453,97.5453,95.2265,95.5221,291222.50538161 2006-02-13,105.258,108.958,102.928,103.124,1995751.2223768 2006-02-14,103.311,106.766,102.576,105.992,620455.56387352 2006-02-15,116.211,117.287,109.809,109.809,3492078.0644385 2006-02-16,109.633,111.101,107.89,109.575,466098.2263558 2006-02-17,108.782,108.792,104.573,106.472,609578.7670664 2006-02-21,107.89,108.488,105.297,105.513,288746.97667002 2006-02-22,104.387,106.639,103.946,104.876,366402.76961721 2006-02-23,104.7,104.7,101.901,102.967,652122.5108054 2006-02-24,104.946,104.946,103.388,104.201,340105.76858221 2006-02-27,104.143,104.936,103.311,104.201,231881.33384757 2006-02-28,104.074,104.397,102.459,103.212,253905.67245092 2006-03-01,103.388,104.69,102.39,103.565,281582.9620907 2006-03-02,103.742,104.328,102.498,103.487,149951.85678954 2006-03-03,103.194,103.555,101.94,102.645,169089.95164122 2006-03-06,102.498,102.821,99.7662,99.8854,283512.91410728 2006-03-07,99.7384,99.7384,98.2304,99.0234,151877.72208932 2006-03-08,98.0249,98.4263,96.6008,97.1234,182034.62715749 2006-03-09,96.8905,98.2696,95.0542,95.902,543068.47255702 2006-03-10,95.7903,96.7926,95.7238,96.036,269194.08006146 2006-03-13,96.036,98.0543,96.036,97.4964,324135.90094253 2006-03-14,97.5942,100.364,97.5355,99.9033,664793.37629497 2006-03-15,99.5021,101.294,98.8075,100.825,763100.37099515 2006-03-16,102.312,102.997,100.922,101.666,368196.83829965 2006-03-17,101.676,102.498,101.548,102.028,302379.24229066 2006-03-20,101.676,102.273,101.372,101.666,325092.19267759 2006-03-21,101.461,101.676,100.707,101.235,245092.66763613 2006-03-22,101.274,102.009,100.551,101.431,236974.40468014 2006-03-23,101.294,101.441,100.247,100.883,98591.02151893 2006-03-24,100.962,101.676,100.785,101.235,158618.76147813 2006-03-27,101.118,101.509,100.443,101.362,150085.69676528 2006-03-28,99.5021,101.803,99.5021,100.287,249777.06678705 2006-03-29,100.217,101.656,100.217,101.441,270705.14360436 2006-03-30,101.509,102.048,100.834,101.47,169914.44675894 2006-03-31,101.666,102.312,101.323,101.676,199653.48503264 2006-04-03,101.882,104.681,101.882,103.321,311742.93219648 2006-04-04,103.623,106.148,103.623,105.395,284200.50421166 2006-04-05,105.414,107.479,105.414,106.696,194561.43587927 2006-04-06,106.531,107.479,105.875,107.215,95146.940921821 2006-04-07,107.215,108.547,106.452,107.137,204337.88418355 2006-04-10,107.489,108.478,107,107.479,209435.04173295 2006-04-11,107.479,108.008,102.928,103.438,352085.97892979 2006-04-12,102.84,105.67,102.527,105.248,220725.61861773 2006-04-13,105.337,105.337,103.623,103.879,127089.74123881 2006-04-17,103.879,104.906,103.652,103.996,107672.72796441 2006-04-18,104.024,107.215,104.024,107.098,280484.65694625 2006-04-19,110.416,115.721,109.722,113.548,862247.18600112 2006-04-20,113.685,113.685,110.416,110.416,382237.77560195 2006-04-21,110.416,111.101,108.194,109.506,204199.957491 2006-04-24,109.506,109.722,106.893,107.598,243717.48742737 2006-04-25,107.382,107.588,106.012,107.274,96252.397820686 2006-04-26,107.098,111.709,107.05,111.024,268638.28657441 2006-04-27,110.887,112.834,108.742,111.464,299894.51846623 2006-04-28,111.846,112.325,109.869,110.034,310774.38031097 2006-05-01,110.034,110.759,103.408,103.751,562205.54572949 2006-05-02,103.946,105.944,103.633,105.327,200897.89030326 2006-05-03,106.012,106.237,103.879,105.297,86609.789492147 2006-05-04,105.67,107.392,105.611,106.531,315043.977705 2006-05-05,106.668,109.486,106.237,109.486,103959.94573662 2006-05-08,106.599,107.274,102.439,103.477,682278.39419438 2006-05-09,103.477,104.024,102.811,103.114,326336.59794821 2006-05-10,102.928,103.789,101.882,103.231,191951.04551273 2006-05-11,103.231,104.25,102.341,102.341,181065.05359278 2006-05-12,102.341,102.537,101.226,101.578,236153.99627923 2006-05-15,101.548,101.548,100.207,100.598,472152.69731945 2006-05-16,100.598,102.292,100.598,101.235,131502.37372142 2006-05-17,101.079,101.676,98.4263,98.7001,451634.31386299 2006-05-18,98.6705,99.258,95.7051,95.7141,286820.08969103 2006-05-19,95.7238,96.6399,94.9702,96.2004,164406.57416951 2006-05-22,96.0175,96.2475,93.1868,94.9505,218934.6149729 2006-05-23,95.4271,97.8683,95.4271,96.3874,223063.22063677 2006-05-24,96.5813,99.5021,95.3039,98.436,296594.49463691 2006-05-25,98.7001,100.863,98.2794,99.1309,450811.86210366 2006-05-26,99.1309,101.676,98.9062,99.7384,239312.00669918 2006-05-30,99.5418,99.8655,96.2475,96.4745,185335.67266602 2006-05-31,97.1039,98.0249,96.5714,97.3476,243578.53905561 2006-06-01,97.3279,97.3379,96.0742,96.958,243304.72902891 2006-06-02,97.4181,99.9827,97.4181,98.7691,661483.13567359 2006-06-05,98.0249,99.0629,97.9661,98.4263,416116.65801076 2006-06-06,98.4163,98.4263,95.7609,96.2288,402343.40065994 2006-06-07,96.3101,97.2399,95.1414,95.8676,537697.50498093 2006-06-08,96.0458,96.4941,94.5746,96.1231,637663.70670861 2006-06-09,96.5714,98.2304,95.7051,96.3679,138932.02489383 2006-06-12,96.7358,97.4376,92.6729,93.2279,171844.39877553 2006-06-13,92.8687,92.8687,89.3284,89.7581,510438.08213566 2006-06-14,89.9412,90.5598,87.6517,88.9682,312152.62555733 2006-06-15,89.8932,93.5176,89.4479,93.1868,411297.3972049 2006-06-16,93.1868,93.546,92.1483,92.9157,142924.74722355 2006-06-19,92.759,93.038,91.9262,92.3968,169089.95164122 2006-06-20,92.2383,93.3591,91.6824,92.4332,232841.71229946 2006-06-21,92.9157,96.0076,92.9157,95.3039,139897.51174173 2006-06-22,95.3039,95.6857,94.4514,95.5603,209435.04173295 2006-06-23,95.7238,96.5519,95.0739,95.902,150360.52847119 2006-06-26,96.2572,97.7019,95.9391,97.4474,192909.38060621 2006-06-27,97.3476,97.7509,96.2191,96.8611,154217.36746676 2006-06-28,96.8611,97.604,95.902,97.1332,306370.94294119 2006-06-29,97.3379,99.6391,97.1724,99.4931,121720.81702114 2006-06-30,99.6888,101.421,99.3273,101.059,180657.40359033 2006-07-03,101.226,102.938,101.039,102.156,97075.871259211 2006-07-05,102.028,102.165,99.8943,100.971,71185.498547461 2006-07-06,101.47,102.322,100.922,102.048,129433.47333308 2006-07-07,102.302,103.448,100.844,100.844,104925.43258451 2006-07-10,100.971,101.999,100.717,101.079,77800.871394175 2006-07-11,100.942,102.302,99.9231,102.067,112635.02385884 2006-07-12,102.234,103.037,100.668,101.314,139344.7832923 2006-07-13,100.962,100.962,97.741,98.6607,329781.70022453 2006-07-14,98.7888,98.8864,95.9587,96.5519,256800.0896362 2006-07-17,96.3776,98.3185,95.1698,98.0935,136868.2329015 2006-07-18,94.4034,96.4266,91.7646,92.9255,1467279.4806092 2006-07-19,93.0468,96.0458,92.9255,95.0739,794910.35301559 2006-07-20,95.2462,96.0262,93.2827,93.4715,281582.9620907 2006-07-21,93.6879,93.8778,91.1499,91.6549,383068.40079491 2006-07-24,92.1297,94.3681,92.074,93.7045,306097.13291448 2006-07-25,92.6201,95.6171,92.4332,95.0641,250050.87681375 2006-07-26,94.8743,94.8743,92.6201,92.9715,159865.21010717 2006-07-27,93.1574,95.4271,92.7688,93.3591,107816.78473219 2006-07-28,93.546,96.2475,93.546,94.3936,214803.96595062 2006-07-31,94.3936,94.5179,92.6387,93.828,219900.1018208 2006-08-01,93.7613,94.4709,91.6081,92.4419,157243.58126938 2006-08-02,92.2482,93.1965,91.8644,92.3968,179826.77839737 2006-08-03,91.4984,93.828,91.4905,93.1574,193874.8674541 2006-08-04,93.1574,94.4034,92.2041,92.3617,194699.36257184 2006-08-07,92.1581,92.4332,90.7329,91.982,190707.66192132 2006-08-08,91.8184,92.6201,91.0413,91.0951,115113.61760806 2006-08-09,91.6824,92.2306,89.3471,90.1271,484684.61443725 2006-08-10,89.6983,92.1199,89.4019,91.4436,531088.26220944 2006-08-11,91.472,91.4984,90.7849,91.0501,163857.93243689 2006-08-14,91.2332,92.2306,89.626,89.9412,269882.69184504 2006-08-15,90.6586,93.9062,90.6586,92.4791,283241.14743898 2006-08-16,92.9441,94.5365,91.5904,94.1979,375766.45952301 2006-08-17,94.0383,96.4266,93.8592,96.0175,210399.50690163 2006-08-18,95.902,97.4474,95.5505,96.6008,196903.12461514 2006-08-21,96.4266,97.0843,95.4361,95.5799,106160.6427423 2006-08-22,95.1414,96.7838,94.7832,96.2004,171018.88197861 2006-08-23,96.3679,97.9955,95.9205,96.2475,277312.34301744 2006-08-24,96.3874,96.8513,93.7428,94.4132,170050.33009309 2006-08-25,94.332,94.7264,92.7884,93.2376,100245.12015041 2006-08-28,93.0468,94.5836,93.0468,94.2164,69397.559940241 2006-08-29,94.2555,94.423,91.9262,92.3617,138659.23654633 2006-08-30,92.0093,94.3681,92.0093,94.2458,88813.551535447 2006-08-31,93.9062,94.5179,93.2376,94.5081,97490.673016086 2006-09-01,94.699,97.143,94.5746,96.7064,161105.52866098 2006-09-05,96.5128,97.1039,95.7609,96.6673,138795.11988048 2006-09-06,96.6673,97.0462,95.9881,96.7642,138247.49982707 2006-09-07,96.7642,96.7642,95.7051,95.9488,140862.99858964 2006-09-08,96.0076,96.8905,95.5221,96.5714,269334.05011242 2006-09-11,96.3972,96.455,94.9702,95.8001,142240.2221568 2006-09-12,95.8676,98.6124,95.6954,98.2109,358011.71831372 2006-09-13,98.4066,104.739,97.3857,104.485,449570.52187065 2006-09-14,104.485,106.208,104.221,105.944,182859.12227521 2006-09-15,106.696,108.077,106.559,107.489,166884.14623951 2006-09-18,107.499,108.154,105.688,106.442,221690.08378642 2006-09-19,105.092,105.787,104.054,105.434,330606.19534226 2006-09-20,106.325,107.461,104.27,105.366,243717.48742737 2006-09-21,105.541,106.109,104.455,104.926,110294.35680219 2006-09-22,104.7,105.239,104.143,104.866,71185.498547461 2006-09-25,105.591,106.893,104.729,106.696,75183.329273205 2006-09-26,106.853,108.538,106.492,108.154,115385.38427635 2006-09-27,107.499,109.369,107.382,108.391,142651.95887606 2006-09-28,108.742,109.496,107.539,108.869,88536.676471128 2006-09-29,108.869,110.651,107.862,108.194,415562.90788212 2006-10-02,108.194,108.194,104.054,105.092,314627.13258972 2006-10-03,105.532,106.09,105.19,105.19,122274.56714977 2006-10-04,105.267,107.89,104.592,107.05,295077.30101877 2006-10-05,107.167,109.203,106.776,108.244,257075.94302133 2006-10-06,108.341,108.821,107.725,108.194,154080.4624534 2006-10-09,108.107,109.418,107.94,108.978,146372.91453748 2006-10-10,108.782,112.403,108.782,111.629,246612.92629187 2006-10-11,110.25,110.847,108.968,110.769,420379.10365037 2006-10-12,110.934,111.836,109.927,110.309,372051.63393682 2006-10-13,110.113,110.915,108.301,108.547,250601.56190478 2006-10-16,108.547,108.742,107.255,107.89,289713.48519712 2006-10-17,108.037,109.31,106.492,107.852,159865.21010717 2006-10-18,108.047,109.8,107.705,108.027,165641.78432729 2006-10-19,107.489,107.94,106.412,106.668,106847.21116747 2006-10-20,106.521,106.893,105.15,105.757,165917.63771241 2006-10-23,105.757,107.833,105.297,107.696,119930.8350555 2006-10-24,107.167,107.999,106.472,106.766,105887.8543948 2006-10-25,106.766,107.47,106.109,106.766,52324.278760096 2006-10-26,107.89,110.504,106.678,110.387,270433.37693606 2006-10-27,110.005,111.043,108.42,108.547,222515.60058336 2006-10-30,108.194,115.134,106.412,112.55,871470.90585597 2006-10-31,113.685,114.058,109.261,109.545,585337.38459011 2006-11-01,108.615,109.467,106.776,108.204,774943.67632937 2006-11-02,108.067,108.538,106.559,106.736,322757.65569615 2006-11-03,107.696,108.047,104.964,105.561,189055.60664824 2006-11-06,105.327,105.875,104.397,104.749,466784.79478097 2006-11-07,104.582,106.021,104.582,105.875,424101.080991 2006-11-08,105.875,105.924,103.996,104.906,258314.21821672 2006-11-09,104.866,104.964,103.623,104.054,303065.81071584 2006-11-10,104.779,104.779,102.253,102.938,303345.75081777 2006-11-13,102.743,103.732,102.253,102.821,188777.70990472 2006-11-14,103.311,103.76,102.204,102.821,141277.8003465 2006-11-15,103.388,105.15,103.388,104.573,301827.53552044 2006-11-16,104.739,105.797,104.612,105.581,266719.57302906 2006-11-17,105.581,107.294,105.581,106.863,258454.18826769 2006-11-20,106.639,107.94,106.061,107.94,349607.38518059 2006-11-21,108.067,109.996,108.047,108.244,189466.32168829 2006-11-22,108.341,109.203,108.047,109.095,125714.56103006 2006-11-24,109.183,109.418,107.616,108.742,49159.116585713 2006-11-27,109.154,109.154,106.285,106.746,514703.59281287 2006-11-28,106.873,106.98,104.71,105.483,269058.19672731 2006-11-29,105.17,105.66,104.455,105.033,599246.52527507 2006-11-30,104.387,105.013,103.77,104.143,328128.62327225 2006-12-01,104.143,104.426,102.341,103.35,123651.79071693 2006-12-04,103.946,105.924,103.946,105.825,171703.40704537 2006-12-05,105.591,106.932,105.434,106.559,305268.55107993 2006-12-06,106.412,107.479,106.129,106.814,151048.11857556 2006-12-07,107.559,108.684,106.863,107.352,217970.14980421 2006-12-08,107.215,107.549,106.237,106.853,137415.85295491 2006-12-11,108.547,108.547,105.532,105.532,110018.50341708 2006-12-12,105.611,106.412,104.612,106.09,147747.07306703 2006-12-13,105.033,106.412,105.033,106.148,170050.33009309 2006-12-14,106.325,107.588,106.061,106.071,127228.68961057 2006-12-15,106.198,106.228,105.434,105.924,160002.11512052 2006-12-18,106.502,106.502,104.671,105.317,146090.93107714 2006-12-19,104.946,105.924,104.573,105.835,115385.38427635 2006-12-20,105.258,107.607,105.18,106.678,154355.29415931 2006-12-21,107.696,109.291,107.519,108.468,261756.25545542 2006-12-22,108.381,109.026,108.194,108.575,175284.39265584 2006-12-26,108.381,109.095,108.194,108.264,104232.73408412 2006-12-27,108.264,110.603,108.264,110.123,126543.14286461 2006-12-28,110.328,111.473,110.093,111.473,164960.32429814 2006-12-29,111.473,111.669,110.171,110.328,112771.92887219 2007-01-03,111.024,115.055,111.024,112.648,335011.67607044 2007-01-04,112.746,114.616,111.473,113.891,342310.55230472 2007-01-05,113.901,114.361,113.382,113.861,227882.48144263 2007-01-08,114.753,116.054,113.754,115.937,358831.10503543 2007-01-09,116.211,117.17,115.957,116.671,334875.79273629 2007-01-10,116.544,119.763,115.398,119.744,404542.05430722 2007-01-11,119.842,122.299,119.744,122.035,431669.68053516 2007-01-12,121.271,126.292,121.271,125.293,589196.26694409 2007-01-16,125.627,125.988,122.954,124.531,458799.35012152 2007-01-17,124.902,127.162,124.402,125.744,290395.96690547 2007-01-18,126.145,126.292,123.024,123.503,420935.91881662 2007-01-19,123.904,123.904,122.631,123.248,219070.49830705 2007-01-22,123.395,123.884,122.446,122.935,302379.24229066 2007-01-23,127.115,128.494,122.513,127.917,1083520.4246723 2007-01-24,124.285,125.676,121.007,124.912,1711133.8730499 2007-01-25,124.843,125.557,122.641,123.248,538247.16839274 2007-01-26,122.73,123.463,121.633,122.847,418312.24662043 2007-01-29,123.934,124.452,122.152,122.436,272638.16065856 2007-01-30,122.593,122.759,120.312,122.122,589335.21531584 2007-01-31,120.753,122.573,120.576,121.838,295633.09450582 2007-02-01,123.091,124.148,122.015,122.964,418179.42832389 2007-02-02,122.964,123.463,122.142,122.778,252811.4540233 2007-02-05,123.395,124.364,123.024,123.924,403444.77084199 2007-02-06,123.473,124.285,123.179,124.021,217422.52975079 2007-02-07,124.883,125.43,124.305,125.333,335703.35289164 2007-02-08,125.666,126.801,125.666,125.959,449853.5270102 2007-02-09,128.465,130.941,125.421,126.145,447094.99315906 2007-02-12,125.646,125.94,123.532,124.412,433403.47014457 2007-02-13,124.922,125.353,123.513,123.845,252207.64161367 2007-02-14,123.669,126.644,123.669,125.02,642084.51262486 2007-02-15,124.843,127.897,123.991,127.506,578180.5217652 2007-02-16,127.868,128.25,125.353,126.038,246889.80135619 2007-02-20,126.292,127.115,125.519,126.37,301554.74717294 2007-02-21,125.871,126.331,125.333,125.382,259966.27348979 2007-02-22,126.801,127.74,126.165,127.115,419006.98847923 2007-02-23,127.125,127.222,126.145,126.634,295077.30101877 2007-02-26,126.634,126.918,121.114,121.701,588799.85541289 2007-02-27,121.457,121.457,115.74,118.393,390775.94871083 2007-02-28,118.981,118.981,114.967,115.633,710231.53721925 2007-03-01,114.753,116.014,112.06,115.154,355248.07606655 2007-03-02,114.753,114.89,112.697,113.05,300587.21696662 2007-03-05,112.247,112.941,110.543,110.769,323862.09091582 2007-03-06,112.021,113.206,111.435,112.629,448884.97512468 2007-03-07,112.501,114.322,112.325,113.127,339280.25178528 2007-03-08,113.324,115.74,113.324,114.399,298248.59326839 2007-03-09,114.89,115.887,114.272,115.202,233944.10416071 2007-03-12,115.202,115.917,114.576,115.683,314084.62093233 2007-03-13,115.683,115.8,111.238,111.365,374670.19773699 2007-03-14,111.365,112.374,109.859,111.552,424511.79603106 2007-03-15,110.915,114.058,110.915,113.216,292738.67732053 2007-03-16,113.911,114.84,113.147,113.343,240140.58853373 2007-03-19,113.343,115.144,113.343,114.987,213290.85904931 2007-03-20,115.545,115.545,111.894,112.1,677045.35331083 2007-03-21,112.158,115.329,112.158,115.075,453705.25760975 2007-03-22,115.976,116.278,114.556,114.89,268095.77491702 2007-03-23,115.466,116.495,115.134,116.465,190848.65365148 2007-03-26,116.719,117.562,114.683,115.839,226647.27128485 2007-03-27,115.947,115.985,114.84,115.183,142924.74722355 2007-03-28,115.486,115.81,113.685,113.822,210532.32519817 2007-03-29,114.185,114.753,112.247,113.284,202276.13554963 2007-03-30,113.607,114.89,113.216,113.548,278420.86495391 2007-04-02,113.431,113.665,111.639,111.913,254319.45252859 2007-04-03,112.403,113.588,112.403,113.284,211496.79036686 2007-04-04,113.284,113.724,112.923,113.117,197868.61146304 2007-04-05,112.971,114.038,112.834,113.695,153805.6307475 2007-04-09,113.5,114.195,112.677,112.824,291222.50538161 2007-04-10,112.824,115.232,112.824,115.192,250882.52368591 2007-04-11,114.938,114.948,113.401,114.058,155864.31434381 2007-04-12,113.098,114.469,111.639,113.695,397940.98496936 2007-04-13,113.949,114.791,113.509,114.645,266850.3479672 2007-04-16,115.202,116.866,115.202,116.632,342722.28902398 2007-04-17,116.915,118.011,116.602,117.366,277042.61970755 2007-04-18,116.846,118.266,116.211,116.495,421761.43561355 2007-04-19,114.753,114.753,111.238,113.656,1377776.2956109 2007-04-20,114.351,114.673,111.913,112.452,488680.40180458 2007-04-23,112.629,113.264,110.504,110.877,476835.05311195 2007-04-24,110.68,111.502,108.958,110.857,459072.13846902 2007-04-25,111.473,111.542,109.545,110.974,439383.35852631 2007-04-26,111.298,117.248,110.954,111.024,397660.02318823 2007-04-27,111.024,111.552,109.183,109.996,493223.80922534 2007-04-30,109.996,110.054,108.538,108.704,638216.43515805 2007-05-01,108.635,108.968,107.098,108.107,531364.11559456 2007-05-02,107.715,109.506,107.392,107.99,552023.49078117 2007-05-03,108.137,108.879,107.89,108.174,395870.0412226 2007-05-04,108.194,108.742,107.823,108.145,366269.95132067 2007-05-07,109.154,109.339,106.785,107.823,607715.22419807 2007-05-08,107.372,107.763,106.502,106.98,419419.7468777 2007-05-09,106.521,107.137,105.033,106.109,621691.79571051 2007-05-10,105.503,106.696,105.327,105.787,473398.12426927 2007-05-11,106.913,109.937,106.913,108.234,584740.72393489 2007-05-14,108.137,108.381,105.797,106.569,614947.69128408 2007-05-15,106.678,107.539,104.916,105.19,542241.93408088 2007-05-16,105.581,106.09,104.348,105.092,375907.45125319 2007-05-17,105.444,107.96,104.984,107.568,728272.3486057 2007-05-18,107.803,108.234,107.333,107.646,481933.23234054 2007-05-21,109.124,109.183,106.569,107.735,886756.24842889 2007-05-22,107.735,108.224,106.824,107,340380.60028813 2007-05-23,107.568,108.615,106.492,106.99,524345.17946221 2007-05-24,106.98,107.646,105.532,106.228,451089.75884719 2007-05-25,106.041,106.403,104.622,105.307,424926.59778793 2007-05-29,106.766,107.274,105.327,106.325,392015.24558543 2007-05-30,105.944,106.412,105.414,106.345,262438.73716378 2007-05-31,110.612,112.207,108.958,111.492,1375572.5335676 2007-06-01,111.355,112.305,111.151,112.07,564548.25614456 2007-06-04,110.69,111.327,110.025,111.043,296045.85290428 2007-06-05,110.827,112.843,110.093,110.553,342999.1640883 2007-06-06,109.79,110.954,109.702,109.8,350432.90197751 2007-06-07,109.809,110.171,108.194,108.43,508370.20342649 2007-06-08,108.43,110.563,107.568,110.436,716699.78826057 2007-06-11,110.857,112.335,110.279,112.1,421207.68548492 2007-06-12,111.473,114.753,111.473,112.776,1228237.1972198 2007-06-13,113.538,114.371,112.442,114.008,562897.22255069 2007-06-14,114.048,115.144,113.921,114.185,395460.34786175 2007-06-15,114.909,115.526,114.028,114.664,340244.71695396 2007-06-18,114.753,116.632,114.214,116.435,544999.44625281 2007-06-19,116.338,117.376,114.713,116.955,589335.21531584 2007-06-20,117.376,118.09,114.429,114.654,659556.24869461 2007-06-21,114.489,114.713,111.502,113.774,612467.05417646 2007-06-22,113.911,115.897,111.327,112.923,2602578.6073465 2007-06-25,112.834,114.342,111.796,112.257,368335.78667141 2007-06-26,112.834,114.664,111.865,113.538,804274.04292142 2007-06-27,113.274,115.887,112.843,115.81,436356.12304449 2007-06-28,115.633,116.211,114.89,115.349,280068.83351016 2007-06-29,115.398,115.81,112.776,113.744,661070.37727513 2007-07-02,114.801,120.743,114.469,120.214,826441.41661333 2007-07-03,120.224,121.34,119.499,120.38,214253.2808596 2007-07-05,120.753,120.781,118.452,119.039,290948.6953549 2007-07-06,119.45,120.38,118.911,120.302,179278.13666477 2007-07-09,120.576,120.644,118.854,119.305,276630.88298828 2007-07-10,119.322,119.412,117.669,119.001,578408.35622773 2007-07-11,118.971,119.724,118.286,119.724,459345.94849573 2007-07-12,120.224,120.9,119.422,120.057,495289.64457607 2007-07-13,121.301,123.169,120.644,122.603,457421.10487515 2007-07-16,122.573,123.042,120.801,121.32,503137.16254296 2007-07-17,121.046,121.78,118.423,119.195,712020.49750568 2007-07-18,119.813,127.8,119.803,126.586,1996574.6958154 2007-07-19,129.748,130.717,125.01,127.035,1887245.8258611 2007-07-20,126.018,126.439,122.613,124.569,1036976.8068491 2007-07-23,125.627,126.801,124.178,125.166,585066.63960102 2007-07-24,124.168,124.168,119.539,121.154,1088615.5388633 2007-07-25,122.386,123.209,121.114,122.573,671263.6706947 2007-07-26,121.154,121.241,117.297,120.145,762689.65595509 2007-07-27,119.529,120.908,116.993,118.707,641521.56738338 2007-07-30,118.021,120.478,115.907,119.392,853019.37942945 2007-07-31,120.224,121.301,115.603,115.81,631883.04577166 2007-08-01,116.054,116.769,111.385,112.893,1123587.6180205 2007-08-02,112.824,116.445,112.766,114.713,649645.96041459 2007-08-03,114.713,114.938,108.879,109.633,1079938.4173826 2007-08-06,109.663,113.538,109.33,113.538,712020.49750568 2007-08-07,112.55,115.526,111.993,114.82,787321.31988735 2007-08-08,115.428,119.803,115.428,118.011,820114.15730218 2007-08-09,115.428,119.039,109.937,113.627,1034365.3948033 2007-08-10,111.101,118.139,109.007,114.753,1087377.2636678 2007-08-13,116.622,122.553,110.495,110.944,1082550.8511076 2007-08-14,112.227,113.05,104.993,106.696,2107424.8461046 2007-08-15,103.595,109.418,103.595,105.532,988372.46207124 2007-08-16,105.121,112.07,101.079,111.327,1398016.7823238 2007-08-17,114.753,118.364,113.901,117.092,1389615.5142283 2007-08-20,117.356,117.356,112.266,114.84,503964.7226983 2007-08-21,114.332,115.78,113.284,115.144,370539.5487147 2007-08-22,116.582,118.697,114.84,116.495,1111612.5160689 2007-08-23,116.671,117.65,115.398,116.104,750848.39397927 2007-08-24,116.358,116.358,112.579,115.232,371363.02215323 2007-08-27,115.134,116.358,114.038,114.214,320279.06194695 2007-08-28,113.548,113.969,108.968,109.232,429197.21686118 2007-08-29,109.809,112.442,108.605,112.384,491294.87888795 2007-08-30,111.161,112.883,110.69,111.933,293152.45739821 2007-08-31,113.959,114.096,112.07,112.638,251979.80715114 2007-09-04,111.806,115.311,111.171,114.419,173768.22071691 2007-09-05,113.5,114.419,111.993,113.852,286820.08969103 2007-09-06,115.065,115.065,112.55,113.812,269882.69184504 2007-09-07,112.403,112.569,110.338,110.817,334732.75764772 2007-09-10,110.974,111.747,108.831,110.495,205031.60436316 2007-09-11,110.612,114.909,110.612,114.409,402207.51732579 2007-09-12,113.812,114.038,111.024,112.374,354981.41779429 2007-09-13,112.913,115.251,112.227,115.242,184372.22917653 2007-09-14,114.489,115.584,113.216,114.9,255145.99100473 2007-09-17,115.349,115.985,114.419,114.753,211496.79036686 2007-09-18,115.456,123.463,115.456,123.091,732811.66930964 2007-09-19,123.463,127.115,123.169,123.944,712020.49750568 2007-09-20,123.767,124.168,119.871,121.085,324404.60257322 2007-09-21,121.34,124.246,121.261,123.522,325371.11110031 2007-09-24,123.58,123.58,119.813,119.881,205166.4660181 2007-09-25,120.165,122.631,119.205,122.631,340105.76858221 2007-09-26,122.72,123.336,120.527,122.553,288060.40824484 2007-09-27,122.563,125.343,122.513,125.343,258041.42986922 2007-09-28,125.343,126.185,125.137,125.93,258175.26984495 2007-10-01,126.41,127.976,125.734,127.613,499969.95701017 2007-10-02,128.25,129.297,127.565,128.377,304584.02601317 2007-10-03,127.966,130.794,127.456,129.845,427679.00156385 2007-10-04,129.591,129.649,125.059,128.583,620455.56387352 2007-10-05,128.847,130.334,128.328,130.236,253770.81079598 2007-10-08,130.236,130.804,129.326,130.159,276214.037873 2007-10-09,130.206,135.286,129.845,135.267,585618.34637124 2007-10-10,135.267,135.356,133.036,134.573,435112.73945307 2007-10-11,135.62,136.588,132.008,133.544,362688.9657102 2007-10-12,133.487,134.455,132.389,133.643,473117.16248813 2007-10-15,133.29,133.369,130.941,131.675,302515.12562481 2007-10-16,132.165,134.054,131.205,133.799,354153.85763894 2007-10-17,139.799,144.37,136.374,142.334,1772824.9067534 2007-10-18,136.178,139.447,135.65,139.105,1647792.8274317 2007-10-19,138.898,140.563,134.798,135.6,678976.32700664 2007-10-22,135.092,138.644,133.868,137.881,317800.46819775 2007-10-23,138.527,139.398,137.343,139.183,562897.22255069 2007-10-24,138.859,139.026,133.809,137.431,709679.83044903 2007-10-25,139.799,143.724,139.496,141.728,1649584.8527557 2007-10-26,143.079,147.395,142.08,144.115,996221.00171733 2007-10-29,144.712,144.712,142.364,142.942,362822.80568595 2007-10-30,142.755,144.674,142.364,143.557,776462.91330591 2007-10-31,143.783,150.565,143.567,150.282,823691.05619582 2007-11-01,148.883,149.107,144.311,145.565,551055.96057487 2007-11-02,146.572,146.856,141.2,144.762,821210.41908821 2007-11-05,144.438,144.438,141.11,141.982,1065305.9278212 2007-11-06,142.725,143.186,139.261,142.942,552434.20582123 2007-11-07,140.259,142.324,139.075,139.614,736604.14251536 2007-11-08,139.447,141.053,135.003,138.634,652814.18762658 2007-11-09,135.659,141.11,134.885,138.859,520912.33733634 2007-11-12,140.338,142.334,136.854,137.235,668838.20426409 2007-11-13,137.538,142.403,137.538,142.099,451331.89681857 2007-11-14,142.618,144.233,141.063,142.471,492952.04255703 2007-11-15,142.344,143.313,141.346,142.725,681863.59243749 2007-11-16,143.43,143.43,137.46,139.604,665203.06965582 2007-11-19,137.274,138.223,133.203,133.878,681365.01298589 2007-11-20,134.72,138.928,132.645,136.374,511671.24893503 2007-11-21,135.58,138.263,132.262,136.1,871748.80259948 2007-11-23,138.32,139.222,137.225,138.4,315734.632847 2007-11-26,138.33,138.928,135.659,135.727,374553.72630773 2007-11-27,136.628,139.662,135.249,139.447,428235.8167301 2007-11-28,140.347,146.347,140.347,145.555,1006000.5150592 2007-11-29,145.261,145.702,142.765,143.529,398349.65665101 2007-11-30,146.484,147.326,143.46,144.087,404097.62385343 2007-12-03,146.563,148.002,143.226,147.738,558908.58693778 2007-12-04,147.444,148.804,146.454,147.6,667881.91252903 2007-12-05,152.005,152.005,144.791,146.681,629562.8122991 2007-12-06,147.444,154.755,146.885,154.667,631225.08436421 2007-12-07,155.675,157.144,153.698,154.833,489351.64504169 2007-12-10,156.184,163.094,155.822,160.549,764363.16649144 2007-12-11,162.39,162.39,154.08,155.215,833710.66415068 2007-12-12,159.757,159.757,148.883,151.066,1220430.5464212 2007-12-13,148.893,151.78,147.091,151.78,468885.36722465 2007-12-14,151.066,152.807,149.488,151.76,426165.89466254 2007-12-17,152.132,152.132,147.61,147.61,381775.97660169 2007-12-18,150.184,150.899,146.327,148.373,571018.55054429 2007-12-19,146.17,151.486,146.17,149.9,560404.32529262 2007-12-20,150.41,151.016,147.698,149.02,167851.67644582 2007-12-21,151.75,158.328,151.564,156.987,673463.34602118 2007-12-24,158.337,159.924,157.622,159.404,155570.07073302 2007-12-26,158.963,162.106,155.979,161.225,436215.13131431 2007-12-27,158.514,160.648,157.358,158.543,596218.26811405 2007-12-28,156.87,160.265,156.566,159.307,719912.96935755 2007-12-31,159.571,159.571,155.254,157.438,325655.13791906 2008-01-02,157.438,157.887,154.521,156.37,300864.09203095 2008-01-03,158.21,164.924,158.21,163.985,1134673.8590645 2008-01-04,165.228,165.228,151.476,153.228,908601.79317151 2008-01-07,155.665,155.665,148.726,150.116,1162970.2863019 2008-01-08,152.171,152.935,146.073,146.073,771506.7474867 2008-01-09,147.13,148.716,142.725,145.085,825207.22813474 2008-01-10,144.762,153.913,141.865,151.662,2149208.4605157 2008-01-11,150.331,150.909,146.417,148.187,418057.8484986 2008-01-14,149.598,151.76,149.381,151.359,505891.60967729 2008-01-15,152.749,152.749,146.611,146.964,669753.62883099 2008-01-16,145.3,148.863,140.386,147.923,1441941.8363469 2008-01-17,155.979,158.337,147.248,148.863,2173105.5371002 2008-01-18,148.98,151.222,144.527,146.357,1265413.0384204 2008-01-22,141.62,150.782,137.999,147.444,1530957.6803647 2008-01-23,145.741,154.648,140.592,151.076,1297856.4615474 2008-01-24,154.902,159.287,152.807,155.049,935724.31100343 2008-01-25,156.399,158.367,150.712,151.113,604819.78533358 2008-01-28,151.113,153.776,148.716,152.719,408672.7033295 2008-01-29,154.55,159.581,154.03,159.384,762026.58615161 2008-01-30,152.661,168.478,152.661,156.87,1468494.2571829 2008-01-31,152.357,160.589,152.357,160.041,645161.81038769 2008-02-01,162.134,162.134,156.713,160.158,957319.54434104 2008-02-04,157.946,160.021,156.439,159.63,454471.51701284 2008-02-05,157.231,158.23,152.23,152.259,736046.30566989 2008-02-06,151.496,154.843,147.738,148.569,716907.189139 2008-02-07,149.03,150.517,147.776,148.667,789541.42879792 2008-02-08,149.304,151.721,147.903,148.823,457397.60625345 2008-02-11,149.598,149.598,145.525,146.788,515272.66812957 2008-02-12,146.681,151.193,146.681,150.076,501193.92869672 2008-02-13,150.605,151.741,147.855,149.578,512424.22650847 2008-02-14,150.184,151.838,143.831,144.253,1003890.7475027 2008-02-15,143.43,143.44,139.359,142.187,582027.14396873 2008-02-19,144.165,144.694,130.854,136.804,3335537.3984614 2008-02-20,133.985,140.485,131.323,138.595,918847.19223048 2008-02-21,137.999,140.338,136.09,136.57,409915.06524172 2008-02-22,136.501,137.029,130.216,134.778,1096730.7367816 2008-02-25,134.122,141.374,133.076,140.533,672811.51468894 2008-02-26,137.254,145.966,137.254,143.684,774706.64675402 2008-02-27,141.894,148.667,141.551,146.21,605428.70613923 2008-02-28,146.758,147.512,142.658,143.216,459328.57994925 2008-02-29,143.166,143.166,139.662,140.357,718867.79153173 2008-03-03,139.075,139.848,133.437,139.535,1304143.8753695 2008-03-04,138.33,145.006,138.33,144.478,1033122.0112119 2008-03-05,145.183,149.03,143.069,147.032,1321226.3516625 2008-03-06,145.075,145.075,133.643,134.328,1240934.6263687 2008-03-07,134.172,138.449,131.323,133.33,1202738.1276433 2008-03-10,132.556,134.661,128.533,128.974,650054.63209625 2008-03-11,132.889,136.648,131.078,136.648,810161.98017479 2008-03-12,137.254,140.396,132.772,133.27,707946.04083963 2008-03-13,130.433,137.019,127.486,135.423,1222457.5579621 2008-03-14,138.019,138.019,128.71,129.972,750576.62731097 2008-03-17,125.998,130.296,120.351,128.671,1229566.4018644 2008-03-18,131.637,135.894,127.144,135.707,1208323.6478523 2008-03-19,141.62,144.165,137.46,138.019,2246618.4208747 2008-03-20,137.989,150.595,135.199,149.685,1213950.0352294 2008-03-24,145.437,168.409,142.197,163.085,2137869.8647083 2008-03-25,161.274,167.734,159.904,164.65,822572.31746731 2008-03-26,163.907,164.847,159.434,160.589,631904.50103495 2008-03-27,153.679,156.076,146.681,147.082,1501961.4028725 2008-03-28,145.271,151.8,144.83,144.83,768205.70197817 2008-03-31,144.712,151.212,143.47,148.286,449212.93414921 2008-04-01,151.066,160.579,151.066,160.089,1073296.4808766 2008-04-02,160.109,160.833,154.588,158.973,822617.27135228 2008-04-03,158.141,163.672,155.068,162.164,526088.16418445 2008-04-04,161.039,163.554,157.712,159.747,607427.11066251 2008-04-07,164.122,164.984,159.581,159.581,428190.86284512 2008-04-08,159.786,164.386,158.24,161.372,683086.54244483 2008-04-09,161.234,162.174,156.154,159.237,577427.54419177 2008-04-10,158.954,162.498,158.151,160.031,293031.89925212 2008-04-11,151.084,155.998,149.685,150.683,798542.42258627 2008-04-14,150.331,151.026,146.17,147.346,513711.54230567 2008-04-15,149.048,149.89,143.773,149.04,1014702.1568407 2008-04-16,146.691,151.251,145.956,149.167,1129058.7101586 2008-04-17,146.514,147.228,143.597,146.681,955086.15360082 2008-04-18,150.291,152.836,147.669,148.413,1181415.6826531 2008-04-21,145.29,148.726,145.006,146.581,516269.82703279 2008-04-22,145.153,145.769,139.232,141.317,779141.75617912 2008-04-23,140.513,142.119,138.557,140.563,400958.00365914 2008-04-24,139.3,147.581,139.3,147.072,701412.40232924 2008-04-25,148.452,150.106,143.969,147.678,412219.97352623 2008-04-28,147.13,148.657,144.889,147.189,342343.24603925 2008-04-29,146.681,147.375,144.125,145.819,446842.63839563 2008-04-30,148.52,149.381,145.906,146.554,574499.41159274 2008-05-01,145.427,154.344,145.427,153.903,708917.65776274 2008-05-02,155.401,158.004,153.404,157.064,496920.24458585 2008-05-05,154.324,159.757,154.304,156.439,536814.77414857 2008-05-06,157.231,159.874,153.071,159.013,959045.1605168 2008-05-07,160.089,160.089,153.404,154.08,646557.42418053 2008-05-08,155.773,156.076,152.494,155.743,349820.91613424 2008-05-09,155.382,157.428,152.22,153.953,318096.75516693 2008-05-12,155.577,159.12,154.715,156.761,880896.91819323 2008-05-13,158.123,158.132,153.698,155.969,556386.0609828 2008-05-14,155.352,157.74,154.461,154.862,519518.76690191 2008-05-15,154.862,159.297,153.835,159.12,329128.84721308 2008-05-16,159.15,159.15,155.059,157.164,240862.91573105 2008-05-19,157.593,159.708,153.816,154.892,376643.06028016 2008-05-20,153.542,153.542,148.354,150.076,568267.16844757 2008-05-21,150.331,150.527,144.996,145.809,285135.34068343 2008-05-22,144.83,148.814,144.243,147.688,441993.74889286 2008-05-23,147.962,154.001,147.962,151.437,915361.222786 2008-05-27,151.76,155.93,151.183,155.862,502038.85739853 2008-05-28,156.87,156.987,153.228,156.439,268370.60662293 2008-05-29,155.89,163.055,155.421,160.853,498585.58168859 2008-05-30,161.959,165.238,161.803,163.398,390750.40673072 2008-06-02,162.508,162.508,157.064,159.864,370153.35397555 2008-06-03,159.218,160.051,155.196,157.858,803712.11935915 2008-06-04,157.585,159.297,156.194,156.889,547785.56544246 2008-06-05,157.956,162.341,157.956,162.341,504469.43222515 2008-06-06,160.315,160.392,155.049,155.049,372940.4948444 2008-06-09,155.068,157.986,152.524,155.323,356160.43559585 2008-06-10,155.059,156.487,152.455,153.943,598235.06286299 2008-06-11,153.463,153.482,147.297,147.444,670651.68485142 2008-06-12,148.149,151.222,145.769,147.404,890021.53516528 2008-06-13,149.234,152.679,147.424,152.679,741309.99692955 2008-06-16,151.623,153.835,148.893,151.544,626266.87518658 2008-06-17,152.679,154.55,147.776,148.589,548097.17759972 2008-06-18,147.258,151.525,146.691,148.863,657269.73063579 2008-06-19,148.52,150.009,145.075,149.616,724452.29006147 2008-06-20,148.305,148.706,140.944,143.079,803457.72123731 2008-06-23,148.618,149.685,143.313,144.938,1018703.0526041 2008-06-24,147.199,147.199,139.222,140.974,1005790.0491432 2008-06-25,140.563,142.658,136.725,137.675,1019902.5039898 2008-06-26,135.092,135.483,130.961,131.215,885581.31734415 2008-06-27,132.546,133.085,128.259,128.974,4013828.1787222 2008-06-30,132.233,132.233,124.823,128.573,1362711.6357461 2008-07-01,126.175,129.757,123.698,127.829,1417677.9769281 2008-07-02,129.258,130.737,121.134,122.112,1662748.1676217 2008-07-03,123.004,123.453,119.813,123.151,809172.9947052 2008-07-07,123.463,124.805,117.826,119.235,1505372.7897349 2008-07-08,117.943,126.41,117.17,126.41,1093315.2632023 2008-07-09,126.41,127.456,120.586,121.036,1166461.3641424 2008-07-10,122.22,129.277,120.713,125.587,1275608.3751984 2008-07-11,123.032,128.504,121.78,126.88,1604391.8948404 2008-07-14,128.103,129.982,120.801,121.017,922022.57119691 2008-07-15,120.018,122.896,113.46,119.205,2031544.7316142 2008-07-16,119.392,130.608,117.826,129.952,3384177.5020116 2008-07-17,139.437,156.586,134.641,151.251,3526459.6130157 2008-07-18,150.976,161.89,148.51,158.357,2304486.3309964 2008-07-21,157.632,161.95,152.729,154.852,1027926.7724589 2008-07-22,153.953,160.462,148.187,160.462,1191268.7568977 2008-07-23,157.682,163.163,156.262,161.656,1320130.0898766 2008-07-24,162.585,162.585,153.16,153.953,961668.832713 2008-07-25,154.129,159.825,152.102,158.552,692041.560669 2008-07-28,157.906,160.579,151.848,152.112,780289.10192535 2008-07-29,153.756,160.666,152.504,160.666,819694.24714929 2008-07-30,161.157,164.484,154.932,160.853,691012.72971044 2008-07-31,158.347,160.696,156.908,157.378,574331.85620326 2008-08-01,157.956,160.472,153.756,159.287,781565.17925131 2008-08-04,158.259,160.207,155.783,157.887,513256.89505983 2008-08-05,157.652,165.776,157.652,165.776,945537.53975907 2008-08-06,165.599,165.659,161,162.39,511407.65570037 2008-08-07,161.372,162.047,155.969,157.722,635056.38137967 2008-08-08,157.124,164.103,156.341,161.666,428640.40169493 2008-08-11,161.195,168.008,158.963,167.577,954284.13542558 2008-08-12,166.657,169.867,161.411,163.123,967715.13024302 2008-08-13,163.133,163.643,159.013,159.874,715145.81419109 2008-08-14,158.357,161.9,155.342,157.956,2091553.0596684 2008-08-15,158.915,161.372,155.597,157.368,429434.24643654 2008-08-18,157.368,157.887,152.671,152.719,324790.79731237 2008-08-19,150.683,152.494,148.452,151.212,603629.52906078 2008-08-20,150.625,154.257,149.048,152.944,537827.25823985 2008-08-21,149.147,154.138,149.147,153.581,344364.12750501 2008-08-22,154.247,155.372,151.711,154.932,399593.04024243 2008-08-25,154.314,154.314,150.057,150.057,510421.73526839 2008-08-26,150.448,151.525,147.865,150.82,451206.23027646 2008-08-27,150.683,155.352,149.391,154.667,414054.90937683 2008-08-28,154.03,158.846,153.472,158.846,439431.37744891 2008-08-29,157.769,159.317,156.997,157.769,348013.56562214 2008-09-02,160.519,164.924,158.171,159.571,700813.69831561 2008-09-03,159.571,162.106,155.9,160.902,386952.82512898 2008-09-04,159.267,160.061,152.896,153.18,438059.26227776 2008-09-05,152.494,154.588,147.365,153.639,606166.35852462 2008-09-08,161.959,163.887,153.542,162.438,856991.6681751 2008-09-09,160.853,162.371,153.091,153.091,1039220.4143814 2008-09-10,154.207,160.529,150.39,157.164,721717.25483203 2008-09-11,152.494,160.794,151.153,160.373,835448.5404769 2008-09-12,158.66,158.886,145.789,147.444,1918425.4318126 2008-09-15,146.25,158.973,145.565,145.966,2016307.4079638 2008-09-16,139.28,154.01,139.28,154.01,1288955.592321 2008-09-17,140.7,151.525,131.156,136.54,2116996.9585681 2008-09-18,141.238,156.154,122.905,150.919,2998146.2315246 2008-09-19,163.623,181.114,143.607,152.494,2724948.1906623 2008-09-22,152.494,152.494,137.049,137.049,1221417.4885323 2008-09-23,140.239,144.879,134.337,134.377,681156.59042824 2008-09-24,137.725,144.243,135.159,143.009,544400.74223919 2008-09-25,148.452,152.944,138.781,138.978,1113851.0152052 2008-09-26,137.636,147.121,132.508,145.976,608778.79224956 2008-09-29,143.783,144.869,133.35,138.714,756216.29651774 2008-09-30,142.334,150.517,138.028,141.267,565724.20890851 2008-10-01,138.714,138.742,128.318,130.961,940609.98095756 2008-10-02,130.737,130.737,121.164,124.961,1050376.1296112 2008-10-03,127.144,141.62,127.144,132.517,998745.57103073 2008-10-06,126.39,130.52,122.299,124.922,530755.19478889 2008-10-07,129.268,135.229,124.355,124.355,480191.2692975 2008-10-08,121.261,131.088,119.265,121.261,676660.18025089 2008-10-09,126.41,126.41,108.958,111.502,1561442.5444574 2008-10-10,107.489,118.442,96.0262,115.456,2043239.8934637 2008-10-13,123.463,131.45,118.08,130.608,1093514.490647 2008-10-14,135.092,136.511,118.667,122.896,1081403.5053614 2008-10-15,117.659,121.868,103.839,103.839,1293400.9185382 2008-10-16,105.825,107.823,95.8823,106.305,1264474.1152318 2008-10-17,103.301,110.25,102.39,108.037,1390942.6755145 2008-10-20,110.504,111.024,99.6113,104.044,1026920.4184429 2008-10-21,99.8655,99.8655,91.6824,94.5463,1998012.1984556 2008-10-22,90.1732,94.5277,81.7223,87.0566,1498474.4117488 2008-10-23,87.504,91.5826,77.4538,81.9788,1156284.4175901 2008-10-24,72.1832,88.0208,72.1832,84.602,1410731.5800193 2008-10-27,81.5246,84.4903,77.7446,77.7446,595930.15457848 2008-10-28,82.9879,92.9342,78.7371,92.9342,1164190.1712716 2008-10-29,93.2915,100.873,87.8808,95.3596,1105751.1424749 2008-10-30,99.9132,99.9132,92.0651,94.2263,788292.93681047 2008-10-31,94.3681,96.7838,92.4889,95.389,680777.54744351 2008-11-03,93.6311,100.531,92.2383,99.9728,745835.01412462 2008-11-04,101.617,107.421,100.404,104.602,997781.10586203 2008-11-05,102.39,103.712,98.7395,99.1802,922844.00127701 2008-11-06,98.1032,100.805,89.3471,89.8041,1031821.4135851 2008-11-07,90.6938,93.8504,87.4413,91.2145,607741.78785737 2008-11-10,93.4628,94.1244,83.4294,83.9246,724392.01098844 2008-11-11,79.9262,85.4603,77.3227,83.5076,2077399.7376538 2008-11-12,79.8215,82.9879,76.5543,77.3149,1013207.4401651 2008-11-13,78.0627,86.4293,76.5613,86.1857,1609289.8249451 2008-11-14,84.3915,86.6907,79.893,79.9723,824756.66760573 2008-11-17,79.109,82.5484,76.0601,77.2718,1207217.1692742 2008-11-18,76.2539,78.7253,74.817,77.1573,966850.78963633 2008-11-19,76.3302,77.0673,71.6369,71.8103,1572529.8071805 2008-11-20,69.7039,79.1766,69.7039,72.4209,1513041.5138412 2008-11-21,73.9968,79.3478,68.8338,79.0855,1386759.9208528 2008-11-24,81.322,85.3155,77.5859,84.3396,1255320.8912421 2008-11-25,87.0566,87.8015,81.6421,85.2978,891590.83442281 2008-11-26,83.3373,91.2332,83.033,90.5774,391581.03192369 2008-11-28,89.6983,91.3438,89.1346,91.3154,138964.71862836 2008-12-01,87.5813,88.24,77.5694,77.7514,799775.58938565 2008-12-02,78.834,82.4672,76.11,82.3253,829395.09119245 2008-12-03,79.1599,88.5072,78.7253,88.4701,693761.04676954 2008-12-04,86.5506,89.2521,82.8371,84.0596,647890.7155419 2008-12-05,83.0231,93.3404,82.06,93.1672,827943.28504339 2008-12-08,94.3858,100.795,93.9062,100.306,828759.60672749 2008-12-09,97.0363,99.7285,95.0739,96.6673,954143.14369541 2008-12-10,96.2572,98.3088,94.1147,96.3776,582361.23306849 2008-12-11,95.0542,97.7019,85.748,86.16,847296.95420715 2008-12-12,82.8518,88.013,82.8518,87.2574,651331.7311014 2008-12-15,86.2727,86.8042,82.6748,84.1057,347586.50371482 2008-12-16,85.4701,93.8691,85.4701,93.8691,1405065.3471532 2008-12-17,91.6549,95.5995,89.3284,94.6412,767764.33656199 2008-12-18,96.9101,98.524,91.0951,92.4058,943038.51242577 2008-12-19,93.3111,99.2975,92.1297,99.0717,874575.78895731 2008-12-22,98.7395,98.984,94.8027,96.8024,390868.9215184 2008-12-23,97.5453,97.5453,92.7112,93.6595,792393.95713584 2008-12-24,92.9068,94.2076,91.9262,93.1193,410491.29231284 2008-12-26,93.5079,93.5079,90.1458,91.7842,292707.0052652 2008-12-29,91.3878,91.3878,87.7918,90.2006,814737.05965087 2008-12-30,91.3438,94.1695,89.4831,94.1607,661796.79118926 2008-12-31,94.4415,98.0836,93.7515,97.4474,745918.79181936 2009-01-02,96.5714,101.676,93.8592,101.039,946946.43538155 2009-01-05,100.207,104.103,99.8556,100.805,954040.975775 2009-01-06,101.676,103.134,100.187,101.539,1068995.2114272 2009-01-07,100.962,100.962,94.3936,95.0073,1326846.6089644 2009-01-08,94.4709,97.4474,91.9172,96.6771,970171.24704974 2009-01-09,97.3476,97.3476,91.8273,92.4703,681041.14067818 2009-01-12,92.258,92.7112,88.3203,89.7249,678123.22487119 2009-01-13,89.439,93.6214,88.8959,92.2306,709852.49423453 2009-01-14,90.0194,90.1458,85.886,86.8639,665675.08544812 2009-01-15,86.3872,87.729,81.6998,84.7213,834445.25149845 2009-01-16,86.4293,87.3289,82.2939,85.0943,963028.68773369 2009-01-20,82.7383,83.033,74.6232,75.1224,2611954.5574028 2009-01-21,71.3541,79.4153,69.8575,78.7987,4449689.809032 2009-01-22,75.9583,79.3282,72.5658,77.9012,2014111.8193542 2009-01-23,74.9472,81.8848,74.862,81.2309,934186.68380123 2009-01-26,82.9488,83.8404,76.7413,77.7446,928608.3153467 2009-01-27,78.5364,79.3929,74.911,78.7194,818402.84463527 2009-01-28,80.4127,87.2074,80.4127,86.8042,1210113.629818 2009-01-29,84.2555,85.6355,78.3171,78.6734,1084057.8279337 2009-01-30,79.1599,80.5214,77.635,79.014,1031677.3568172 2009-02-02,77.448,81.2486,76.6406,80.2229,641304.97139211 2009-02-03,80.7406,81.6078,77.6516,79.3478,818202.59551126 2009-02-04,78.0127,84.0596,77.1641,82.6581,1154374.8991576 2009-02-05,80.6232,85.886,80.5958,84.4424,1044989.836847 2009-02-06,83.9608,89.5261,83.9246,88.9682,951984.3355371 2009-02-09,88.2312,88.3468,85.5523,86.2883,759116.84377826 2009-02-10,84.9934,88.013,82.014,82.756,1172416.7322233 2009-02-11,80.9736,84.2465,80.4068,82.8371,1089792.5133065 2009-02-12,81.8671,83.2042,79.2234,82.7794,754151.4828462 2009-02-13,82.0551,83.1699,80.3452,81.0587,549159.72397202 2009-02-17,79.7403,79.7403,76.2597,76.5466,657880.69479986 2009-02-18,79.3762,79.3762,74.7378,77.3854,638692.53766716 2009-02-19,75.4572,78.9299,74.2806,74.7592,878057.67168496 2009-02-20,72.8125,76.3635,71.6282,74.8543,2164957.6454474 2009-02-23,75.6754,75.973,70.4486,71.0741,1235743.4743325 2009-02-24,72.5521,78.1742,71.3894,77.7446,1300378.9875024 2009-02-25,77.0182,78.8281,73.7943,76.6718,1108541.3483814 2009-02-26,77.8943,79.3136,72.6255,73.1581,1047211.989116 2009-02-27,72.1743,74.3511,70.157,70.3108,1887465.48689 2009-03-02,69.5727,71.0958,66.5022,67.0504,1606682.499616 2009-03-03,68.5361,69.1529,65.2259,65.7751,1928838.386261 2009-03-04,67.4967,72.0138,66.5258,69.9672,2088829.2629102 2009-03-05,67.162,69.8879,65.5744,66.3936,1038307.0331729 2009-03-06,69.009,69.009,64.5702,67.1042,1082236.1739127 2009-03-09,65.7252,67.9969,64.9988,66.0158,742168.20746102 2009-03-10,67.4066,73.0013,66.9965,72.9876,1111780.0714584 2009-03-11,73.3351,77.3453,71.9149,76.48,1221012.9035675 2009-03-12,76.2539,81.1185,74.6575,80.766,1044417.6964928 2009-03-13,79.3478,80.7974,76.6543,78.4337,978087.2175233 2009-03-16,79.0855,80.1739,75.1283,75.4572,1013236.0471828 2009-03-17,75.7586,79.6629,74.6085,79.6629,736527.51657504 2009-03-18,78.0715,88.9408,77.448,88.5758,1791750.4923306 2009-03-19,87.5637,88.5758,82.3253,82.6394,1578982.7330339 2009-03-20,83.306,84.6341,81.9063,82.7627,1073471.1880204 2009-03-23,85.5592,97.3985,84.1889,97.3182,2088033.3748103 2009-03-24,93.6311,100.962,93.038,93.2739,1684997.2756499 2009-03-25,94.4415,97.6236,91.0657,96.267,1211191.5013782 2009-03-26,96.267,99.366,92.7296,99.258,1680663.312466 2009-03-27,97.143,97.143,92.3881,92.6103,1590010.7383632 2009-03-30,89.7337,94.0099,89.6084,90.6938,1623774.1710219 2009-03-31,91.8557,95.0641,89.6426,94.4328,1336587.2984966 2009-04-01,93.6018,96.171,93.0918,94.9211,1794304.690341 2009-04-02,96.5714,100.863,95.0357,99.0717,1657439.522477 2009-04-03,97.9466,100.324,97.4768,100.207,979875.15613053 2009-04-06,98.387,100.598,96.8122,99.0431,1143890.4271649 2009-04-07,96.4266,97.6432,92.9626,93.3777,1125551.2854509 2009-04-08,93.3972,95.7609,91.2977,93.7232,1691964.1061429 2009-04-09,98.4263,100.834,95.8579,100.237,1163071.4325431 2009-04-13,98.6124,102.361,97.6333,101.206,1321572.7009128 2009-04-14,100.501,101.206,95.81,96.0076,1039845.6820543 2009-04-15,95.6083,101.226,94.3936,100.962,926723.31721509 2009-04-16,99.659,103.487,96.2377,99.19,966564.71945918 2009-04-17,95.2559,100.07,94.1695,98.7099,1177685.5318789 2009-04-20,97.9858,97.9858,89.6181,89.7581,1546917.3312123 2009-04-21,87.1437,100.883,86.5232,100.805,2148555.6075042 2009-04-22,99.1309,103.487,97.2399,98.8766,2332135.0136184 2009-04-23,101.235,107.539,99.0915,107.274,2022397.6376996 2009-04-24,105.581,110.906,103.917,109.76,1753171.8855828 2009-04-27,108.948,111.308,107.509,108.518,946713.49252301 2009-04-28,108.057,108.528,106.442,106.658,710439.95977689 2009-04-29,109.398,110.358,107.157,109.663,880506.63673726 2009-04-30,109.633,111.081,106.374,106.422,929317.36071436 2009-05-01,107.294,108.498,104.946,107.823,1596740.5392807 2009-05-04,109.105,114.938,109.095,114.753,1104213.5152726 2009-05-05,113.5,116.632,112.941,114.498,1404934.572215 2009-05-06,114.753,116.485,111.473,113,1493292.4548255 2009-05-07,115.202,115.202,104.328,104.926,2249989.9622483 2009-05-08,107.588,108.538,103.887,107.763,1662425.3169932 2009-05-11,105.532,106.98,102.919,103.164,854567.22342371 2009-05-12,103.164,106.403,101.049,103.897,1106196.5946078 2009-05-13,102.146,103.605,100.013,100.247,1185825.2500983 2009-05-14,100.618,103.281,99.6788,101.705,849581.42890757 2009-05-15,101.695,104.739,99.3561,102.253,1297940.2392421 2009-05-18,104.074,105.347,101.882,104.789,1365660.2019292 2009-05-19,105.688,105.688,100.697,101.421,1159414.8426716 2009-05-20,102.957,103.927,99.1309,99.6302,720044.76597488 2009-05-21,98.3283,103.047,97.6725,102.928,1909214.9937873 2009-05-22,103.986,108.341,102.733,107.274,1217811.9826209 2009-05-26,105.816,112.521,105.551,112.521,1396666.122416 2009-05-27,112.54,114.038,107.89,108.244,810615.60574142 2009-05-28,108.498,111.776,108.097,111.355,656445.23551805 2009-05-29,111.816,115.81,109.878,115.81,1464024.4106648 2009-06-01,118.325,120.38,114.743,119.803,1104940.950866 2009-06-02,120.449,122.249,118.433,121.604,1026327.8445045 2009-06-03,120.743,121.809,117.914,119.469,1111139.4785974 2009-06-04,120.018,121.046,117.914,119.93,1051025.917585 2009-06-05,121.888,123.288,118.52,118.941,1461820.6486216 2009-06-08,122.72,123.884,119.606,122.984,1238461.1410155 2009-06-09,125.587,133.487,123.014,132.282,2533596.8708423 2009-06-10,130.737,132.526,128.24,129.669,1343485.6764829 2009-06-11,130.873,133.477,129.678,132.586,1022607.9105222 2009-06-12,130.433,130.737,123.63,128.24,2207163.2133698 2009-06-15,125.519,126.821,120.664,123.209,1702654.9573349 2009-06-16,123.65,125.293,122.259,123.052,1608291.6443626 2009-06-17,123.532,125.333,120.37,121.457,975206.08216767 2009-06-18,122.22,125.509,121.672,123.747,658494.72400153 2009-06-19,125.323,127.446,124.511,127.085,731049.27268251 2009-06-22,125.95,126.751,121.467,121.486,771730.4952324 2009-06-23,122.112,124.081,121.604,121.878,691313.10339646 2009-06-24,121.751,127.007,121.751,125.969,768509.14070179 2009-06-25,126.165,129.209,125.216,127.319,943853.81243065 2009-06-26,128.328,129.258,127.409,129.189,1220199.646921 2009-06-29,128.191,129.228,127.162,127.78,538867.32766964 2009-06-30,129.199,129.199,126.116,127.389,380695.04000372 2009-07-01,127.887,127.976,125.313,125.519,582398.01351984 2009-07-02,124.961,124.961,121.751,121.751,437269.50425299 2009-07-06,121.829,122.239,119.646,120.743,822919.68839671 2009-07-07,121.965,121.965,117.699,117.777,805701.32876958 2009-07-08,120.018,120.018,115.78,117.209,976853.02904473 2009-07-09,116.612,121.565,116.602,120.781,626161.64222857 2009-07-10,120.908,121.555,119.108,120.674,455797.65661979 2009-07-13,122.466,125.01,120.263,124.99,721787.75069712 2009-07-14,125.313,125.744,123.091,125.421,826268.75282783 2009-07-15,126.723,130.961,125.744,130.784,637802.65508037 2009-07-16,130.737,130.834,127.428,130.079,495419.397835 2009-07-17,129.032,130.794,129.032,130.58,424068.38725647 2009-07-20,131.812,134.553,130.784,134.2,750411.1152799 2009-07-21,131.841,134.279,129.591,133.761,1183201.5779019 2009-07-22,131.558,134.993,130.363,134.728,1056350.909597 2009-07-23,135.092,144.996,134.857,143.704,1887923.1991734 2009-07-24,142.598,143.666,137.734,139.574,943849.72571385 2009-07-27,138.938,140.513,137.538,137.999,783090.54630307 2009-07-28,137.626,140.035,136.276,138.096,724908.98066571 2009-07-29,137.254,138.33,136.824,137.441,451290.00797119 2009-07-30,137.852,141.865,137.852,138.978,642431.88355426 2009-07-31,139.975,139.975,137.45,138.37,380861.57371399 2009-08-03,139.515,142.05,139.515,142.05,566591.61455281 2009-08-04,141.16,144.517,140.083,144.233,712465.94963867 2009-08-05,143.627,146.18,142.795,145.702,635796.07712347 2009-08-06,145.505,147.835,142.471,143.704,753575.25577508 2009-08-07,144.008,147.738,143.831,147.042,434211.61839503 2009-08-10,147.776,147.776,143.079,144.361,289450.91364166 2009-08-11,144.361,145.505,142.04,144.351,643671.18042886 2009-08-12,144.165,148.129,143.822,146.033,595786.09781069 2009-08-13,146.426,147.992,143.382,144.233,449314.08039041 2009-08-14,145.143,145.946,142.805,143.627,427459.34053496 2009-08-17,139.965,142.942,136.892,137.225,945713.26858217 2009-08-18,139.026,143.293,137.518,142.451,528620.90693147 2009-08-19,140.396,143.666,140.21,142.834,385362.07060817 2009-08-20,142.031,150.331,142.031,149.782,842752.5251072 2009-08-21,151.476,152.514,149.802,150.683,527344.82960552 2009-08-24,152.141,152.905,148.217,148.756,614701.46659588 2009-08-25,147.845,148.471,145.741,146.964,738864.09691487 2009-08-26,146.671,148.54,144.4,144.674,593748.86947767 2009-08-27,144.762,145.721,142.608,145.427,578143.74131385 2009-08-28,145.956,147.982,145.339,146.397,598809.24657571 2009-08-31,143.283,145.271,142.952,144.948,400078.3378644 2009-09-01,145.104,147.355,140.485,140.974,722673.5465671 2009-09-02,139.388,141.835,139.212,139.711,328261.44156878 2009-09-03,140.239,143.166,140.239,143.166,368744.45835306 2009-09-04,143.166,143.744,141.003,141.942,369064.24394395 2009-09-08,144.409,145.065,143.136,144.791,334928.92005491 2009-09-09,144.791,147.238,144.135,146.691,308989.50674135 2009-09-10,146.563,147.13,144.712,146.474,325149.40671302 2009-09-11,146.856,147.444,145.28,146.534,389333.33767461 2009-09-14,144.84,146.2,143.509,146.143,297549.76469277 2009-09-15,146.143,146.925,144.948,145.731,400058.92595952 2009-09-16,147.404,150.331,146.544,150.291,533218.46335004 2009-09-17,148.158,150.791,146.915,147.032,445752.50668483 2009-09-18,146.935,150.546,146.935,150.488,569595.35141293 2009-09-21,149.451,150.331,147.893,148.393,382956.01608245 2009-09-22,149.264,151.584,149.264,151.212,281051.68890455 2009-09-23,155.156,159.884,152.876,153.257,1019206.7404518 2009-09-24,154.09,155.44,148.002,149.792,614414.37473952 2009-09-25,149.802,149.802,147.444,147.962,361441.49540197 2009-09-28,149.157,155.342,149.087,155.342,559471.53217926 2009-09-29,155.352,157.328,154.902,155.499,574135.69379607 2009-09-30,157.144,158.739,154.431,157.448,564652.46742338 2009-10-01,156.057,158.093,151.574,151.643,542021.25137279 2009-10-02,150.517,153.982,149.598,150.273,501551.51641816 2009-10-05,151.31,154.892,150.341,154.795,481402.9808336 2009-10-06,156.86,159.091,152.719,154.795,769425.58694789 2009-10-07,155.411,155.705,152.935,155.049,447512.85995354 2009-10-08,156.076,157.769,154.862,155.284,438348.39749253 2009-10-09,155.783,157.722,155.059,157.261,442348.27157669 2009-10-12,157.221,158.66,156.927,158.123,455408.39684302 2009-10-13,157.465,157.515,154.441,155.245,314538.24649897 2009-10-14,157.231,164.847,156.987,164.161,708446.66364965 2009-10-15,163.3,165.482,162.39,164.249,397931.78985653 2009-10-16,163.055,164.944,161.812,163.799,252352.72006065 2009-10-19,166.755,169.877,165.913,167.381,710619.77531682 2009-10-20,171.267,174.291,169.701,171.806,1014237.2928029 2009-10-21,170.121,172.677,169.251,169.79,661393.22790363 2009-10-22,169.505,170.806,166.432,169.79,392942.93030278 2009-10-23,169.77,170.768,167.244,167.919,404893.51195344 2009-10-26,169.261,169.593,164.729,165.589,355122.40952445 2009-10-27,164.367,165.552,160.579,161.127,353737.01252365 2009-10-28,161.705,165.425,159.757,160.95,631614.34414098 2009-10-29,162.438,163.946,161.303,163.573,471802.26135243 2009-10-30,162.996,162.996,155.822,157.231,569984.61118971 2009-11-02,157.603,161.039,156.967,160.305,591095.56858456 2009-11-03,158.739,160.746,156.977,160.539,348828.86562703 2009-11-04,161.215,163.123,159.561,160.011,239605.22863078 2009-11-05,160.315,164.611,160.246,164.582,204314.38556186 2009-11-06,163.672,166.764,163.123,165.238,237000.96833946 2009-11-09,165.982,172.559,165.736,171.032,598176.82714836 2009-11-10,171.443,171.884,168.302,168.546,376411.13910083 2009-11-11,168.449,170.905,168.213,169.408,469632.21472287 2009-11-12,168.389,170.064,167.215,167.959,330980.12993096 2009-11-13,167.978,169.77,166.716,169.289,174745.96771526 2009-11-16,169.927,174.429,169.927,173.548,326125.11035296 2009-11-17,173.586,174.663,171.806,173.596,308750.43380759 2009-11-18,174.096,174.096,169.289,171.267,220229.08252453 2009-11-19,170.386,171.14,166.197,167.851,248366.12780615 2009-11-20,166.295,166.883,163.652,163.877,367817.79531491 2009-11-23,165.101,167.43,164.22,165.883,326207.8663685 2009-11-24,165.609,166.784,163.593,166.452,314218.46090807 2009-11-25,165.415,168.048,165.415,167.313,283313.68666248 2009-11-27,160.539,164.112,160.472,160.656,229460.975813 2009-11-30,162.281,164.994,161.362,164.914,491699.46385277 2009-12-01,165.562,166.941,163.339,164.67,354600.33145114 2009-12-02,164.847,166.5,164.318,165.385,300175.48024737 2009-12-03,165.218,165.943,162.839,163.398,377351.08396861 2009-12-04,166.305,166.305,157.114,162.311,1212256.0911089 2009-12-07,161.714,164.083,159.757,160.883,754965.76117189 2009-12-08,159.757,163.847,159.424,162.565,430994.35058123 2009-12-09,163.045,165.228,161.234,164.847,315242.18347061 2009-12-10,164.592,167.038,164.592,165.248,267744.3172708 2009-12-11,165.258,165.826,163.554,164.132,260798.94204115 2009-12-14,164.2,165.727,162.839,164.259,215476.23086693 2009-12-15,164.68,165.228,162.438,164.797,517119.86413063 2009-12-16,165.933,171.1,165.933,170.318,556803.92777729 2009-12-17,169.045,172.089,168.312,170.592,489104.39867429 2009-12-18,170.885,174.067,170.268,173.439,1209583.378311 2009-12-21,173.89,174.918,172.824,174.869,357175.98472474 2009-12-22,174.781,175.329,173.127,173.841,306924.69306982 2009-12-23,173.841,174.546,172.745,173.342,263234.62526379 2009-12-24,172.951,174.614,172.951,174.047,106309.8079061 2009-12-28,174.291,174.291,172.647,173.86,294810.64274651 2009-12-29,174.096,175.515,173.372,173.499,457425.19159198 2009-12-30,174.086,174.135,172.08,172.305,229241.31478412 2009-12-31,172.843,172.891,168.633,168.633,358397.91305287 2010-01-04,171.443,174.007,169.593,173.255,328672.15660884 2010-01-05,173.616,174.067,171.923,174.017,273664.94825872 2010-01-06,173.195,173.312,169.984,170.405,383366.7311225 2010-01-07,170.395,172.637,169.936,172.285,300521.82949756 2010-01-08,172.461,173.9,171.913,173.519,308946.59621479 2010-01-11,174.243,177.091,174.243,176.336,286153.95484994 2010-01-12,175.192,176.573,173.175,173.175,286468.63204482 2010-01-13,170.102,174.243,170.102,173.9,279984.03413622 2010-01-14,173.695,174.517,172.109,172.774,225555.09621563 2010-01-15,172.735,173.352,171.541,172.921,271158.76917099 2010-01-19,172.627,174.908,170.112,174.301,258286.63287821 2010-01-20,173.586,173.88,170.905,173.028,279431.3056868 2010-01-21,174.311,174.311,166.941,167.224,488320.77072473 2010-01-22,166.657,171.169,161.685,163.398,389341.51110824 2010-01-25,163.71,165.806,162.555,164.465,269221.66539996 2010-01-26,163.104,166.197,162.321,163.231,279616.22962275 2010-01-27,165.854,167.861,158.699,164.68,771343.27881403 2010-01-28,164.847,165.903,156.663,159.521,871359.54282272 2010-01-29,163.27,163.27,154.451,155.254,665168.33256288 2010-02-01,156.331,159.218,156.174,157.271,587051.76229462 2010-02-02,154.588,157.154,151.985,156.87,987529.57672784 2010-02-03,156.733,161.127,156.194,160.236,830402.46688772 2010-02-04,157.428,158.034,152.876,153.434,744157.41687145 2010-02-05,152.836,154.314,145.652,151.633,1218377.9929001 2010-02-08,152.064,152.485,148.599,148.628,490611.37550038 2010-02-09,150.233,152.034,149.01,151.711,777646.01782428 2010-02-10,151.163,154.638,151.163,153.345,852796.65336296 2010-02-11,153.062,153.434,149.695,150.556,601818.09183186 2010-02-12,149.157,150.468,147.316,150.468,546092.64300123 2010-02-16,151.28,152.817,150.331,152.817,381425.54063467 2010-02-17,152.807,155.166,152.475,154.785,512792.03102194 2010-02-18,155.715,156.321,153.444,155.205,483126.55365096 2010-02-19,155.597,157.026,155.107,156.507,405854.91208451 2010-02-22,157.976,159.277,156.898,157.75,516200.35284691 2010-02-23,158.004,159.199,155.989,156.057,379994.16806969 2010-02-24,157.769,159.023,157.231,158.592,386194.73915953 2010-02-25,157.231,159.13,155.842,158.552,494373.19832997 2010-02-26,157.956,159.658,157.956,158.886,416498.7660331 2010-03-01,158.278,159.63,157.144,158.357,536578.7662524 2010-03-02,159.698,159.991,157.172,157.172,782305.89667431 2010-03-03,158.455,159.208,155.842,156.937,689627.33270965 2010-03-04,158.278,158.278,154.147,156.752,413884.28894975 2010-03-05,157.593,159.688,156.468,159.649,767116.59194656 2010-03-08,159.649,159.649,157.201,158.435,404613.5718515 2010-03-09,157.585,158.954,156.761,157.565,444821.75692987 2010-03-10,158.19,158.954,156.429,156.634,691094.46404677 2010-03-11,155.616,156.468,152.269,152.817,1007172.3811063 2010-03-12,153.933,155.205,151.31,152.494,828320.28466971 2010-03-15,151.808,154.862,151.525,154.08,529833.64014678 2010-03-16,155.049,155.049,152.944,154.207,399868.89362755 2010-03-17,159.757,164.602,159.414,161.832,1232738.7157932 2010-03-18,161.969,164.847,161.401,163.877,558905.52190016 2010-03-19,163.72,164.112,160.638,162.948,708645.89109445 2010-03-22,161.959,163.985,161.205,163.907,408759.54606185 2010-03-23,163.887,165.434,163.261,164.847,414618.87629751 2010-03-24,164.132,164.797,162.468,163.398,450833.31736695 2010-03-25,163.398,165.375,162.948,163.692,669849.66667618 2010-03-26,164.103,164.103,158.415,159.237,740821.63426998 2010-03-29,159.043,160.061,156.458,159.805,433154.18041876 2010-03-30,159.767,159.854,158.113,159.14,306718.31387058 2010-03-31,158.856,161.039,157.378,158.151,448103.39053352 2010-04-01,153.571,153.933,150.282,153.277,2247845.4575989 2010-04-05,153.013,153.013,149.284,149.598,888538.05696088 2010-04-06,147.855,148.96,143.831,144.194,1927827.9455282 2010-04-07,144.341,146.29,143.694,144.527,1538830.7403117 2010-04-08,143.47,148.579,143.353,148.559,1830087.9827862 2010-04-09,148.129,151.731,148.129,149.695,1066662.7178042 2010-04-12,149.147,150.331,148.618,149.431,772807.34511354 2010-04-13,149.381,150.839,148.55,150.243,462392.59588243 2010-04-14,151.212,153.571,150.693,153.542,807390.164494 2010-04-15,153.953,154.147,150.057,150.116,798235.91882502 2010-04-16,149.685,150.096,144.694,145.789,1130637.2045289 2010-04-19,144.909,147.865,144.84,147.14,626232.13809365 2010-04-20,148.784,148.784,146.534,147.561,439871.72118589 2010-04-21,147.003,149.137,144.742,146.123,532419.51021242 2010-04-22,146.681,151.29,145.721,150.889,962052.98409376 2010-04-23,150.243,153.865,150.243,153.257,814790.18696948 2010-04-26,148.373,148.373,139.731,140.142,2501580.5096227 2010-04-27,139.447,140.739,134.347,134.72,1435015.8730221 2010-04-28,136.403,138.704,131.567,133.936,1523325.7367099 2010-04-29,135.698,138.85,134.728,138.253,963352.5600414 2010-04-30,137.578,137.949,132.508,133.643,1165711.4516065 2010-05-03,134.798,136.109,133.838,134.925,579662.97829039 2010-05-04,133.681,133.985,128.553,129.023,920072.18559622 2010-05-05,126.674,129.61,125.988,126.958,1055477.3738774 2010-05-06,126.214,130.316,121.447,124.648,1761238.0428994 2010-05-07,124.628,127.79,123.111,125.01,1696974.4209598 2010-05-10,128.201,131.538,126.811,128.24,822677.55042533 2010-05-11,126.821,126.821,123.297,124.158,1294829.2260656 2010-05-12,124.579,126.507,124.178,126.341,638738.51323135 2010-05-13,126.547,127.282,124.961,125.196,432680.12126804 2010-05-14,124.628,125.43,122.485,123.268,711895.85264278 2010-05-17,123.121,125.421,121.359,124.168,760524.71772155 2010-05-18,125.108,127.663,121.652,122.376,802507.55957747 2010-05-19,121.965,123.219,119.108,121.995,737412.29076581 2010-05-20,120.4,120.4,116.288,116.288,905676.72561009 2010-05-21,115.575,121.301,114.753,120.9,1474393.4329075 2010-05-24,121.633,123.248,117.61,117.61,807321.71198732 2010-05-25,114.772,118.07,112.913,117.973,966251.0639435 2010-05-26,119.646,120.4,117.904,119.128,1480622.6110151 2010-05-27,122.466,125.284,120.821,125.216,998564.73381159 2010-05-28,125.293,126.419,121.065,121.936,792931.36039721 2010-06-01,119.871,121.936,118.325,118.52,466202.43763461 2010-06-02,120.145,120.341,118.061,119.656,682732.019761 2010-06-03,121.936,121.936,117.806,119.001,486807.66382342 2010-06-04,116.906,117.914,115.496,115.8,799360.78762877 2010-06-07,116.642,117.787,114.214,114.351,752082.58245786 2010-06-08,113.989,115.046,110.26,113.675,1366049.461706 2010-06-09,115.379,115.379,112.139,112.501,699127.9276288 2010-06-10,113.441,115.144,111.806,114.018,799658.09627718 2010-06-11,111.923,115.643,111.923,115.545,452827.6351734 2010-06-14,115.438,117.052,114.713,115.319,580150.31927076 2010-06-15,116.211,118.599,115.379,118.589,472778.98667157 2010-06-16,117.15,118.677,116.455,117.316,456828.53093676 2010-06-17,117.836,117.924,114.498,115.73,470116.49066562 2010-06-18,115.379,116.544,115.055,115.319,453083.05497444 2010-06-21,116.749,117.542,114.048,114.683,559868.96538966 2010-06-22,113.969,115.359,113.147,113.157,338799.04088013 2010-06-23,112.883,113.754,111.806,112.599,412679.72916808 2010-06-24,112.285,112.432,109.359,109.476,414702.65399225 2010-06-25,109.418,113.03,109.173,110.651,931811.27965164 2010-06-28,110.954,111.729,110.025,110.504,335032.10965452 2010-06-29,108.528,108.899,105.474,105.747,647089.71904587 2010-06-30,105.219,106.785,103.887,104.143,428671.05207107 2010-07-01,105.561,105.561,100.551,101.92,880926.54689015 2010-07-02,102.028,104.573,101.137,103.692,734735.491251 2010-07-06,104.681,107.177,104.123,105.483,651426.74726739 2010-07-07,105.474,107.97,105.043,107.88,457867.57868736 2010-07-08,108.879,110.593,108.127,110.593,637174.32236984 2010-07-09,110.358,112.756,109.359,112.54,513899.53127922 2010-07-12,111.786,113.05,111.052,111.943,267484.81075295 2010-07-13,112.736,115.085,112.638,113.969,505135.56706624 2010-07-14,113.802,113.861,111.181,112.746,367644.10985022 2010-07-15,112.413,112.834,109.653,111.836,383666.08312932 2010-07-16,111.062,111.081,108.164,108.264,496160.11525798 2010-07-19,108.958,109.134,106.658,107.588,277935.56733196 2010-07-20,106.295,108.528,105.474,108.43,610055.89125471 2010-07-21,109.154,109.633,102.4,104.113,1552670.4068107 2010-07-22,105.053,110.543,104.573,109.79,808429.2122446 2010-07-23,109.173,112.971,108.968,112.217,639110.40446165 2010-07-26,112.746,116.122,112.56,115.947,604882.10776503 2010-07-27,116.435,118.11,114.165,114.409,534920.58090412 2010-07-28,114.89,116.211,112.853,114.038,424860.18863967 2010-07-29,114.753,116.191,113.059,114.928,603232.09585037 2010-07-30,113.754,115.633,113.284,114.342,431893.42828087 2010-08-02,116.211,118.756,116.211,118.286,508301.75091982 2010-08-03,118.286,118.325,116.455,116.798,475419.00573503 2010-08-04,116.661,117.092,114.165,116.524,673882.23449487 2010-08-05,115.81,117.346,115.496,116.592,305611.83529251 2010-08-06,116.084,116.084,112.021,114.135,747252.08318074 2010-08-09,114.987,116.465,114.429,115.947,405077.41421018 2010-08-10,115.389,116.925,114.351,115.75,453828.88079345 2010-08-11,112.423,113.528,110.906,111.062,463613.50253135 2010-08-12,110.211,110.211,108.41,108.547,582991.60913743 2010-08-13,108.194,111.786,108.194,110.074,406469.9629654 2010-08-16,109.232,109.809,108.194,109.526,417270.13383222 2010-08-17,110.593,111.385,109.907,110.328,279831.80393482 2010-08-18,110.181,110.925,108.557,109.31,313189.62994951 2010-08-19,108.919,109.956,106.766,106.98,565963.28184228 2010-08-20,106.766,107.098,104.946,105.591,739277.87699255 2010-08-23,105.816,106.012,103.595,103.986,595197.61058913 2010-08-24,102.723,103.281,101.745,102.674,598701.97025927 2010-08-25,101.695,102.84,101.196,102.537,590087.17121008 2010-08-26,102.948,103.311,101.235,101.235,365654.90043978 2010-08-27,101.676,102.91,101.059,102.498,387849.85947021 2010-08-30,102.645,104.093,102.302,103.261,465208.343769 2010-08-31,102.635,103.271,101.892,103.094,496744.51576276 2010-09-01,105.043,106.843,104.034,106.462,438569.08020062 2010-09-02,105.67,108.625,105.67,108.381,436871.04936337 2010-09-03,109.633,110.083,109.036,110.044,407358.82387299 2010-09-07,109.575,110.269,109.222,109.506,311641.78595527 2010-09-08,109.154,110.974,109.154,110.358,505642.31995147 2010-09-09,111.874,113.284,107.93,109.476,637909.9313968 2010-09-10,109.506,110.064,108.742,109.76,393530.39584515 2010-09-13,110.896,111.846,108.938,109.438,531279.31622061 2010-09-14,109.603,116.582,108.919,115.858,1393253.7138742 2010-09-15,114.987,120.429,114.987,119.744,1013243.1989373 2010-09-16,118.667,119.382,116.602,118.041,591499.13187019 2010-09-17,118.54,120.184,116.955,119.842,697852.87198206 2010-09-20,120.4,125.059,120.4,124.686,1031979.7738617 2010-09-21,125.402,125.539,121.036,121.829,1052900.6989246 2010-09-22,122.201,123.004,119.646,120.37,646216.18332634 2010-09-23,120.37,120.37,116.808,117.415,931109.38603839 2010-09-24,119.45,121.555,119.108,121.437,391297.00510493 2010-09-27,118.814,121.457,118.677,120.507,519247.00023362 2010-09-28,121.261,122.573,119.666,122.485,543262.5916058 2010-09-29,121.721,123.669,121.721,122.553,772874.77594102 2010-09-30,123.463,124.932,123.091,123.66,1003272.6315842 2010-10-01,124.696,124.696,122.974,124.432,542600.54348153 2010-10-04,124.609,124.609,122.759,124.099,624287.8825682 2010-10-05,121.261,125.274,120.684,124.402,1165330.3652634 2010-10-06,123.503,124.452,123.161,124.442,605710.68959959 2010-10-07,124.628,125.529,124.021,124.119,421298.61493408 2010-10-08,124.922,126.978,124.109,126.751,512522.30771207 2010-10-11,127.583,129.121,127.242,128.71,780480.15593653 2010-10-12,127.976,129.806,126.831,129.718,625035.75174562 2010-10-13,130.296,131.45,129.287,130.179,552946.0671025 2010-10-14,129.718,130.824,128.739,129.082,997502.1874393 2010-10-15,128.758,129.16,127.115,127.593,414494.2314346 2010-10-18,127.172,128.768,127.172,128.191,616120.57901041 2010-10-19,126.918,127.8,125.627,126.831,524213.38284487 2010-10-20,126.743,127.055,122.083,123.101,1976477.244191 2010-10-21,123.453,123.513,119.95,120.762,1271334.6910875 2010-10-22,121.515,123.493,121.202,121.682,794840.87882973 2010-10-25,121.789,123.199,121.789,122.299,1053737.4541928 2010-10-26,121.908,122.915,121.261,122.466,453767.58004121 2010-10-27,121.799,122.503,120.723,122.386,432760.83392517 2010-10-28,122.847,123.356,121.78,122.132,439954.47720142 2010-10-29,122.436,124.364,122.23,124.158,776038.9164362 2010-11-01,124.746,126.733,123.59,124.815,416962.60839177 2010-11-02,126.233,126.634,125.343,125.656,291212.28858958 2010-11-03,120.9,122.641,119.118,120.312,2697718.3965139 2010-11-04,121.624,123.434,121.055,122.73,3219025.102023 2010-11-05,122.768,126.331,122.74,125.724,1444987.4620543 2010-11-08,124.912,125.127,122.631,122.788,3063160.7876793 2010-11-09,120.282,121.624,119.342,119.45,22504622.845443 2010-11-10,120.292,122.69,119.89,122.366,7010110.8673786 2010-11-11,122.025,125.226,120.606,124.325,4318245.6710252 2010-11-12,123.58,125.676,121.624,125.676,3872606.5707319 2010-11-15,126.165,126.185,124.109,125.676,2361976.2198125 2010-11-16,124.071,125.176,120.4,121.486,3179926.4605603 2010-11-17,122.22,123.473,121.291,122.67,2657568.4471501 2010-11-18,124.422,124.853,122.622,122.847,3115498.348269 2010-11-19,123.199,123.463,121.124,122.71,1090783.5421344 2010-11-22,122.426,123.326,120.762,121.154,1482874.3919809 2010-11-23,120.576,120.635,118.051,118.383,1652941.0689413 2010-11-24,119.852,120.88,119.412,120.498,1306486.5857847 2010-11-26,119.118,120.556,119.118,119.519,290521.63344758 2010-11-29,119.195,119.412,117.326,118.452,1440262.1957352 2010-11-30,117.845,119.108,117.65,118.364,1580155.6207601 2010-12-01,119.45,121.829,118.941,121.731,2074788.325608 2010-12-02,122.122,124.833,122.102,124.815,1443547.9160558 2010-12-03,123.737,125.46,122.073,125.176,973790.03479075 2010-12-06,125.421,125.587,123.425,124.539,1029341.7981567 2010-12-07,125.637,126.733,123.169,124.472,1822330.3725893 2010-12-08,124.569,126.586,124.355,126.155,1168767.2941061 2010-12-09,129.356,130.657,127.182,130.599,2051028.1540368 2010-12-10,129.796,132.967,129.649,132.919,2538097.3677366 2010-12-13,133.643,134.543,131.891,132.115,1274618.3680495 2010-12-14,132.145,133.818,131.704,132.635,982847.22093532 2010-12-15,132.899,133.751,131.166,131.372,1026437.1641793 2010-12-16,131.949,133.124,129.434,132.967,1291403.5356941 2010-12-17,132.468,137.284,131.637,135.963,4748326.6403978 2010-12-20,136.197,137.254,134.681,136.892,2068373.2018853 2010-12-21,137.587,139.858,137.049,139.809,1224375.2498283 2010-12-22,140.436,140.7,138.203,138.694,934399.19307569 2010-12-23,138.497,139.251,136.844,137,490469.362091 2010-12-27,136.922,137.979,135.826,137.45,534113.45433285 2010-12-28,137.421,137.999,136.06,137.578,419133.67670054 2010-12-29,138.36,139.065,137.528,138.577,522590.95626873 2010-12-30,137.842,138.4,136.344,136.56,521788.93809349 2010-12-31,136.892,138.41,136.07,138.39,624842.65437603 2011-01-03,139.095,141.62,137.655,138.116,1494252.8332773 2011-01-04,138.898,139.075,137.029,138.019,1093761.7370144 2011-01-05,138.019,140.063,137.45,139.447,1274087.0948634 2011-01-06,139.926,140.015,136.804,137.959,1001408.0670367 2011-01-07,139.095,139.095,134.681,136.804,1043902.7701738 2011-01-10,136.588,139.105,136.109,138.85,1236895.9284748 2011-01-11,139.339,142.099,138.497,140.465,1010578.6595729 2011-01-12,141.394,141.776,138.742,140.787,1126411.5393407 2011-01-13,140.787,142.413,139.799,142.207,838490.07946758 2011-01-14,141.845,144.595,140.66,144.565,1021115.2372051 2011-01-18,145.251,145.251,140.709,142.735,1117991.8810194 2011-01-19,142.177,143.029,138.714,139.114,1066067.0788282 2011-01-20,139.975,140.181,137.45,138.624,1110805.3894977 2011-01-21,139.652,141.365,138.928,140.21,750772.78971816 2011-01-24,141.053,141.551,138.938,140.592,1087543.7973782 2011-01-25,144.781,145.153,141.571,143.793,1875367.7834338 2011-01-26,144.644,145.839,143.019,145.231,1808810.4916811 2011-01-27,145.789,146.728,144.341,146.504,1004490.4731955 2011-01-28,146.113,146.327,140.876,141.091,1282698.828875 2011-01-31,141.337,143.93,141.287,143.803,963488.44337554 2011-02-01,144.694,146.681,144.165,146.143,880117.37696047 2011-02-02,144.948,145.251,143.079,143.538,1071455.4149507 2011-02-03,143.079,143.666,141.277,142.942,636271.15795339 2011-02-04,143.547,143.547,140.934,141.14,884797.68939459 2011-02-07,141.786,144.165,141.62,142.334,1113043.8886339 2011-02-08,142.932,144.859,141.668,144.801,1001827.9771896 2011-02-09,143.998,145.711,143.244,144.986,615458.53088614 2011-02-10,143.793,146.417,143.793,145.769,670372.76642869 2011-02-11,145.604,147.845,144.527,147.718,598259.58316389 2011-02-14,147.776,149.929,147.121,148.893,925884.5185885 2011-02-15,147.845,149.598,147.101,149.361,630257.5541579 2011-02-16,149.616,150.331,148.139,149.137,630867.49664276 2011-02-18,148.726,150.654,147.375,150.096,644693.88131219 2011-02-22,147.718,148.266,143.714,144.096,740086.02524301 2011-02-23,144.527,145.133,141.17,141.718,940585.46065666 2011-02-24,142.197,146.297,140.592,146.113,1146203.508883 2011-02-25,147.434,148.55,146.297,148.08,1189797.5388438 2011-02-28,147.512,149.324,145.613,148.139,943608.60942168 2011-03-01,152.357,152.357,145.906,146.297,1030052.8868828 2011-03-02,145.769,146.709,144.331,144.409,977724.52140583 2011-03-03,145.789,151.486,145.672,151.437,963686.64914115 2011-03-04,151.506,151.721,147.013,147.669,734761.03323111 2011-03-07,148.08,148.54,143.793,144.986,895132.99622352 2011-03-08,145.584,146.554,143.959,145.398,771768.29736295 2011-03-09,144.869,145.349,143.079,143.998,755368.30277833 2011-03-10,142.159,143.48,138.156,139.232,1291672.2373248 2011-03-11,139.496,140.357,137.734,138.938,811778.27667572 2011-03-14,137.999,138.33,135.717,137.822,797171.32909433 2011-03-15,135.189,136.598,131.871,135.796,1083489.7742961 2011-03-16,135.433,136.197,131.274,131.47,1265747.1275201 2011-03-17,134.035,134.993,132.879,134.514,923027.90353376 2011-03-18,135.493,136.588,133.888,134.993,1023550.9204276 2011-03-21,136.471,136.854,135.286,136.031,631434.52860106 2011-03-22,135.747,136.285,135.072,135.306,697256.21132685 2011-03-23,135.159,135.386,132.615,134.318,718798.31734584 2011-03-24,134.504,136.403,134.504,135.698,1382583.2962664 2011-03-25,136.442,138.223,135.698,137.675,810274.36488725 2011-03-28,138.42,139.457,136.892,137.069,779894.73375256 2011-03-29,136.354,137.401,135.433,136.403,1331549.398341 2011-03-30,143.597,146.357,142.511,145.408,6247643.9374899 2011-03-31,144.879,147.032,144.879,147.013,3698855.7185615 2011-04-01,147.738,149.528,147.718,148.031,25544465.848647 2011-04-04,147.306,148.315,146.133,147.003,2418689.6324335 2011-04-05,146.454,147.855,145.476,145.878,1782594.2033033 2011-04-06,146.788,146.798,145.29,145.682,1447660.1748524 2011-04-07,146.015,146.113,143.91,144.801,1312681.0267992 2011-04-08,145.515,146.21,142.862,143.401,1117513.7351519 2011-04-11,143.235,144.292,142.99,143.303,1091129.8913846 2011-04-12,144.224,144.224,141.795,142.441,1237406.7680769 2011-04-13,143.353,144.028,141.365,142.364,1613683.0455228 2011-04-14,141.277,142.08,140.513,141.414,928980.206577 2011-04-15,142.578,142.677,140.817,141.327,932249.5800302 2011-04-18,139.731,141.13,138.253,139.349,1328213.6157396 2011-04-19,139.908,140.426,138.467,140.426,969137.30769516 2011-04-20,142.159,143.684,140.993,141.688,1347458.9869077 2011-04-21,143.186,145.672,141.962,145.437,1311854.488323 2011-04-25,146.28,146.28,143.254,144.174,1098622.8866676 2011-04-26,144.38,145.896,143.861,145.476,772934.03333486 2011-04-27,145.623,146.563,143.891,146.2,1020552.2919636 2011-04-28,145.525,145.769,143.704,144.811,730372.92104939 2011-04-29,144.702,145.006,142.511,143.293,620403.45823411 2011-05-02,143.969,144.429,142.862,142.99,632976.24252008 2011-05-03,144.517,144.517,140.406,141.913,780441.33212677 2011-05-04,144.115,144.702,140.866,141.865,786537.69193779 2011-05-05,141.317,141.767,139.496,140.035,706714.91739865 2011-05-06,142.04,144.468,141.776,143.146,1021309.3562538 2011-05-09,144.311,144.311,142.04,143.822,590098.40968132 2011-05-10,144.087,144.928,143.079,144.811,578621.88718138 2011-05-11,144.184,144.184,141.992,142.266,688084.59711142 2011-05-12,141.992,143.323,140.465,143.235,664714.70699624 2011-05-13,143.49,143.831,141.776,142.04,409878.28479036 2011-05-16,140.612,143.254,140.21,140.367,624571.90938694 2011-05-17,139.731,140.367,137.069,139.339,831262.72077761 2011-05-18,139.3,141.698,138.577,141.337,494981.09745642 2011-05-19,144.879,146.17,143.353,144.879,1253369.4839621 2011-05-20,144.821,146.27,144.311,144.429,774242.80439534 2011-05-23,143.029,143.47,141.521,142.413,741831.05332366 2011-05-24,140.807,142.04,140.073,141.18,1444243.6795938 2011-05-25,141.14,143.235,141.14,142.922,855446.88921845 2011-05-26,142.932,144.967,141.855,144.458,861217.33336336 2011-05-27,144.821,147.121,144.575,146.738,906451.15844682 2011-05-31,148.08,150.321,147.287,150.321,1227455.6126287 2011-06-01,151.544,151.701,145.741,145.789,1442971.6889845 2011-06-02,145.839,147.032,144.742,145.966,821128.68475188 2011-06-03,144.537,144.565,142.511,142.588,1023680.6736867 2011-06-06,142.031,142.882,138.086,138.312,1080381.8261572 2011-06-07,139.212,141.063,138.801,139.652,921381.97833592 2011-06-08,139.369,140.543,139.124,139.672,815062.97531698 2011-06-09,140.063,142.246,138.037,141.63,598059.33403988 2011-06-10,139.995,141.16,136.423,136.854,1216742.2844943 2011-06-13,137.088,139.329,136.941,139.114,1034878.2777638 2011-06-14,141.17,142.119,140.749,141.786,701862.96285826 2011-06-15,140.318,140.925,136.608,137.196,1122487.2695177 2011-06-16,137.715,139.173,136.393,138.527,1122646.6514735 2011-06-17,140.622,140.65,137.646,137.969,895116.64935626 2011-06-20,137.597,139.761,137.049,139.476,553062.53853177 2011-06-21,140.181,141.287,138.938,140.445,737360.1851264 2011-06-22,139.672,140.954,139.242,139.29,801865.94503729 2011-06-23,137.059,138.42,136.021,137.999,937675.71828332 2011-06-24,138.076,138.32,135.159,135.787,1047923.0778421 2011-06-27,135.914,138.019,135.56,137.763,589961.50466797 2011-06-28,138.066,139.388,137.088,139.369,805680.8951855 2011-06-29,140.269,141.748,139.339,141.317,1126025.3446015 2011-06-30,141.982,142.324,139.799,141.257,1062068.2264232 2011-07-01,141.414,144.821,140.729,144.654,1006355.0377431 2011-07-05,143.91,144.585,142.99,143.235,546205.02771368 2011-07-06,142.999,144.174,142.197,144.008,774829.24825851 2011-07-07,145.613,146.601,145.104,146.17,562562.11177174 2011-07-08,143.764,144.224,142.775,143.92,839484.1733332 2011-07-11,140.053,141.718,136.854,137.245,1134594.1680866 2011-07-12,136.53,138.859,135.149,135.249,1281172.440144 2011-07-13,136.413,137.725,135.874,136.276,1039145.8317995 2011-07-14,137.215,137.578,133.868,134.2,908141.01585045 2011-07-15,138.263,138.273,134.259,135.894,1012603.6277555 2011-07-18,135.669,135.669,131.656,132.723,951851.51724056 2011-07-19,133.671,135.453,132.351,135.259,1645110.9195209 2011-07-20,139.594,141.003,135.6,135.874,1243729.9406712 2011-07-21,136.051,138.879,136.051,138.223,989478.9406493 2011-07-22,138.595,139.898,138.076,138.37,777331.34062942 2011-07-25,136.598,138.019,135.63,136.941,534218.68729087 2011-07-26,138.987,138.987,135.159,135.796,1034954.9037041 2011-07-27,135.933,135.933,129.326,130.226,2189723.1493553 2011-07-28,130.599,131.245,128.181,128.905,1736838.3001465 2011-07-29,127.035,132.252,126.948,131.421,1737006.8772151 2011-08-01,133.594,133.681,128.925,131.333,1329134.1487025 2011-08-02,132.195,132.195,128.113,128.524,1555282.8405358 2011-08-03,128.602,130.119,124.853,127.721,2024079.3216696 2011-08-04,125.803,127.162,119.94,120.243,1732763.8434804 2011-08-05,121.975,123.405,115.584,119.001,2576437.9232298 2011-08-08,113.441,117.63,106.863,106.942,2519340.359228 2011-08-09,110.504,115.389,106.531,115.281,2757832.9792054 2011-08-10,111.62,114.205,107.421,109.075,2640059.9306291 2011-08-11,110.504,121.134,109.486,119.255,2672854.8114023 2011-08-12,122.994,124.061,117.767,118.619,1287006.2283996 2011-08-15,119.422,122.005,119.285,121.604,778111.90354136 2011-08-16,118.717,121.34,116.993,118.677,1188000.4051238 2011-08-17,118.814,121.241,117.376,118.687,1120036.2611068 2011-08-18,116.191,116.191,110.827,112.158,1397870.6821977 2011-08-19,110.651,114.919,110.495,111.425,1623361.4126235 2011-08-22,114.282,115.232,111.542,112.07,1625652.017399 2011-08-23,112.863,117.415,110.641,117.405,1518129.4762777 2011-08-24,116.612,120.586,115.428,120.586,960820.83897357 2011-08-25,121.662,123.708,115.603,116.808,1407778.9271193 2011-08-26,116.416,120.057,113.861,118.55,1008346.2905119 2011-08-29,120.625,123.914,120.047,123.864,806953.90747383 2011-08-30,123.161,124.393,122.005,122.974,851943.55122751 2011-08-31,123.698,124.227,121.065,122.329,1967457.860177 2011-09-01,122.309,123.561,120.4,120.801,1096535.5960536 2011-09-02,118.667,119.001,115.144,115.839,862027.52497224 2011-09-06,110.827,113.314,110.583,113.147,1421316.1765739 2011-09-07,114.958,118.07,114.498,117.992,1245377.9092275 2011-09-08,117.121,117.542,115.456,115.712,1225284.5443199 2011-09-09,114.713,115.055,111.425,112.198,1183837.062367 2011-09-12,110.827,112.873,109.946,112.364,1265469.2307766 2011-09-13,113.891,114.116,111.415,112.315,1605694.5358257 2011-09-14,113.627,114.566,110.73,113.059,1483826.5969991 2011-09-15,114.498,118.383,113.998,118.198,1359871.3675587 2011-09-16,118.794,120.234,117.082,119.441,1552611.1494169 2011-09-19,116.221,117.092,114.723,116.024,958814.26101668 2011-09-20,116.955,118.364,115.359,115.506,945592.71043608 2011-09-21,115.389,116.455,109.33,109.339,1206409.0210237 2011-09-22,105.914,108.027,104.133,107.479,1752694.7613945 2011-09-23,106.609,109.78,106.012,109.613,1038052.6350511 2011-09-26,109.869,111.856,107.431,111.639,1174995.4505345 2011-09-27,114.233,117.121,112.247,113.216,1599969.0455658 2011-09-28,117.092,117.092,110.074,110.309,1286722.2015808 2011-09-29,113.411,113.46,109.917,112.599,1545191.7150365 2011-09-30,110.896,112.54,109.594,109.869,1475444.7408086 2011-10-03,109.046,110.436,105.023,105.297,1403218.1511521 2011-10-04,104.024,109.555,101.735,109.33,1722332.4988063 2011-10-05,109.526,112.247,108.057,111.737,1170749.3517621 2011-10-06,111.729,112.971,107.94,112.609,1051808.5238554 2011-10-07,113.108,113.627,109.633,109.712,1359870.3458794 2011-10-10,113.538,116.387,112.08,115.281,1456291.3207688 2011-10-11,113.969,115.408,112.843,113.675,1045359.684719 2011-10-12,114.713,118.961,114.576,115.8,1641661.7305277 2011-10-13,115.466,115.466,110.994,114.096,1397999.4137774 2011-10-14,114.351,118.413,114.351,115.74,1429329.2065719 2011-10-17,114.508,115.379,111.562,111.913,834586.24322861 2011-10-18,112.188,117.131,111.592,116.054,1555688.4471798 2011-10-19,114.322,114.322,109.907,110.593,2075056.0055595 2011-10-20,110.68,114.008,108.792,112.961,1562666.516144 2011-10-21,115.124,115.623,112.961,114.566,1267713.8599881 2011-10-24,115.584,117.562,114.419,116.915,1045644.733217 2011-10-25,117.493,117.493,111.327,111.669,1233500.8884794 2011-10-26,113.794,115.281,112.442,114.616,1297807.4209456 2011-10-27,118.784,126.537,118.55,125.557,2681000.6596968 2011-10-28,125.548,126.831,122.67,126.067,1265033.9954356 2011-10-31,123.65,123.934,117.131,117.15,1825925.6617086 2011-11-01,112.913,115.202,111.248,111.365,2485950.8611579 2011-11-02,113.324,115.8,111.923,115.456,1039886.5492225 2011-11-03,116.661,118.991,113.665,118.266,1132547.7446406 2011-11-04,116.602,117.816,114.782,116.993,728631.97968556 2011-11-07,117.336,118.991,115.506,118.854,970759.73427131 2011-11-08,121.301,121.701,118.364,121.124,1100175.8390579 2011-11-09,118.09,118.09,113.617,113.794,1463779.2076558 2011-11-10,116.034,119.362,114.683,118.717,1575745.031636 2011-11-11,120.39,123.268,119.158,122.035,1274259.758649 2011-11-14,120.88,122.631,120.145,121.095,1026542.3971373 2011-11-15,120.928,124.99,120.606,123.169,1438602.9887077 2011-11-16,121.33,122.436,119.479,119.773,1090878.5583004 2011-11-17,119.499,121.124,117.864,118.51,1366538.8460447 2011-11-18,119.441,119.676,117.415,118.266,899388.29010871 2011-11-21,116.161,117.326,114.536,116.308,862390.2210897 2011-11-22,116.054,117.043,114.361,115.683,757888.78537491 2011-11-23,114.185,115.037,112.442,112.482,1204954.149837 2011-11-25,112.423,114.175,111.639,112.335,292341.24411013 2011-11-28,117.17,119.058,116.818,118.677,1313268.4923416 2011-11-29,118.834,120.87,117.992,119.549,1181484.1351598 2011-11-30,124.442,128.113,123.316,127.73,1869565.6672337 2011-12-01,126.87,127.418,123.845,125.333,1005331.3151805 2011-12-02,126.988,129.669,125.803,126.517,825908.10006878 2011-12-05,129.444,132.125,128.817,131.978,1348357.0429281 2011-12-06,131.93,131.93,128.73,129.825,708137.09485079 2011-12-07,129.405,131.128,127.976,130.5,665164.24584606 2011-12-08,129.219,129.405,125.108,125.372,955206.71174691 2011-12-09,126.194,129.885,125.959,129.248,974702.39432003 2011-12-12,124.511,127.476,124.511,126.86,710745.44185892 2011-12-13,127.985,128.984,123.787,125.557,665421.7090055 2011-12-14,124.853,126.253,123.727,124.961,923383.4478968 2011-12-15,127.153,127.212,125.372,125.607,592663.8461629 2011-12-16,126.292,127.897,125.637,127.486,1256945.3611765 2011-12-19,127.643,127.897,123.58,123.934,891669.50372153 2011-12-20,126.898,130.179,126.684,129.61,812719.24322272 2011-12-21,129.748,130.59,127.329,129.748,804126.92111602 2011-12-22,130.149,131.901,129.865,131.343,786369.11486911 2011-12-23,132.272,133.809,130.981,133.554,418202.92694558 2011-12-27,133.379,134.543,132.488,133.114,415070.45850573 2011-12-28,133.153,133.153,131.666,132.076,402089.00253812 2011-12-29,132.762,134.337,132.145,134.25,457085.9940962 2011-12-30,134.25,134.279,133.143,133.417,336921.19450296 2012-01-03,137.675,139.192,135.366,135.679,874069.03607206 2012-01-04,134.377,135.366,132.939,134.69,643322.78782027 2012-01-05,134.337,134.671,131.098,134.21,1085073.3770626 2012-01-06,134.484,135.433,132.84,134.063,551797.69967707 2012-01-09,134.191,134.611,132.703,134.142,844416.84053072 2012-01-10,136.55,137.431,135.473,137.019,722137.16498492 2012-01-11,136.246,137.812,134.005,137.636,714398.96669289 2012-01-12,139.888,140.102,136.423,140.015,845151.42787848 2012-01-13,139.026,139.898,138.028,139.643,1218283.9984133 2012-01-17,140.896,142.501,139.898,140.318,1785965.7446768 2012-01-18,140.347,141.287,138.928,140.563,962984.75552792 2012-01-19,139.956,140.563,135.503,140.367,1228144.2244123 2012-01-20,138.263,139.662,135.346,136.854,1704609.4296523 2012-01-23,136.217,139.006,135.963,138.898,946504.04828617 2012-01-24,139.124,141.658,137.91,141.483,846899.52099674 2012-01-25,140.632,141.327,139.467,140.896,852363.4613804 2012-01-26,142.05,143.47,139.525,140.622,960944.46215728 2012-01-27,139.222,141.511,138.898,140.338,676786.86847219 2012-01-30,138.978,139.222,136.844,137.108,798375.888876 2012-01-31,138.037,138.37,135.042,136.217,1013281.0010678 2012-02-01,138.841,138.841,135.552,136.941,1451982.8995651 2012-02-02,136.932,138.047,136.481,137.558,1346035.7877763 2012-02-03,139.202,141.238,138.223,141.19,1779391.2389984 2012-02-06,137.734,142.364,137.734,142.344,981759.13258293 2012-02-07,141.444,142.207,140.21,141.805,557893.03780888 2012-02-08,142.031,142.715,141.454,142.393,755545.05328063 2012-02-09,142.942,142.942,141.11,142.354,808853.20911431 2012-02-10,140.739,142.511,140.376,142.217,560382.87002933 2012-02-13,143.235,144.253,142.628,144.057,740834.91609963 2012-02-14,142.961,144.311,142.119,143.343,863194.28262334 2012-02-15,144.224,144.419,141.767,142.119,1043989.6129062 2012-02-16,144.517,144.615,142.628,144.547,1142403.8839229 2012-02-17,145.75,147.326,143.831,146.837,957454.40599598 2012-02-21,146.993,147.316,145.114,145.594,777769.64100799 2012-02-22,144.096,145.652,144.008,144.859,645906.6145275 2012-02-23,144.909,148.266,144.311,147.551,871728.3690154 2012-02-24,148.569,149.048,146.123,146.681,782387.63101064 2012-02-27,145.956,148.51,145.222,147.962,637260.14342298 2012-02-28,148.149,149.616,147.738,148.452,757605.78023536 2012-02-29,151.26,151.26,147.855,148.97,1644661.380671 2012-03-01,148.197,149.705,147.571,148.579,944010.12934889 2012-03-02,148.04,149.89,147.885,148.393,1110408.9779664 2012-03-05,148.383,148.442,146.709,147.258,605255.02067454 2012-03-06,146.053,147.042,144.732,145.682,1154300.3165757 2012-03-07,146.435,148.363,145.769,148.363,534191.10195237 2012-03-08,149.753,150.057,147.082,147.483,908507.79868473 2012-03-09,148.06,148.98,147.297,148.51,580179.94796768 2012-03-12,148.559,148.559,146.681,146.983,831691.82604333 2012-03-13,148.579,153.11,147.267,153.101,1024858.669809 2012-03-14,155.685,155.685,149.979,151.349,651313.34087572 2012-03-15,151.79,154.696,150.351,154.687,712747.93309901 2012-03-16,153.963,155.137,153.12,155.049,976024.44721017 2012-03-19,153.855,155.763,153.708,154.696,409523.76210653 2012-03-20,154.314,154.314,153.042,153.345,424553.68487842 2012-03-21,152.886,154.06,151.378,151.848,865186.55707139 2012-03-22,150.507,150.919,149.421,149.725,758553.89853679 2012-03-23,150.096,151.927,149.488,151.681,483044.81931462 2012-03-26,151.975,154.785,151.388,154.775,510752.75933052 2012-03-27,157.388,157.388,153.472,153.551,736465.19414359 2012-03-28,153.746,154.257,150.986,152.905,466031.81720752 2012-03-29,151.79,152.504,149.862,150.546,634578.23551215 2012-03-30,152.141,154.55,150.213,154.55,873755.38055639 2012-04-02,155.597,157.906,153.404,155.587,636162.85995775 2012-04-03,152.631,156.331,152.631,155.793,802593.38063063 2012-04-04,155.049,155.469,153.091,153.708,903698.75467091 2012-04-05,152.759,155.362,152.729,155.342,996163.7876819 2012-04-09,152.064,157.055,151.437,152.905,978892.30073615 2012-04-10,152.631,153.6,148.921,149.792,1323406.6150841 2012-04-11,151.32,151.633,148.696,149.187,748662.00048244 2012-04-12,149.862,152.278,149.705,152.132,608838.04964341 2012-04-13,151.965,152.132,148.95,149.187,513234.41811734 2012-04-16,150.478,151.808,148.99,149.441,616169.61961221 2012-04-17,151.427,153.081,150.575,152.201,976793.77165088 2012-04-18,150.82,150.82,146.367,147.806,1707557.9958355 2012-04-19,147.473,147.796,143.079,143.724,2218515.0910068 2012-04-20,143.627,145.741,142.99,143.607,1561016.5042293 2012-04-23,141.767,142.002,138.771,140.993,1354169.3759204 2012-04-24,141.374,143.714,140.964,142.227,1077640.6608525 2012-04-25,143.293,144.468,143.099,144.361,611510.7624414 2012-04-26,143.831,146.093,143.313,145.741,946561.26232159 2012-04-27,145.702,146.29,144.341,145.193,783137.54354646 2012-04-30,144.781,145.202,143.841,144.478,528387.96407293 2012-05-01,144.311,145.731,143.538,143.666,869046.46110458 2012-05-02,143.891,143.891,141.277,142.364,1186556.7724083 2012-05-03,142.031,142.481,137.675,138.126,1587299.2017554 2012-05-04,137.949,139.271,137.049,138.146,1675713.276722 2012-05-07,136.55,139.388,136.55,138.634,918631.61791841 2012-05-08,137.646,138.37,136.246,137.528,824015.95018273 2012-05-09,135.923,137.225,135.405,135.963,692461.4708219 2012-05-10,136.383,137.215,135.112,135.503,730180.84535901 2012-05-11,134.993,136.442,133.604,135.57,732809.62595122 2012-05-14,133.525,134.416,133.026,133.104,656164.27373692 2012-05-15,133.261,135.707,133.026,133.388,764218.08804446 2012-05-16,134.112,134.975,132.008,132.048,740987.14630105 2012-05-17,132.332,133.33,131.128,131.186,595324.29881043 2012-05-18,130.677,131.744,129.238,129.669,1023850.2724345 2012-05-21,126.038,130.197,125.216,126.517,2438589.8999715 2012-05-22,125.93,126.439,122.71,123.219,5232362.4885404 2012-05-23,121.144,126.761,120.86,126.322,30346594.115935 2012-05-24,127.663,128.877,125.774,128.573,4590284.1059908 2012-05-25,128.583,129.895,127.917,129.238,1981587.6835701 2012-05-29,130.58,131.754,128.974,131.685,2160245.6609579 2012-05-30,130.472,130.48,128.357,128.788,1797400.3783294 2012-05-31,128.621,129.678,126.38,128.808,1785431.4064531 2012-06-01,126.771,127.692,124.765,125.607,2237321.1401171 2012-06-04,126.086,126.978,123.415,124.442,1440459.3798216 2012-06-05,123.854,126.928,123.854,126.566,1746851.7780261 2012-06-06,128.308,129.923,127.29,129.806,994782.47739792 2012-06-07,130.902,132.429,130.707,130.991,1126405.4092655 2012-06-08,129.972,132.38,129.346,132.361,784817.18415804 2012-06-11,133.487,133.506,130.755,130.873,1133122.9500326 2012-06-12,132.517,133.173,129.659,131.695,1100068.5627415 2012-06-13,131.901,131.959,129.532,130.854,1044870.3003802 2012-06-14,130.854,131.802,130.246,131.43,1195785.6006592 2012-06-15,132.125,135.219,131.822,134.504,2317718.0983689 2012-06-18,133.868,133.868,130.854,132.018,1135498.3541821 2012-06-19,133.016,135.003,132.195,134.015,849534.43166419 2012-06-20,134.925,134.925,132.586,133.721,931634.52914932 2012-06-21,133.721,134.788,130.012,130.109,1242153.4896592 2012-06-22,131.969,133.133,129.885,130.921,4028269.6142726 2012-06-25,128.71,129.013,126.135,127.055,1994437.3429204 2012-06-26,127.222,128.641,126.751,128.014,877156.55062692 2012-06-27,128.808,128.808,126.322,126.644,1430234.4143468 2012-06-28,125.694,126.517,124.227,126.41,1528688.5308524 2012-06-29,129.287,129.287,127.105,129.248,1446778.4656991 2012-07-02,129.238,129.678,128.23,129.101,1121065.0920655 2012-07-03,128.671,132.341,128.671,132.322,679977.57262668 2012-07-05,131.646,132.82,129.865,130.737,875209.23006386 2012-07-06,129.532,130.49,128.847,130.373,882205.68925372 2012-07-09,130.54,131.245,128.964,130.814,1018620.2965886 2012-07-10,131.724,133.369,130.882,132.076,1456997.3010989 2012-07-11,132.399,133.487,131.49,133.33,1085384.9892198 2012-07-12,132.076,132.076,130.343,131.255,990723.34591993 2012-07-13,131.519,134.24,131.274,133.809,711982.69537513 2012-07-16,133.604,134.289,132.449,133.427,620279.83505041 2012-07-17,133.809,134.269,131.128,134.054,756594.31782328 2012-07-18,131.577,133.946,130.727,133.251,1178402.7506802 2012-07-19,133.27,134.671,132.83,134.035,874602.35261661 2012-07-20,133.407,134.181,131.764,131.93,966009.94765133 2012-07-23,129.649,129.649,126.096,126.998,1556079.750315 2012-07-24,126.733,127.858,124.726,125.156,1549098.6163131 2012-07-25,125.969,126.557,124.805,124.873,1263574.0158529 2012-07-26,126.841,127.29,125.156,125.567,1368197.031393 2012-07-27,126.634,130.56,126.116,129.885,829280.66312159 2012-07-30,130.032,131.313,128.426,130.931,697090.69929579 2012-07-31,130.07,130.687,128.377,129.601,662189.11600365 2012-08-01,129.952,131.607,128.837,129.091,556127.57614415 2012-08-02,128.054,129.082,126.341,128.25,747831.37528949 2012-08-03,130.05,132.233,129.375,131.832,783971.23377703 2012-08-06,132.292,133.427,131.43,131.597,659230.33302849 2012-08-07,132.243,132.899,131.685,132.429,981640.61779525 2012-08-08,131.675,132.361,131.372,132.175,592842.64002361 2012-08-09,132.068,133.624,131.784,133.016,561977.71126697 2012-08-10,132.125,132.987,131.627,132.723,502233.99812651 2012-08-13,132.508,133.477,131.851,133.173,464672.98386604 2012-08-14,133.604,133.643,131.205,131.675,623318.30900347 2012-08-15,131.656,134.279,131.637,133.965,613304.83112384 2012-08-16,133.995,135.473,133.379,134.905,491537.01685933 2012-08-17,136.588,136.971,135.169,136.08,511071.5232422 2012-08-20,135.249,136.461,134.935,135.757,539151.3544884 2012-08-21,136.09,138.028,135.072,135.884,601915.15135624 2012-08-22,135.707,136.217,134.905,135.503,429042.94330136 2012-08-23,135.659,136.001,134.524,134.975,394345.69585004 2012-08-24,134.426,136.148,133.604,135.679,393399.62090702 2012-08-27,135.884,136.227,134.504,134.72,377733.19199096 2012-08-28,134.534,136.579,134.112,135.717,856532.93421245 2012-08-29,136.148,136.403,134.504,134.837,398825.75916014 2012-08-30,134.671,135.727,133.936,135.121,566273.87232032 2012-08-31,135.816,136.628,134.21,135.376,514602.44657166 2012-09-04,135.63,136.638,134.592,135.806,490309.98013517 2012-09-05,136.021,136.618,135.042,135.112,565599.5640456 2012-09-06,136.041,138.467,135.503,138.293,669782.23584872 2012-09-07,138.467,140.269,138.096,139.721,575200.28352677 2012-09-10,139.476,139.662,136.423,136.501,798668.08912838 2012-09-11,136.354,137.685,135.503,135.64,763955.516489 2012-09-12,135.874,136.697,134.553,135.62,647641.4258161 2012-09-13,135.698,139.682,134.543,139.614,1417458.3158992 2012-09-14,142.246,142.364,139.751,140.465,1420408.9254406 2012-09-17,140.102,141.2,139.926,140.259,746080.21713362 2012-09-18,140.289,141.043,139.379,140.279,872358.74508435 2012-09-19,140.465,140.993,139.926,139.946,871023.41036457 2012-09-20,139.114,140.769,138.106,140.465,757160.32810235 2012-09-21,141.17,141.444,140.191,140.465,1194520.7618045 2012-09-24,139.28,139.888,138.595,138.978,770515.71865869 2012-09-25,139.506,139.888,136.56,136.579,776126.78084775 2012-09-26,137.049,137.655,135.503,135.61,573100.73276229 2012-09-27,136.648,138.166,136.403,137.362,392263.51363204 2012-09-28,137.059,137.734,135.963,136.862,797248.97671385 2012-10-01,137.852,140.396,137.597,138.076,606951.00815339 2012-10-02,138.704,138.869,134.71,135.991,1462990.4713102 2012-10-03,136.834,139.701,135.513,139.379,1457375.3224043 2012-10-04,139.809,141.307,139.349,141.267,1050917.6195895 2012-10-05,142.022,147.385,142.022,143.831,1994415.887657 2012-10-08,144.272,145.769,143.783,144.849,1562536.7628851 2012-10-09,145.036,146.113,144.849,145.075,1775201.3325822 2012-10-10,144.791,145.075,143.714,143.813,735759.21381353 2012-10-11,144.165,144.791,142.383,142.608,823342.66358722 2012-10-12,142.53,144.115,140.66,141.483,896582.75901417 2012-10-15,143.166,144.311,141.521,142.304,1794654.1046288 2012-10-16,143.714,146.514,143.41,145.819,2044081.757128 2012-10-17,147.003,147.395,144.849,145.183,1756948.0119212 2012-10-18,144.948,147.463,144.625,145.829,1495167.236165 2012-10-19,145.378,146.005,144.615,145.036,1052167.133256 2012-10-22,144.694,145.378,143.283,145.28,647860.06516578 2012-10-23,143.557,145.29,142.55,144.214,961507.40739875 2012-10-24,144.537,146.063,143.039,143.538,975549.36638026 2012-10-25,144.664,145.143,142.932,143.627,844649.78338925 2012-10-26,143.754,144.625,143.099,143.538,893651.56137754 2012-10-31,145.829,146.591,144.565,145.594,1184506.2622457 2012-11-01,145.476,146.21,144.967,145.896,1056626.7629821 2012-11-02,146.514,147.629,145.29,145.476,894167.50937562 2012-11-05,144.948,146.033,143.813,145.457,690448.76278977 2012-11-06,146.661,147.287,145.467,146.935,1254702.7753235 2012-11-07,145.075,146.317,144.702,145.829,1802175.7069294 2012-11-08,146.093,147.072,143.617,143.617,742598.33440596 2012-11-09,143.313,145.095,143.127,143.41,581199.5838134 2012-11-12,143.714,145.457,143.019,144.732,810584.95536529 2012-11-13,143.734,145.916,143.714,144.565,963761.23172305 2012-11-14,144.899,145.241,142.961,143.235,905254.77209879 2012-11-15,143.156,143.959,142.168,143.509,1363647.4938971 2012-11-16,144.409,145.966,142.314,143.538,1226922.2960841 2012-11-19,145.427,146.758,145.202,146.719,1208895.7882065 2012-11-20,146.474,148.784,146.083,148.784,951223.18453002 2012-11-21,149.461,149.675,147.453,148.746,716618.05392424 2012-11-23,149.441,150.154,149,150.096,217745.38037929 2012-11-26,149.274,149.852,148.363,149,517828.9094983 2012-11-27,149.264,150.712,147.992,149.518,917224.76565433 2012-11-28,149.294,152.651,148.931,151.534,1181373.7938058 2012-11-29,152.181,152.807,150.213,151.31,736237.35968106 2012-11-30,151.183,152.542,150.478,152.425,961465.51855138 2012-12-03,153.248,154.177,150.889,151.104,686065.75900407 2012-12-04,150.83,151.427,147.865,147.923,1199822.2551947 2012-12-05,147.875,149.715,147.15,148.863,972758.13879459 2012-12-06,149.048,149.949,148.266,149.872,605773.01203102 2012-12-07,150.39,150.712,149.488,150.644,352259.66439449 2012-12-10,150.654,151.457,150.057,151.397,502774.4664255 2012-12-11,151.437,154.431,151.437,154.267,910900.57138079 2012-12-12,154.961,156.047,153.943,155.196,1319568.1663142 2012-12-13,155.166,155.743,154.833,155.245,705628.87240467 2012-12-14,153.816,156.321,153.816,155.88,783745.44267291 2012-12-17,156.478,158.817,155.362,158.768,1456450.7027246 2012-12-18,159.13,161.342,157.632,159.854,1278423.1014057 2012-12-19,158.924,161.548,158.924,159.189,1239974.2479169 2012-12-20,160.354,162.007,159.434,161.9,791892.31264662 2012-12-21,159.355,162.371,158.836,159.904,1530117.8600589 2012-12-24,162.281,162.281,156.781,160.295,396837.57142891 2012-12-26,160.539,160.579,158.552,158.817,573353.08752572 2012-12-27,159.218,159.962,157.829,159.404,482149.82833181 2012-12-28,158.504,159.561,157.682,158.2,414258.22353846 2012-12-31,157.906,160.001,157.712,159.884,553166.74981059 2013-01-02,162.918,164.65,161.469,164.582,1230154.889086 2013-01-03,164.984,167.068,164.112,165.022,770783.39861017 2013-01-04,164.768,169.289,164.758,168.643,1040907.2067474 2013-01-07,168.34,168.86,166.5,168.292,933709.5596129 2013-01-08,167.871,168.185,165.58,165.736,814993.5011311 2013-01-09,166.452,167.949,165.708,166.138,885603.79428664 2013-01-10,167.097,170.171,166.921,169.211,1072241.0862587 2013-01-11,168.957,171.159,168.076,170.944,1064996.3590223 2013-01-14,171.13,173.636,170.22,171.834,1123938.0539875 2013-01-15,172.774,172.804,170.621,172.687,824605.45908352 2013-01-16,172.05,173.255,171.257,171.884,980160.20462847 2013-01-17,176.944,181.359,175.603,179.44,2226159.2948121 2013-01-18,180.076,180.987,178.882,180.918,1842727.1762205 2013-01-22,181.095,183.335,181.035,183.286,1469893.9576926 2013-01-23,183.541,184.57,181.877,182.523,1148559.5011277 2013-01-24,183.551,184.433,181.446,182.807,1296504.7799604 2013-01-25,183.727,183.903,182.425,182.875,1397172.8753012 2013-01-28,182.239,182.807,180.35,181.672,1182044.0153638 2013-01-29,181.887,184.119,181.085,184.119,1136607.8977978 2013-01-30,183.903,184.423,182.611,183.609,961587.09837667 2013-01-31,183.091,184.52,182.131,182.768,901587.96543519 2013-02-01,181.496,183.942,180.987,183.228,1321141.5522887 2013-02-04,179.577,182.748,179.166,181.369,1249977.5090044 2013-02-05,182.083,185.254,181.78,184.744,1070832.1906362 2013-02-06,183.746,184.804,183.512,184.725,739082.73626455 2013-02-07,184.47,184.725,181.436,183.159,650718.72357892 2013-02-08,183.022,184.627,182.347,184.206,713918.77746695 2013-02-11,184.216,185.567,183.541,185.215,1204745.7272794 2013-02-12,184.843,186.429,184.667,184.744,1415487.4967144 2013-02-13,185.821,187.985,185.45,187.564,1274667.4086513 2013-02-14,187.554,190.011,187.437,189.943,1157614.6439139 2013-02-15,190.832,191.039,187.447,187.925,1294117.1156603 2013-02-19,188.307,189.776,187.671,188.797,1300078.6138164 2013-02-20,188.376,188.699,184.843,184.941,958257.44585043 2013-02-21,184.206,184.47,182.004,182.728,1234711.5783363 2013-02-22,184.119,186.321,184.119,186.311,1081599.6677685 2013-02-25,187.711,188.474,182.954,182.954,1025968.2134246 2013-02-26,184.167,185.019,181.26,182.66,1133508.1230924 2013-02-27,182.553,186.908,181.809,186.468,672688.91318444 2013-02-28,186.36,187.26,185.293,185.45,731618.34799921 2013-03-01,184.206,184.206,180.83,183.169,1081073.5029784 2013-03-04,182.738,186.722,182.533,186.624,890409.77326284 2013-03-05,189.042,190.558,185.597,190.363,1326694.378763 2013-03-06,191.43,194.719,191.43,194.396,1434994.4177588 2013-03-07,195.061,196.059,193.387,193.515,987837.10216827 2013-03-08,194.797,195.511,192.731,193.378,747382.85811888 2013-03-11,193.378,193.495,191.87,193.094,725703.84708654 2013-03-12,193.241,194.944,192.938,194.307,1302459.1263619 2013-03-13,194.983,197.831,194.347,197.636,997285.59144803 2013-03-14,198.535,200.768,197.92,199.407,1241946.0887808 2013-03-15,198.692,200.033,198.047,199.994,1261626.6952899 2013-03-18,197.92,199.809,197.41,198.859,576746.08416261 2013-03-19,198.702,199.662,195.257,197.205,725753.90936753 2013-03-20,198.859,202.187,198.859,201.492,969365.14215768 2013-03-21,199.593,201.863,196.902,197.049,1335163.077686 2013-03-22,197.489,198.222,196.363,197.166,889553.60608979 2013-03-25,198.624,200.444,195.845,196.167,1095432.1825131 2013-03-26,196.892,201.482,196.304,201.296,816393.20164076 2013-03-27,200.367,200.641,198.526,199.848,449134.26485049 2013-03-28,200.464,201.472,198.869,200.103,703076.71775276 2013-04-01,199.799,200.083,196.667,197.019,500150.7942293 2013-04-02,197.39,200.855,197.224,200.524,827010.49193003 2013-04-03,200.817,200.944,192.664,193.349,1133021.8037913 2013-04-04,193.339,195.638,192.868,195.6,1035914.2604768 2013-04-05,192.564,193.182,187.74,191.45,1710741.5482356 2013-04-08,191.185,194.288,190.128,194.269,603758.26064049 2013-04-09,196.226,199.084,194.513,197.87,976106.1815465 2013-04-10,198.996,203.117,198.585,203.117,843864.11208129 2013-04-11,203.577,206.856,203.577,205.76,944550.59764788 2013-04-12,204.839,206.376,204.154,204.966,541859.82605853 2013-04-15,202.529,204.448,197.694,197.743,1206365.088818 2013-04-16,200.768,200.875,195.874,200.387,1334979.1754293 2013-04-17,198.242,198.996,193.985,195.521,1109945.1356077 2013-04-18,195.501,195.668,189.717,191.048,1299830.3457697 2013-04-19,191.979,195.061,191.743,194.846,946731.88274869 2013-04-22,195.708,195.952,192.693,195.11,777420.22672018 2013-04-23,196.686,202.5,196.256,202.109,1265385.4530819 2013-04-24,202.304,203.087,200.688,201.472,737438.85442513 2013-04-25,202.431,205.907,201.913,205.27,970410.31998351 2013-04-26,204.555,206.121,204.243,205.456,617722.57200248 2013-04-29,205.769,209.332,205.064,208.911,780711.05543666 2013-04-30,209.116,210.144,207.061,207.579,1220350.8554432 2013-05-01,206.689,207.579,203.057,203.234,1018474.1964624 2013-05-02,203.822,205.153,203.264,204.36,861081.45002921 2013-05-03,206.963,211.545,206.503,211.328,1072518.9830023 2013-05-06,211.505,214.343,210.497,213.707,846454.06886374 2013-05-07,213.864,214.833,212.21,214.608,554278.33678468 2013-05-08,214.47,216.047,208.784,215.939,636166.94667457 2013-05-09,214.021,217.172,212.229,214.823,1144679.1635105 2013-05-10,215.194,216.095,214.343,215.508,713631.68561058 2013-05-13,214.783,218.874,214.529,217.613,598372.98955554 2013-05-14,218.111,221.988,218.111,221.576,736073.89100841 2013-05-15,221.195,225.423,220.431,225.345,892676.87941681 2013-05-16,224.649,226.549,221.792,222.32,780087.83112214 2013-05-17,223.632,226.823,223.318,226.617,727946.43293959 2013-05-20,225.189,227.342,223.603,225.326,708665.30299933 2013-05-21,226.353,228.477,225.07,227.225,946735.9694655 2013-05-22,227.205,232.215,220.372,222.262,1504894.6438675 2013-05-23,219.549,220.97,216.095,220.294,960612.41641593 2013-05-24,218.014,220.852,217.936,220.705,535905.47965689 2013-05-28,222.329,227.665,222.095,224.562,724310.27665211 2013-05-29,223.005,225.012,220.274,220.921,962256.29825538 2013-05-30,220.05,223.299,219.12,221.988,1003785.5145447 2013-05-31,220.98,222.74,217.407,217.466,1043690.2608995 2013-06-03,218.073,218.082,212.669,216.799,994678.2661191 2013-06-04,217.093,219.325,213.991,215.224,923053.44551386 2013-06-05,216.213,217.69,206.199,209.234,1666319.9581194 2013-06-06,209.302,212.327,205.456,212.15,1787036.4644828 2013-06-07,215.322,221.371,212.728,220.999,1140097.9539592 2013-06-10,220.079,223.094,217.994,221.88,881533.42433739 2013-06-11,220.343,220.607,216.996,217.847,816585.27733113 2013-06-12,219.522,220.813,211.769,212.2,1098805.7672452 2013-06-13,211.946,215.067,208.774,214.853,1474352.5657393 2013-06-14,214.783,215.83,211.378,212.719,965711.61732373 2013-06-17,214.96,219.295,213.737,217.652,967043.88700592 2013-06-18,218.747,220.304,216.712,218.073,642151.94345233 2013-06-19,218.366,219.422,211.525,211.719,1055060.5287622 2013-06-20,208.784,209.723,197.616,198.771,3009451.1119183 2013-06-21,203.851,203.979,190.814,196.139,3325436.0561703 2013-06-24,194.317,195.815,189.737,193.691,1983653.5189208 2013-06-25,196.823,200.24,195.316,199.182,1596049.8841388 2013-06-26,199.035,204.575,199.035,203.508,1303912.9758695 2013-06-27,202.97,209.381,202.97,208.245,1321739.234623 2013-06-28,208.08,208.08,202.069,202.578,1784112.4186005 2013-07-01,203.156,206.288,201.746,201.952,1059760.2531011 2013-07-02,201.815,204.575,200.865,202.549,612916.59302627 2013-07-03,200.688,202.872,199.495,201.325,314738.49562297 2013-07-05,203.321,204.223,199.818,202.891,756133.54050221 2013-07-08,205.026,205.485,201.785,202.716,1070938.4452735 2013-07-09,204.575,208,201.316,207.688,1190702.7466187 2013-07-10,208.999,210.007,206.963,208.774,1122165.4405683 2013-07-11,211.025,214.529,210.536,212.846,1182204.4189988 2013-07-12,212.532,212.748,209.567,212.728,856437.91804646 2013-07-15,213.071,213.884,212.18,212.767,589233.04739543 2013-07-16,212.983,215.665,209.381,211.622,839399.37395926 2013-07-17,211.974,214.716,211.455,214.716,1363494.2420164 2013-07-18,215.782,220.539,214.726,219.961,1565159.413402 2013-07-19,220.793,221.391,217.083,221.391,982880.93634905 2013-07-22,220.999,225.57,219.98,225.57,975628.03567897 2013-07-23,225.59,227.753,224.572,224.709,895297.48657538 2013-07-24,224.914,225.883,222.82,223.945,1085698.6447354 2013-07-25,222.566,225.961,221.801,224.738,735846.05654589 2013-07-26,223.231,225.844,222.155,225.834,534415.87137727 2013-07-29,226.196,226.196,222.429,223.269,537614.74896539 2013-07-30,224.582,225.002,222.31,222.731,626977.96391266 2013-07-31,222.927,225.393,221.811,222.389,930569.93941863 2013-08-01,225.57,226.333,223.73,224.983,982294.49248589 2013-08-02,225.159,227.38,224.238,226.03,774970.23998867 2013-08-05,224.728,225.59,223.534,225.345,424107.21106624 2013-08-06,224.943,226.04,223.104,224.435,425375.11495854 2013-08-07,223.289,223.289,219.365,221.547,606103.01441395 2013-08-08,223.446,223.935,219.532,219.649,635536.57060561 2013-08-09,219.923,223.593,218.65,221.264,730709.05350755 2013-08-12,220.187,221.038,218.18,219.422,451993.94494284 2013-08-13,219.669,221.341,217.926,220.656,485619.45090902 2013-08-14,220.813,221.469,218.679,218.709,380429.40341065 2013-08-15,216.438,216.643,211.025,213.003,751985.52293345 2013-08-16,212.229,215.204,211.348,213.051,788766.99596119 2013-08-19,212.16,213.658,210.134,210.36,903073.48699798 2013-08-20,210.624,211.094,209.283,210.516,1056442.8607253 2013-08-21,209.929,211.475,207.472,208.197,1026896.9198213 2013-08-22,209.302,211.994,208.618,211.388,450713.78090007 2013-08-23,212.885,213.12,210.086,211.965,562110.52956351 2013-08-26,212.121,215.057,211.054,212.552,1258086.5768476 2013-08-27,209.361,210.271,204.173,204.243,796364.20252307 2013-08-28,203.468,207.277,202.843,204.614,648510.87481881 2013-08-29,204.448,208.471,204.252,206.816,422842.37221152 2013-08-30,207.658,208.675,205.788,206.611,723653.33692385 2013-09-03,210.35,211.652,207.12,209.381,651252.04012348 2013-09-04,209.175,212.239,208.01,211.231,613109.69039585 2013-09-05,211.054,211.837,208,208.598,675532.24640952 2013-09-06,209.146,209.939,205.935,207.394,776615.14350732 2013-09-09,208.245,208.892,206.278,208.822,773061.74323538 2013-09-10,211.162,212.728,210.458,211.545,761789.55657625 2013-09-11,209.84,210.242,207.208,207.736,994076.49706788 2013-09-12,205.994,209.439,205.994,208.157,766826.4350526 2013-09-13,208.284,210.183,207.619,210.037,706885.53782574 2013-09-16,215.137,216.936,213.531,216.438,1610380.9783351 2013-09-17,216.653,216.936,215.351,216.712,762875.60157024 2013-09-18,216.359,223.505,215.753,221.792,1490899.6821293 2013-09-19,222.917,226.49,222.292,225.149,1128333.3179236 2013-09-20,225.207,226.587,220.686,220.901,1194686.2738356 2013-09-23,221.292,221.292,216.692,218.248,793390.09435986 2013-09-24,218.2,218.61,215.967,216.301,553442.60319571 2013-09-25,214.314,215.743,213.15,214.509,801102.75067181 2013-09-26,215.302,216.898,214.754,216.458,395792.39360309 2013-09-27,214.186,215.773,212.983,215.087,639328.02213212 2013-09-30,210.888,215.224,210.888,214.803,677750.31196169 2013-10-01,214.305,214.863,211.819,214.382,750637.92806321 2013-10-02,213.737,215.302,211.328,215.302,742775.08490827 2013-10-03,214.039,215.88,211.535,214.245,724067.11700153 2013-10-04,214.579,216.095,213.854,215.89,424167.49013927 2013-10-07,213.374,214.529,211.946,212.093,494449.82427028 2013-10-08,212.856,214.021,208.51,208.578,806857.86962865 2013-10-09,208.862,213.765,208.822,211.779,1144650.5564927 2013-10-10,212.943,220.47,212.943,220.079,728071.0778025 2013-10-11,220.098,223.191,219.021,222.653,578741.42364827 2013-10-14,221.792,224.356,220.294,224.072,556112.25095608 2013-10-15,224.709,226.128,223.152,224.072,932431.43892853 2013-10-16,226.02,232.969,223.779,230.57,1117809.0004419 2013-10-17,230.112,237.393,228.81,236.962,1250541.4759251 2013-10-18,237.687,240.065,235.456,239.469,1017603.7257805 2013-10-21,239.488,241.034,238.53,239.361,732924.05402209 2013-10-22,241.574,244.147,240.026,243.061,864821.81759552 2013-10-23,241.876,242.042,238.236,240.526,970109.94629749 2013-10-24,241.885,244.832,240.712,243.677,768450.90498714 2013-10-25,243.677,244.891,242.414,244.157,4495852.340512 2013-10-28,244.47,246.27,242.845,244.852,640701.15898248 2013-10-29,245.096,245.929,244.03,245.488,533737.47638573 2013-10-30,246.076,247.122,242.61,243.042,771114.42267231 2013-10-31,243.775,245.41,238.704,238.794,1111389.7900025 2013-11-01,240.036,241.427,238.265,241.034,622787.03581734 2013-11-04,241.113,241.838,240.516,240.917,542943.82769412 2013-11-05,241.143,241.484,238.53,239.606,543201.29085355 2013-11-06,242.895,243.736,240.604,242.131,605389.88232948 2013-11-07,244.901,244.901,235.406,235.523,605824.09599123 2013-11-08,235.797,239.801,235.759,239.4,1087435.4993825 2013-11-11,238.363,241.073,237.942,239.87,533483.07826391 2013-11-12,238.607,240.026,235.329,235.926,584455.67543695 2013-11-13,234.291,237.237,233.694,237.119,805646.15809256 2013-11-14,236.904,240.379,236.434,240.202,805783.06310591 2013-11-15,240.202,242.551,239.557,240.673,623190.59910297 2013-11-18,242.688,243.373,240.506,241.25,700033.13540366 2013-11-19,241.465,242.895,239.419,240.036,430330.25909856 2013-11-20,240.3,242.317,236.043,237.364,617692.94330556 2013-11-21,237.55,241.22,236.375,240.878,504389.74124722 2013-11-22,241.27,241.28,238.851,241.143,774929.37282051 2013-11-25,241.72,242.131,239.087,239.429,383253.32473085 2013-11-26,237.384,242.678,237.384,240.878,849955.36349628 2013-11-27,241.417,244.372,240.986,244.147,530944.20544165 2013-11-29,247.289,247.289,241.367,241.621,290245.78006247 2013-12-02,241.738,246.809,241.417,243.433,613087.21345336 2013-12-03,241.671,243.07,236.571,238.176,814752.38483892 2013-12-04,237.099,239.811,233.067,237.393,584487.34749227 2013-12-05,235.974,236.767,234.183,235.896,682237.52702621 2013-12-06,239.106,241.123,238.813,240.917,621503.80673695 2013-12-09,241.534,243.364,239.811,241.593,470954.267613 2013-12-10,239.694,241.504,238.293,238.95,606230.72431447 2013-12-11,239.175,240.065,233.096,233.293,843708.81684226 2013-12-12,233.293,235.75,232.783,232.872,898766.08747339 2013-12-13,234.115,238.694,234.115,237.677,767213.65147096 2013-12-16,237.677,243.383,237.423,243.246,1170635.9453704 2013-12-17,243.042,244.078,241.162,241.514,1015157.8257658 2013-12-18,240.878,247.299,237.726,247.182,1203356.2435618 2013-12-19,247.142,247.387,244.314,246.133,879146.78171656 2013-12-20,246.995,253.142,246.143,250.872,1579600.8489523 2013-12-23,254.267,254.267,250.901,251.771,577383.61198598 2013-12-24,251.654,252.849,250.578,252.359,235660.52522364 2013-12-26,257.822,257.822,249.872,251.743,426661.40907655 2013-12-27,252.192,254.581,250.774,252.496,356236.03985695 2013-12-30,252.428,253.005,250.48,252.251,424768.2375113 2013-12-31,253.357,254.394,251.41,252.575,407957.52788661 2014-01-02,251.733,251.733,247.788,249.648,496841.57528714 2014-01-03,248.953,252.182,247.739,250.754,554887.25759034 2014-01-06,252.418,253.524,249.324,250.665,632427.60078747 2014-01-07,250.715,255.109,250.715,252.976,529590.48049619 2014-01-08,253.544,254.885,251.468,252.888,863358.77297521 2014-01-09,253.28,254.521,250.617,252.251,592122.35618471 2014-01-10,251.987,254.591,248.522,251.38,648334.12431649 2014-01-13,250.236,252.027,244.137,244.598,989222.49916907 2014-01-14,245.811,248.405,244.519,247.837,762210.48840836 2014-01-15,248.571,250.166,246.681,249.628,1307839.2890509 2014-01-16,258.849,260.189,250.216,253.632,1911908.1401695 2014-01-17,255.276,257.468,251.85,252.799,1283270.9692293 2014-01-21,254.434,255.658,253.015,254.404,838483.94939235 2014-01-22,255.403,259.171,254.375,258.515,1254653.7347217 2014-01-23,255.501,257.194,251.713,251.89,1423993.9977679 2014-01-24,250.382,250.382,241.748,241.925,1314388.2527494 2014-01-27,244.725,245.537,238.813,239.41,1420456.9443633 2014-01-28,240.242,242.787,239.224,242.404,1332721.2643882 2014-01-29,240.927,241.798,238.039,238.822,936173.84985324 2014-01-30,240.584,245.116,240.584,243.794,863485.46119652 2014-01-31,240.075,243.364,236.228,239.811,1152828.0768426 2014-02-03,237.119,238.45,227.322,228.584,1984196.0305781 2014-02-04,228.908,233.517,228.506,231.276,1150535.4287085 2014-02-05,232.138,234.957,228.281,230.845,1150076.6947459 2014-02-06,232.519,235.954,231.785,235.367,1075411.3568292 2014-02-07,237.071,239.459,235.563,239.342,1085465.701877 2014-02-10,237.687,241.083,236.845,240.262,920516.61605002 2014-02-11,239.576,244.627,239.469,243.57,957019.17065503 2014-02-12,243.286,245.41,241.201,242.249,826585.47338111 2014-02-13,238.627,244.03,236.327,243.061,689706.00200836 2014-02-14,242.62,244.715,241.611,241.857,836749.13810375 2014-02-18,242.112,244.852,241.828,244.187,643761.08819883 2014-02-19,242.072,245.762,239.557,239.831,742289.78728631 2014-02-20,239.743,240.996,237.423,239.851,759825.88914593 2014-02-21,239.909,241.25,238.5,238.637,711147.98346536 2014-02-24,238.597,243.07,238.597,241.474,795747.10828378 2014-02-25,241.143,242.483,239.087,239.606,897255.02393049 2014-02-26,239.684,240.613,236.131,237.531,853397.40073499 2014-02-27,237.628,244.735,237.58,244.078,992908.71773756 2014-02-28,244.04,246.554,242.16,243.306,1112015.0576753 2014-03-03,240.046,240.741,237.677,239.733,856278.53609061 2014-03-04,242.825,246.507,242.63,245.214,918267.90012174 2014-03-05,245.576,247.289,244.989,246.654,672839.10002745 2014-03-06,248.043,250.754,246.818,249.902,918138.14686282 2014-03-07,252.378,252.378,248.581,249.628,946620.51971544 2014-03-10,249.531,249.795,246.28,247.739,1008214.4938946 2014-03-11,248.317,249.765,247.074,248.033,1053007.975241 2014-03-12,245.811,248.102,244.588,248.092,691121.02770608 2014-03-13,249.334,250,239.879,240.339,1279617.4443953 2014-03-14,239.968,241.828,237.482,237.482,894119.49045302 2014-03-17,239.361,242.64,239.038,239.909,929294.88377186 2014-03-18,241.054,242.386,240.281,241.818,514060.95659348 2014-03-19,242.032,242.249,237.687,239.684,832137.27817632 2014-03-20,238.54,242.962,238.293,241.738,804266.89116698 2014-03-21,243.099,244.314,240.222,242.454,1659805.7315139 2014-03-24,242.414,244.098,239.831,243.032,1099250.1976989 2014-03-25,244.451,247.24,242.219,247.064,1130113.0830972 2014-03-26,250.264,251.713,247.632,248.405,1198972.2180969 2014-03-27,248.591,249.588,245.4,246.183,830183.82753804 2014-03-28,248.522,252.105,247.69,249.707,873362.0340628 2014-03-31,252.555,253.572,251.243,252.575,811928.46351872 2014-04-01,253.916,254.728,251.263,254.503,944075.51681796 2014-04-02,254.591,258.193,253.367,255.843,730075.61240098 2014-04-03,256.685,256.685,251.771,252.722,690436.50263931 2014-04-04,257.027,257.027,247.563,248.112,1090845.8645659 2014-04-07,248.757,249.414,243.501,244.078,1037532.6003361 2014-04-08,243.824,245.058,240.986,242.875,1034883.3861599 2014-04-09,243.766,248.072,243.119,247.622,709594.00939588 2014-04-10,248.287,248.307,237.687,237.687,1090185.8598 2014-04-11,237.521,239.008,234.673,235.906,1157427.6766195 2014-04-14,239.527,240.143,236.865,239.733,907731.32248959 2014-04-15,240.868,242.386,236.952,241.494,788758.82252756 2014-04-16,242.386,249.511,242.386,249.1,1356816.5467383 2014-04-17,251.37,251.586,241.534,247.671,1259554.729864 2014-04-21,247.475,247.622,245.126,245.684,811014.06063104 2014-04-22,245.968,249.197,245.009,247.592,724510.52577611 2014-04-23,247.377,248.914,245.704,247.064,603929.90274679 2014-04-24,245.43,247.064,243.189,243.854,678644.28126529 2014-04-25,243.344,243.844,240.29,241.308,490641.0041973 2014-04-28,242.581,243.854,237.246,239.743,1005491.7188156 2014-04-29,242.15,243.032,240.819,241.357,612912.50630947 2014-04-30,240.252,242.66,239.351,241.748,526686.86819806 2014-05-01,240.946,243.169,239.361,241.788,733610.62244725 2014-05-02,241.583,244.362,239.958,240.143,753631.44813131 2014-05-05,239.557,240.594,237.188,239.743,634408.63676426 2014-05-06,239.557,240.349,237.834,237.991,736318.07233819 2014-05-07,238.383,240.594,237.051,240.143,761643.45645006 2014-05-08,239.684,243.256,239.684,241.25,724497.24394647 2014-05-09,241.171,243.099,239.841,242.825,653057.34727717 2014-05-12,238.871,246.183,238.871,244.637,864258.87235405 2014-05-13,244.979,246.888,242.61,243.326,740842.06785406 2014-05-14,243.501,244.205,241.895,242.414,591228.38688109 2014-05-15,241.935,242.386,237.09,238.557,824918.09291998 2014-05-16,241.583,241.583,236.688,238.96,678008.79680033 2014-05-19,238.694,240.692,237.902,240.143,500634.04849285 2014-05-20,240.143,241.143,236.952,238.099,544610.18647605 2014-05-21,238.861,241.748,238.861,240.887,560526.92679712 2014-05-22,240.252,242.386,239.371,241.397,511184.92963386 2014-05-23,241.29,241.925,240.32,241.474,445804.61232425 2014-05-27,243.51,245.694,242.493,244.685,577708.5059729 2014-05-28,244.802,245.615,241.975,242.14,775631.26643375 2014-05-29,243.227,245.156,242.523,244.842,505929.41180784 2014-05-30,244.392,245.752,243.638,244.911,454450.06174956 2014-06-02,244.959,246.28,242.815,245.782,503232.17870895 2014-06-03,244.891,249.267,244.372,247.876,895596.83858219 2014-06-04,246.918,249.892,246.123,249.598,694997.27860653 2014-06-05,250.186,251.243,247.671,250.48,700760.57099701 2014-06-06,251.948,254.247,250.999,253.729,565617.95427127 2014-06-09,252.936,255.188,252.585,254.247,496812.96826943 2014-06-10,253.906,255.188,252.241,254.347,485889.17421891 2014-06-11,252.849,253.739,250.382,251.704,505044.63761706 2014-06-12,251.811,252.037,248.336,249.598,643278.85561448 2014-06-13,250.264,251.36,248.983,250.109,421603.07533692 2014-06-16,249.295,250.528,247.7,250.049,583697.58946748 2014-06-17,248.679,252.291,247.191,252.182,560740.45775077 2014-06-18,252.349,259.171,250.881,258.506,1157083.3707277 2014-06-19,258.662,259.544,255.628,257.675,867174.74480263 2014-06-20,258.29,259.054,256.01,257.047,829162.14833392 2014-06-23,256.343,257.782,255.579,256.93,577450.02113425 2014-06-24,256.206,258.633,254.708,255.609,722841.10195657 2014-06-25,254.914,257.565,253.818,256.206,636724.78352001 2014-06-26,256.421,256.832,252.585,254.767,748963.39584766 2014-06-27,254.561,256.724,253.622,256.284,645006.51514866 2014-06-30,256.304,259.143,255.775,258.31,622955.61288601 2014-07-01,260.023,262.548,258.897,260.552,611914.32572703 2014-07-02,260.786,260.963,258.515,260.131,668144.48408449 2014-07-03,259.417,262.294,259.093,261.531,342072.50105015 2014-07-07,259.661,260.846,258.702,259.582,479095.00751147 2014-07-08,259.435,259.582,256.724,257.254,558971.93104844 2014-07-09,259.024,260.023,257.772,259.387,427452.18878054 2014-07-10,255.765,256.861,253.788,255.305,666762.15212131 2014-07-11,255.482,257.575,254.18,256.832,760697.38150704 2014-07-14,258.006,261.686,257.869,261.266,805080.14781346 2014-07-15,261.07,263.644,260.405,261.618,1315469.1893474 2014-07-16,264.31,268.275,260.679,262.782,1092958.69716 2014-07-17,261.05,263.4,256.47,256.813,942422.43986569 2014-07-18,257.087,260.032,256.715,259.308,832429.47842871 2014-07-21,257.057,259.083,256.568,257.518,690592.81955755 2014-07-22,257.958,259.788,257.538,257.879,643942.94709716 2014-07-23,258.535,258.633,255.775,255.824,852322.59421224 2014-07-24,257.224,257.967,255.746,256.49,489444.61784927 2014-07-25,255.109,256.01,253.475,254.494,628894.6340996 2014-07-28,254.484,256.656,253.181,255.736,691581.80502714 2014-07-29,256.333,258.016,254.082,254.219,562402.72981589 2014-07-30,255.54,256.333,252.662,254.424,623636.05123597 2014-07-31,251.958,252.124,246.28,246.28,1043663.6972401 2014-08-01,243.032,248.973,242.463,245.253,952688.27250874 2014-08-04,247.69,247.69,245.126,246.818,1090344.2200766 2014-08-05,245.782,247.035,242.748,243.334,937718.62880989 2014-08-06,242.307,247.279,241.925,245.704,827641.88967817 2014-08-07,246.927,248.708,243.717,244.881,533904.01009601 2014-08-08,246.046,249.002,244.558,248.757,489688.79917906 2014-08-11,249.912,251.174,249.011,249.295,440059.71015945 2014-08-12,248.679,251.704,248.61,251.263,685645.84885117 2014-08-13,252.907,253.983,251.928,252.966,474653.76801114 2014-08-14,253.24,254.464,252.888,254.365,413612.52228145 2014-08-15,255.746,256.333,252.349,254.658,728080.27291533 2014-08-18,256.274,258.515,255.706,258.418,575626.32375489 2014-08-19,258.241,260.111,257.685,259.905,877086.05476185 2014-08-20,259.798,262.636,258.457,262.451,652582.26644725 2014-08-21,262.244,263.801,261.021,263.713,638393.18566036 2014-08-22,262.744,264.839,262.117,263.488,566054.21129143 2014-08-25,264.809,269.526,264.692,269.097,874474.6427161 2014-08-26,270.007,272.6,269.272,271.924,862408.61131536 2014-08-27,272.004,272.914,268.362,269.586,684994.01751893 2014-08-28,268.783,269.409,266.718,267.305,683021.15497577 2014-08-29,268.293,268.92,267.11,268.686,605891.52681871 2014-09-02,270.212,270.428,265.846,267.295,950326.15018879 2014-09-03,269.546,270.495,268.068,269.262,548936.99790552 2014-09-04,270.76,272.287,268.93,269.664,542732.34009885 2014-09-05,269.077,270.525,266.835,270.505,485977.03863046 2014-09-08,269.82,271.7,268.783,270.212,410953.0913131 2014-09-09,269.419,269.947,266.502,267.001,459011.85939598 2014-09-10,268.255,269.371,267.501,268.166,576728.71561615 2014-09-11,266.444,267.844,265.671,267.06,621174.82603322 2014-09-12,266.933,268.176,265.846,267.491,463799.44814651 2014-09-15,266.649,267.354,265.113,265.779,468593.16697227 2014-09-16,265.231,267.521,262.852,266.776,724513.59081373 2014-09-17,267.041,269.762,265.826,268.049,657750.94154092 2014-09-18,268.998,271.69,268.382,271.181,593335.0894 2014-09-19,273.001,273.128,268.587,269.673,989085.59415572 2014-09-22,269.077,269.077,265.113,266.307,486018.92747784 2014-09-23,265.191,267.1,263.635,264.241,520317.72003954 2014-09-24,264.633,267.775,264.193,267.432,491308.1607176 2014-09-25,265.789,267.374,260.591,261.364,831744.95336194 2014-09-26,266.219,273.873,266.219,272.395,1586202.9399694 2014-09-29,268.479,271.005,267.266,268.783,935339.13794347 2014-09-30,268.44,270.144,265.769,266.904,948379.85130495 2014-10-01,266.19,266.19,261.746,262.754,994358.48052821 2014-10-02,261.716,263.929,259.407,263.018,586194.57344237 2014-10-03,264.114,267.031,264.114,265.906,605306.10463474 2014-10-06,267.041,267.697,263.693,265.093,532140.59178968 2014-10-07,263.556,263.556,259.151,259.181,608132.06931335 2014-10-08,258.525,264.457,256.089,264.094,1006561.4169423 2014-10-09,264.154,264.154,256.089,256.244,842892.49515817 2014-10-10,254.758,256.881,250.774,251.067,978845.30349277 2014-10-13,251.664,253.053,246.918,247.064,711466.74737704 2014-10-14,247.25,251.36,247.132,249.354,1004634.5299633 2014-10-15,249.197,254.631,238.51,252.291,1927531.6585589 2014-10-16,245.859,256.656,245.517,252.545,1127843.9335849 2014-10-17,256.48,260.004,253.955,256.617,859769.61393111 2014-10-20,255.051,256.519,253.632,254.521,963007.23247041 2014-10-21,257.565,260.522,256.254,259.435,946903.52485497 2014-10-22,259.308,260.16,256.636,256.763,881105.34075087 2014-10-23,260.502,263.566,260.023,261.823,664769.87767327 2014-10-24,261.452,264.496,261.295,264.075,465227.75567388 2014-10-27,262.852,264.408,261.814,264.017,524004.96028723 2014-10-28,265.973,267.745,264.877,267.736,500011.84585754 2014-10-29,267.403,270.584,265.719,269.85,838546.27182381 2014-10-30,268.303,271.749,268.293,270.897,739944.01183363 2014-10-31,273.148,278.208,272.639,277.269,936688.77617213 2014-11-03,278.786,279.647,274.02,275.419,823998.58163627 2014-11-04,275.077,278.747,274.313,277.622,927118.70706709 2014-11-05,281.077,282.378,279.49,279.863,851176.27014521 2014-11-06,280.93,283.102,279.863,282.594,592622.97899473 2014-11-07,283.102,286.597,281.399,285.706,900851.33472901 2014-11-10,285.726,286.078,284.55,285.109,667805.28658873 2014-11-11,285.774,286.597,284.717,285.481,397625.28609528 2014-11-12,283.954,285.315,282.77,284.423,561822.41602795 2014-11-13,284.787,285.178,281.35,283.376,486891.44151816 2014-11-14,284.493,284.6,282.368,282.662,288932.92228517 2014-11-17,281.556,283.082,280.988,282.064,352659.1409633 2014-11-18,282.398,283.475,281.88,282.818,467380.43375697 2014-11-19,282.074,282.271,278.992,281.546,400241.80653706 2014-11-20,279.324,283.67,279.207,282.525,375547.82017333 2014-11-21,286.656,289.876,285.863,289.337,1036413.8616077 2014-11-24,290.492,291.55,288.065,289.239,562891.09247546 2014-11-25,289.904,291.696,288.172,290.228,670285.92369634 2014-11-26,291.148,291.295,288.691,290.708,377533.96454616 2014-11-28,291.638,293.36,290.757,291.922,352184.06013338 2014-12-01,291.55,292.353,289.239,290.17,715377.73537043 2014-12-02,291.031,292.283,288.995,290.795,699661.24417337 2014-12-03,290.463,292.235,290.307,291.696,558725.70636024 2014-12-04,290.492,295.014,289.583,294.809,712200.31304561 2014-12-05,296.493,298.294,295.699,297.804,586529.68422132 2014-12-08,295.699,301.279,294.721,297.206,598581.41211318 2014-12-09,293.439,296.668,292.49,296.424,540886.165777 2014-12-10,296.346,297.637,291.598,291.804,626757.28120457 2014-12-11,295.132,295.387,288.182,289.191,761543.33188806 2014-12-12,289.122,290.111,278.532,278.61,931414.86812043 2014-12-15,282.838,284.267,275.752,277.396,783331.66259524 2014-12-16,274.656,282.467,273.452,275.39,746087.36888804 2014-12-17,276.829,285.217,275.84,284.854,813723.55388038 2014-12-18,289.72,293.312,287.321,293.302,709248.68182489 2014-12-19,297.158,299.145,293.204,294.349,1306918.756088 2014-12-22,295.19,295.327,292.684,295.18,414923.33670034 2014-12-23,296.835,299.664,295.141,297.657,734683.38561159 2014-12-24,298.304,299.791,296.179,297.246,187547.60814295 2014-12-26,297.677,298.705,296.972,297.206,189836.1695602 2014-12-29,296.336,299.595,294.721,297.069,254513.57157737 2014-12-30,296.717,297.637,294.662,295.945,309951.92855164 2014-12-31,296.149,296.639,291.716,292.225,373463.59459692 2015-01-02,292.557,294.104,288.045,291.559,449215.99918682 2015-01-05,288.731,289.533,283.298,284.003,570055.10705479 2015-01-06,285.021,287.41,276.71,279.598,766392.22139084 2015-01-07,282.094,286.039,281.36,285.51,475214.66989421 2015-01-08,288.359,289.847,287.37,288.848,588271.64726436 2015-01-09,289.327,289.749,283.533,285.422,663884.08180329 2015-01-12,286.538,288.006,281.35,283.533,405639.33777244 2015-01-13,285.863,289.729,281.889,284.404,497597.61789819 2015-01-14,282.457,284.14,278.296,282.594,877960.61216057 2015-01-15,285.295,285.696,278.355,279.891,810085.35423447 2015-01-16,281.536,284.934,277.151,284.473,1121265.3411895 2015-01-20,286.068,287.38,281.683,283.289,1149932.637978 2015-01-21,281.643,286.861,279.931,285.637,1006980.3054159 2015-01-22,289.337,295.905,284.807,294.858,876684.53483462 2015-01-23,295.26,295.661,290.238,290.248,512076.85557906 2015-01-26,289.337,292.968,288.202,292.098,575012.29455321 2015-01-27,288.74,290.14,286.695,287.273,533381.9320227 2015-01-28,288.917,289.896,281.772,281.987,674601.49665457 2015-01-29,282.623,284.55,280.128,283.533,726460.91137678 2015-01-30,282.036,284.385,278.111,278.306,811493.22817777 2015-02-02,279.834,284.503,277.406,284.121,746615.57703658 2015-02-03,284.463,288.828,284.463,288.447,801771.95055051 2015-02-04,283.239,289.573,281.927,286.695,666432.14973838 2015-02-05,287.968,294.055,287.694,293.292,909837.00332929 2015-02-06,296.101,300.359,294.349,296.189,799809.30479938 2015-02-09,294.232,296.286,293.292,294.907,493178.85534034 2015-02-10,298.312,304.079,297.754,302.962,889428.96122689 2015-02-11,302.032,304.263,300.222,302.316,564455.28333698 2015-02-12,302.394,306.868,302.394,306.418,545078.11555152 2015-02-13,306.428,308.962,305.507,307.337,674960.10605522 2015-02-17,310.186,312.897,308.795,310.841,1373333.0127522 2015-02-18,311.027,311.545,307.943,308.835,713588.77508401 2015-02-19,307.885,310.127,307.347,308.629,610581.03436564 2015-02-20,307.063,308.688,304.988,307.846,947347.95530877 2015-02-23,308.257,308.932,305.428,307.661,542751.75200373 2015-02-24,308.728,310.479,308.11,309.041,552636.49830365 2015-02-25,308.756,309.442,306.946,307.22,542562.74135097 2015-02-26,306.339,308.11,305.056,306.495,486549.17898478 2015-02-27,306.495,307.993,303.521,303.558,859163.75816307 2015-03-02,300.671,307.885,300.671,307.651,584850.04360974 2015-03-03,305.888,307.005,303.09,305.39,524774.28472794 2015-03-04,303.393,304.939,301.895,303.461,451283.87789597 2015-03-05,304.186,305.39,301.983,304.136,445200.79991461 2015-03-06,303.785,308.756,299.928,300.467,655270.30443331 2015-03-09,300.467,302.502,298.891,299.712,631676.66657243 2015-03-10,296.982,298.215,292.704,292.821,646150.79585729 2015-03-11,293.605,295.827,293.213,294.662,565259.34487062 2015-03-12,296.404,303.275,296.404,303.109,576937.13817378 2015-03-13,303.334,304.166,299.409,302.316,634595.60405861 2015-03-16,304.704,308.071,303.969,307.533,598104.28792486 2015-03-17,306.692,309.226,305.438,307.689,646516.55701236 2015-03-18,307.435,313.22,305.37,310.558,724608.6069797 2015-03-19,309.109,309.452,303.451,304.146,770107.04697704 2015-03-20,304.655,312.065,304.518,311.261,829096.76086486 2015-03-23,310.695,313.063,307.474,307.758,551031.44027398 2015-03-24,306.906,307.405,303.431,303.431,550663.63576048 2015-03-25,304.087,305.85,299.056,299.183,476098.42240577 2015-03-26,296.541,299.899,295.973,297.706,507972.77021609 2015-03-27,297.5,299.036,296.159,297.314,470627.33026768 2015-03-30,298.489,303.872,298.489,302.61,572920.91722236 2015-03-31,301.054,302.649,299.811,300.731,519613.7830679 2015-04-01,299.644,301.67,297.5,298.078,722415.06172845 2015-04-02,298.695,301.856,298.157,301.2,427930.33464806 2015-04-06,298.312,303.451,297.246,301.709,420023.55928733 2015-04-07,301.523,304.929,301.132,303.03,545858.67846347 2015-04-08,304.234,305.37,302.072,303.96,692498.25127324 2015-04-09,304.186,305.644,302.267,305.438,477685.09020979 2015-04-10,306.261,306.642,302.541,303.725,423671.97572527 2015-04-13,304.146,306.652,303.902,303.942,512105.46259679 2015-04-14,304.069,307.621,301.797,307.17,707460.74321766 2015-04-15,307.806,310.176,307.005,309.647,864375.34378331 2015-04-16,311.164,311.408,299.527,305.967,1097755.4810234 2015-04-17,303.942,305.801,298.548,300.407,971656.76861254 2015-04-20,302.521,304.959,302.052,303.96,506655.82572198 2015-04-21,305.565,305.732,301.807,302.13,545645.14750982 2015-04-22,303.421,305.174,300.407,303.765,549765.57974006 2015-04-23,302.952,306.299,301.67,305.741,526215.87408497 2015-04-24,306.456,307.367,304.009,306.632,432702.59821053 2015-04-27,307.943,309.696,305.145,305.732,431455.1279023 2015-04-28,304.323,310.743,304.323,310.636,481328.39825169 2015-04-29,308.815,311.418,300.721,301.445,1194138.6537821 2015-04-30,301.082,303.256,297.863,299.203,818879.96882359 2015-05-01,301.318,303.531,300.094,303.05,502252.38835219 2015-05-04,304.019,305.565,303.119,304.381,456755.99171326 2015-05-05,302.943,305.634,300.193,300.907,463085.29438282 2015-05-06,301.191,302.434,296.825,298.763,520346.32705726 2015-05-07,298.852,302.179,298.294,300.632,524743.63435181 2015-05-08,301.993,305.213,300.632,304.224,542635.28057447 2015-05-11,303.805,305.928,302.267,302.346,525242.21380343 2015-05-12,300.76,301.034,297.901,300.24,550235.55217395 2015-05-13,299.615,301.328,298.861,300.202,529133.78989195 2015-05-14,302.13,305.418,301.65,305.39,509671.82273256 2015-05-15,305.801,306.388,303.001,304.88,505722.01092941 2015-05-18,304.323,305.771,303.119,304.744,476726.75511631 2015-05-19,305.575,306.603,303.265,305.066,494005.39381649 2015-05-20,304.665,305.546,302.267,304.371,544945.297255 2015-05-21,304.587,305.634,302.551,302.727,475005.22565736 2015-05-22,302.874,303.735,302.14,302.59,369298.20848169 2015-05-26,301.729,302.884,299.908,300.103,846650.23127094 2015-05-27,300.897,303.932,299.869,303.09,428781.3934251 2015-05-28,301.709,303.989,300.925,303.765,435633.79584718 2015-05-29,303.745,303.745,300.075,300.691,762558.88101696 2015-06-01,300.935,301.925,298.137,299.468,508928.04027195 2015-06-02,298.264,299.791,296.356,298.763,523997.8085328 2015-06-03,299.183,301.729,298.028,300.026,564897.67043236 2015-06-04,298.185,299.654,292.998,294.143,778373.45341763 2015-06-05,296.13,298.098,289.847,293.898,895254.57604881 2015-06-08,294.829,295.945,292.108,292.333,825615.8998164 2015-06-09,292.684,294.574,291.158,291.765,651593.28097766 2015-06-10,293.624,296.062,293.038,294.104,929061.94091333 2015-06-11,295.053,296.805,293.644,295.122,708243.34948802 2015-06-12,294.476,295.024,291.843,292.323,626255.63671534 2015-06-15,290.835,295.113,288.212,293.869,1326134.4985592 2015-06-16,292.655,296.101,292.655,295.544,425319.94428152 2015-06-17,297.687,297.843,294.76,295.562,559397.97127656 2015-06-18,296.13,299.282,294.916,298.479,538363.63982202 2015-06-19,297.657,298.753,295.895,297.119,796479.65227314 2015-06-22,298.45,300.681,296.63,296.923,520591.53006625 2015-06-23,297.383,299.008,297.04,297.882,508705.31420544 2015-06-24,297.764,298.587,293.644,294.075,676429.28075074 2015-06-25,294.075,294.848,290.228,290.444,582973.21891176 2015-06-26,292.019,293.556,291.079,293.223,777260.84476433 2015-06-29,289.807,291.158,284.815,285.001,675460.72886523 2015-06-30,287.801,288.79,284.413,286.176,939031.4865872 2015-07-01,289.503,291.226,285.863,287.36,598813.33329253 2015-07-02,288.035,288.242,284.239,285.687,524459.60753307 2015-07-06,283.181,285.961,281.232,283.533,844840.83740042 2015-07-07,283.778,284.874,277.66,283.386,1031873.5192245 2015-07-08,281.223,282.074,275.958,276.369,1155310.7573086 2015-07-09,282.094,283.191,278.199,278.649,963805.16392883 2015-07-10,279.863,282.231,278.972,280.773,1398073.9963593 2015-07-13,283.367,285.696,282.613,284.747,967915.37936702 2015-07-14,283.308,284.815,281.743,283.484,1467676.9138196 2015-07-15,284.042,287.684,281.967,286.597,1338790.0388607 2015-07-16,289.21,293.624,288.731,293.038,974444.9311606 2015-07-17,292.059,294.182,290.805,293.272,881595.74676885 2015-07-20,294.447,294.476,291.051,292.059,534128.77952091 2015-07-21,291.52,293.175,289.934,291.002,582246.80499762 2015-07-22,291.158,291.452,289.025,289.503,870713.84156571 2015-07-23,289.563,290.492,285.834,286.558,636655.30933414 2015-07-24,286.039,287.595,281.439,282.408,762267.70244378 2015-07-27,280.813,282.378,276.446,278.131,1066568.7233174 2015-07-28,280.313,280.313,277.396,278.61,862127.64953423 2015-07-29,278.923,282.046,277.934,281.086,803372.92186337 2015-07-30,280.998,282.084,279.383,280.185,752352.30576775 2015-07-31,280.891,282.652,277.729,278.208,613802.38889625 2015-08-03,278.463,280.519,275.037,276.847,639058.29882223 2015-08-04,277.533,278.825,273.148,274.969,818245.50603783 2015-08-05,276.262,279.687,276.262,276.847,802163.25368568 2015-08-06,277.465,278.091,274.401,275.507,705769.86413483 2015-08-07,274.861,276.76,272.258,274.48,446360.40581129 2015-08-10,276.349,279.883,275.194,277.572,621902.26162656 2015-08-11,275.488,276.252,272.121,272.981,840950.28299112 2015-08-12,269.409,271.553,264.633,270.613,955462.13154794 2015-08-13,271.22,272.473,268.833,269.576,574147.95394652 2015-08-14,269.635,271.876,268.803,271.396,544045.19787616 2015-08-17,269.82,272.58,268.95,272.415,468482.82561822 2015-08-18,271.269,272.16,270.555,271.886,535098.35308563 2015-08-19,271.063,272.121,267.197,267.374,871439.23380064 2015-08-20,266.16,266.698,261.951,262.274,900093.24875954 2015-08-21,259.063,262.03,253.896,254.15,1445586.166068 2015-08-24,241.034,253.24,227.449,247.436,1917235.1755397 2015-08-25,256.421,257.822,243.736,243.746,1522960.997234 2015-08-26,250.216,251.596,244.49,250.695,1634067.5890034 2015-08-27,253.544,260.542,253.544,260.111,1143097.6041024 2015-08-28,258.555,258.555,254.414,257.428,947121.14252546 2015-08-31,255.942,257.194,251.615,251.948,944566.94451515 2015-09-01,244.675,247.191,242.777,245.156,1850719.7726343 2015-09-02,247.632,248.669,245.106,248.669,1610737.5443773 2015-09-03,249.531,251.106,248.385,250.117,1379636.7734416 2015-09-04,246.27,247.719,243.57,245.106,1183112.6918113 2015-09-08,249.588,251.968,247.24,251.067,1122006.0586125 2015-09-09,254.023,255.432,246.654,247.191,838081.40778593 2015-09-10,248.072,253.093,247.201,250.969,1144133.5868154 2015-09-11,250.236,252.878,248.874,252.633,966178.52472001 2015-09-14,252.585,253.015,250.127,250.764,681056.46586624 2015-09-15,252.888,256.998,251.146,256.49,1141816.4183805 2015-09-16,258.056,261.736,256.421,261.158,1151657.2324747 2015-09-17,260.072,263.83,258.76,259.582,1157601.3620842 2015-09-18,256.353,261.227,256.353,257.272,1885655.0713403 2015-09-21,258.398,261.462,257.869,260.199,874579.87567412 2015-09-22,256.362,256.362,251.36,253.514,977822.60260944 2015-09-23,253.308,254.494,251.086,252.594,545976.17157196 2015-09-24,250.725,251.497,249.1,250.323,872172.7994692 2015-09-25,253.357,255.286,250.637,252.369,775175.59750871 2015-09-28,249.99,252.378,244.705,244.959,879426.72181849 2015-09-29,245.939,246.975,242.414,244.49,953214.43729887 2015-09-30,250.725,251.283,245.37,247.778,907832.4687308 2015-10-01,247.436,248.836,242.806,246.507,977822.60260944 2015-10-02,242.414,252.712,240.868,252.682,1027283.1145604 2015-10-05,255.061,261.814,254.238,261.257,1123919.6637618 2015-10-06,260.463,261.785,258.829,260.492,871100.03630487 2015-10-07,262.802,267.628,262.48,267.1,1326813.91523 2015-10-08,265.826,266.434,263.772,265.348,784536.22237691 2015-10-09,265.348,267.364,262.461,264.956,697141.78325599 2015-10-12,265.387,265.465,259.71,262.919,736110.67145976 2015-10-13,260.463,264.359,260.16,262.48,1068462.9165618 2015-10-14,266.776,271.847,264.056,268.596,1350223.650834 2015-10-15,271.827,272.61,267.06,271.22,885143.01696558 2015-10-16,272.679,275.938,270.966,275.595,890666.21474308 2015-10-19,274.333,274.92,271.867,273.1,702297.17652001 2015-10-20,271.934,273.502,271.484,272.512,343481.39667264 2015-10-21,272.933,274.147,267.961,268.225,753925.6917421 2015-10-22,269.81,279.774,268.89,279.324,866655.73176692 2015-10-23,281.762,284.239,279.991,283.876,1151298.623074 2015-10-26,283.142,283.523,279.814,280.724,720434.02575165 2015-10-27,279.667,279.991,277.396,279.52,466641.75969239 2015-10-28,280.402,288.466,279.883,288.456,1141816.4183805 2015-10-29,287.938,292.343,286.127,291.432,1115766.6637129 2015-10-30,292.577,295.367,290.737,293.204,1922990.2944966 2015-11-02,294.603,297.06,293.233,295.347,975111.06600169 2015-11-03,294.173,299.869,294.173,298.597,1021400.285703 2015-11-04,299.008,300.691,295.758,296.952,899840.89399613 2015-11-05,296.503,299.419,295.865,297.608,613105.60367903 2015-11-06,299.82,301.092,294.672,297.139,673972.14226484 2015-11-09,296.13,297.98,289.162,291.178,1535367.2478097 2015-11-10,289.249,292.43,287.145,291.765,857169.44035661 2015-11-11,293.409,293.889,291.373,291.97,545994.56179762 2015-11-12,288.653,291.363,287.41,287.997,764613.47789646 2015-11-13,287.604,289.318,285.265,285.892,708907.4409707 2015-11-16,285.902,293.996,285.354,293.497,807469.85547191 2015-11-17,293.556,298.137,292.245,294.388,693898.97346211 2015-11-18,295.454,300.731,293.576,300.407,643359.56827161 2015-11-19,300.33,300.711,298.165,299.116,587893.62595883 2015-11-20,300.741,302.854,300.554,301.925,636637.94078766 2015-11-23,302.247,303.668,300.741,302.561,508776.83174974 2015-11-24,300.33,301.063,296.864,297.226,969779.94391456 2015-11-25,298.215,301.778,297.216,300.407,498698.98808024 2015-11-27,299.556,299.869,295.945,298.518,316216.86543135 2015-11-30,299.174,303.942,298.469,302.991,1044693.5498778 2015-12-01,304.156,305.712,301.895,303.119,881853.2099283 2015-12-02,302.267,304.538,298.411,300.751,1290163.2171404 2015-12-03,300.897,302.199,293.419,294.946,1063185.9434725 2015-12-04,296.551,303.07,294.711,302.316,816832.52369853 2015-12-07,301.171,302.003,296.012,297.863,695707.34565339 2015-12-08,296.149,297.471,290.424,292.39,905401.89390419 2015-12-09,291.667,296.199,287.547,288.77,792248.87868886 2015-12-10,288.466,292.47,287.291,289.327,786877.91111277 2015-12-11,285.452,286.479,269.194,270.505,1952394.2219913 2015-12-14,270.408,274.714,263.654,267.814,1512617.5169715 2015-12-15,272.316,277.739,270.378,276.143,1231987.7815781 2015-12-16,277.445,279.891,269.947,277.367,1363251.0823658 2015-12-17,278.923,281.86,275.361,276.73,1344878.225238 2015-12-18,274.03,274.988,269.381,269.409,1223273.8796462 2015-12-21,272.904,274.969,270.231,272.826,637712.7473104 2015-12-22,273.168,277.729,270.221,276.975,849273.90346713 2015-12-23,279.726,285.08,278.718,284.62,809430.45786464 2015-12-24,285.226,285.647,280.891,282.741,286714.85673301 2015-12-28,282.378,287.291,280.636,286.979,1033470.4038206 2015-12-29,288.927,290.894,286.587,287.938,573152.8384017 2015-12-30,286.89,289.279,285.921,286.646,426314.03814714 2015-12-31,284.864,289.739,283.082,285.344,596667.80696387 2016-01-04,279.09,279.433,275.693,279.149,1144235.7547358 2016-01-05,280.029,281.634,275.781,279.863,958481.19359613 2016-01-06,274.254,278.15,274.039,276.683,1358603.4636663 2016-01-07,268.656,272.914,261.96,264.584,1534617.3352739 2016-01-08,266.091,267.961,257.282,257.939,1790328.3148785 2016-01-11,258.986,259.817,255.07,258.378,1501660.0075071 2016-01-12,261.805,263.644,257.772,262.773,1308831.3395581 2016-01-13,264.144,266.855,254.414,255.266,1432030.5263876 2016-01-14,255.795,264.349,250.793,259.817,1639292.4564534 2016-01-15,250.519,251.36,243.393,248.532,2353910.062496 2016-01-19,251.752,252.878,243.413,246.37,1277330.9263365 2016-01-20,241.905,246.497,235.093,244.705,2011531.0576846 2016-01-21,245.361,248.767,242.591,242.933,1312158.9487259 2016-01-22,247.915,252.976,247.201,251.89,931525.20947447 2016-01-25,251.458,252.174,242.366,242.787,1205902.2681385 2016-01-26,245.096,251.771,244.078,250.764,1272582.1613957 2016-01-27,250.558,260.619,249.207,253.181,1369836.8265156 2016-01-28,253.592,257.958,249.765,250.695,1221733.1874064 2016-01-29,254.219,263.429,252.986,263.351,1177167.5405224 2016-02-01,261.384,263.566,256.989,261.638,901111.86292607 2016-02-02,256.274,256.274,249.745,252.408,1266472.519755 2016-02-03,252.829,257.194,243.08,254.805,1637554.5801272 2016-02-04,253.289,264.829,253.289,262.862,1238199.5911393 2016-02-05,261.462,264.104,256.695,257.909,1262009.8249915 2016-02-08,252.515,252.515,242.493,245.899,1387605.8712337 2016-02-09,240.506,249.404,240.105,246.838,1048568.7790991 2016-02-10,250.793,256.206,248.983,250.196,849317.83567291 2016-02-11,242.581,249.08,242.17,246.554,1511108.496787 2016-02-12,251.567,257.693,248.894,257.097,1123729.6314298 2016-02-16,261.462,264.525,259.191,263.537,912373.83279314 2016-02-17,267.197,269.234,265.652,268.058,1059760.2531011 2016-02-18,267.736,268.225,263.243,264.8,788609.65736376 2016-02-19,262.371,263.606,257.772,263.38,996736.94971542 2016-02-22,267.197,269.595,261.638,265.161,976195.06763726 2016-02-23,263.967,266.013,256.754,259.681,905354.89666079 2016-02-24,255.159,261.344,249.638,258.086,1008301.3366269 2016-02-25,259.426,262.901,254.621,262.802,726451.71626395 2016-02-26,265.308,266.973,261.394,263.038,809299.6829265 2016-02-29,261.951,264.506,260.689,261.422,1043665.7405986 2016-03-01,264.193,270.721,263.233,270.311,993127.35708724 2016-03-02,268.265,274.215,266.816,273.813,1254704.818682 2016-03-03,272.991,274.234,270.418,272.708,993493.11824232 2016-03-04,272.835,275.008,270.682,273.208,796268.16467789 2016-03-07,270.505,276.692,268.245,275.723,808612.09282213 2016-03-08,272.854,274.254,267.305,270.388,799202.42735213 2016-03-09,273.335,277.102,270.897,277.064,1397356.777558 2016-03-10,278.306,278.482,270.026,274.254,815665.76604742 2016-03-11,278.482,287.076,275.644,286.646,1073482.4264918 2016-03-14,284.787,286,282.036,285.099,748029.58105509 2016-03-15,281.125,282.144,278.806,281.977,743330.87839532 2016-03-16,281.145,283.142,278.169,281.927,799298.46519732 2016-03-17,282.056,290.904,280.734,288.564,1024238.5105321 2016-03-18,290.492,292.801,286.616,289.092,904685.6967821 2016-03-21,289.279,291.852,286.118,288.603,811769.08156288 2016-03-22,284.54,289.327,284.54,287.106,580749.02328437 2016-03-23,287.751,288.486,284.66,286.283,552800.98865552 2016-03-24,283.945,285.148,279.941,282.104,784896.87513595 2016-03-28,283.533,285.774,282.036,284.316,526780.86268485 2016-03-29,283.758,287.301,280.166,286.851,752459.58208417 2016-03-30,289.984,291.069,287.604,288.085,549095.35818215 2016-03-31,287.223,290.482,286.861,287.42,605932.39398688 2016-04-01,284.63,290.757,282.77,289.092,850439.63943904 2016-04-04,288.623,289.7,283.758,285.677,655420.49127631 2016-04-05,283.484,284.111,279.716,282.545,620786.58793565 2016-04-06,282.211,285.843,281.937,284.57,549217.95968665 2016-04-07,282.183,283.435,275.899,277.122,628739.33886057 2016-04-08,280.803,282.907,279.167,279.854,427317.32712559 2016-04-11,282.623,284.54,280.841,280.998,515554.65158991 2016-04-12,281.909,286.822,280.46,286.352,663053.45661034 2016-04-13,289.464,294.182,288.124,293.918,1137264.8375262 2016-04-14,289.464,300.604,288.623,299.507,987881.03437405 2016-04-15,299.106,302.384,298.381,301.905,1314048.0335744 2016-04-18,297.882,303.334,296.239,302.12,998001.78857012 2016-04-19,305.106,309.138,304.812,307.758,988785.22046971 2016-04-20,308.835,311.321,307.562,309.637,723693.18241282 2016-04-21,307.474,310.46,305.703,307.24,720287.92562546 2016-04-22,308.15,311.605,307.033,308.424,606808.99474401 2016-04-25,307.18,308.032,304.215,306.906,572036.14303159 2016-04-26,306.956,308.855,305.741,308.835,489880.87486943 2016-04-27,308.855,311.672,307.014,310.127,534675.37789512 2016-04-28,306.505,308.795,301.866,302.825,603675.50462495 2016-04-29,300.955,302.15,298.02,300.701,695208.76620179 2016-05-02,302.776,306.065,299.674,305.066,875850.84460405 2016-05-03,300.437,300.955,297.149,300.193,575110.37575681 2016-05-04,297.569,300.036,296.002,297.216,710240.73233209 2016-05-05,297.441,299.164,296.306,297.149,618123.07025051 2016-05-06,295.845,301.337,295.581,300.447,603682.65637939 2016-05-09,300.407,301.915,298.147,299.575,486661.56369723 2016-05-10,302.12,304.059,300.27,303.979,541099.69673067 2016-05-11,302.453,303.618,298.264,298.597,572244.56558923 2016-05-12,300.897,301.895,297.617,300.103,466727.58074554 2016-05-13,299.35,301.993,292.216,293.086,662506.85823612 2016-05-16,293.37,298.891,293.37,296.923,579481.11939206 2016-05-17,296.052,297.754,293.37,294.369,766933.71136902 2016-05-18,292.891,301.034,292.891,298.312,741236.43602686 2016-05-19,295.708,298.088,291.735,295.855,658286.30144388 2016-05-20,298.391,301.572,297.216,298.763,611413.70291701 2016-05-23,298.753,300.878,298.038,298.675,404191.61834021 2016-05-24,302.12,305.253,300.751,304.792,724448.20334466 2016-05-25,306.721,308.424,306.466,307.24,575509.85232562 2016-05-26,307.25,307.915,305.017,306.446,406099.09341431 2016-05-27,306.632,308.903,306.632,308.1,372575.75536854 2016-05-31,309.129,309.129,305.497,307.053,741297.7367791 2016-06-01,305.116,308.815,302.845,307.689,530245.37686603 2016-06-02,306.475,308.414,302.943,306.682,611055.09351636 2016-06-03,304.45,305.624,298.842,305.184,557976.81550362 2016-06-06,304.763,309.51,304.763,307.464,513240.54819256 2016-06-07,308.492,308.835,304.694,304.939,570915.36094467 2016-06-08,304.518,307.132,304.371,306.025,395543.10387728 2016-06-09,302.884,304.88,301.836,303.999,390211.98179015 2016-06-10,298.498,299.253,293.536,294.672,904820.55843704 2016-06-13,293.967,297.706,292.527,292.637,627402.98246158 2016-06-14,291.383,292.637,288.29,288.564,881747.97697027 2016-06-15,290.718,292.196,287.908,288.339,880104.09513082 2016-06-16,286.088,288.671,281.957,288.261,777954.56494392 2016-06-17,289.054,291.53,288.369,290.335,702851.94832786 2016-06-20,296.825,298.919,295.415,295.915,797820.09538896 2016-06-21,296.443,297.726,294.25,295.562,404171.18475612 2016-06-22,295.973,298.724,294.476,295.25,521044.13395368 2016-06-23,299.605,303.119,298.871,303.05,495981.32139727 2016-06-24,286.303,292.019,281.095,282.388,1743492.4968029 2016-06-27,277.23,277.376,269.713,271.347,1449549.2597008 2016-06-28,275.429,277.68,270.036,275.125,763752.20232738 2016-06-29,279.393,286.127,277.925,285.961,1004163.5358502 2016-06-30,287.017,291.002,283.837,290.874,887326.34542479 2016-07-01,290.473,294.065,288.379,289.827,560148.90549159 2016-07-05,287.604,288.035,282.408,285.412,604955.66866773 2016-07-06,282.378,287.223,279.891,285.442,833824.07054234 2016-07-07,284.503,286.675,281.272,284.59,914415.14784299 2016-07-08,290.081,293.331,287.938,293.175,628639.21429857 2016-07-11,295.591,296.757,293.115,295.103,476206.72040142 2016-07-12,297.256,303.902,296.864,303.491,1030743.5420247 2016-07-13,303.668,304.782,300.642,303.598,670244.03484898 2016-07-14,301.054,307.415,299.761,301.66,941458.9963762 2016-07-15,302.277,303.677,298.195,303.05,770595.40963661 2016-07-18,303.658,305.467,303.02,303.842,528047.74489795 2016-07-19,301.895,303.578,301.846,302.825,415906.19209471 2016-07-20,304.597,306.358,301.973,305.546,510791.58314027 2016-07-21,305.106,305.987,303.745,305.301,698295.25907745 2016-07-22,306.065,308.464,305.106,308.307,593984.87737382 2016-07-25,308.257,308.932,305.781,306.936,494503.9732681 2016-07-26,306.378,308.062,304.597,307.367,421921.8392486 2016-07-27,307.592,310.548,306.759,308.531,539804.20749983 2016-07-28,307.973,309.95,306.329,308.591,479570.0883414 2016-07-29,308.15,311.849,308.1,311.037,763632.66586049 2016-08-01,311.389,312.906,310.42,312.779,949778.53013539 2016-08-02,310.9,312.457,309.95,311.742,877922.81003002 2016-08-03,311.742,313.377,311.125,312.652,967710.02184699 2016-08-04,312.24,313.514,310.528,311.037,533677.19731269 2016-08-05,314.452,318.672,313.387,318.241,794797.96830315 2016-08-08,318.074,319.288,315.04,315.656,648340.25439172 2016-08-09,316.351,316.351,312.721,313.063,629850.92583466 2016-08-10,313.827,313.827,310.411,311.184,575061.33515501 2016-08-11,311.067,313.21,311.067,311.996,583632.20199842 2016-08-12,309.97,311.732,309.129,311.331,425188.14766419 2016-08-15,312.525,315.725,312.29,314.863,434507.90536423 2016-08-16,313.474,315.06,311.662,311.732,368667.83241275 2016-08-17,311.682,314.56,311.281,314.296,398364.98183907 2016-08-18,313.387,315.01,313.387,314.913,342909.25631833 2016-08-19,314.159,316.724,312.3,315.97,446211.24064749 2016-08-22,315.833,316.351,313.993,315.519,459988.58471512 2016-08-23,318.036,318.036,316.048,316.166,334419.10213205 2016-08-24,315.618,316.587,312.818,313.474,473056.8834151 2016-08-25,312.525,313.689,311.398,312.956,572264.99917332 2016-08-26,314.228,317.536,312.975,315.147,426745.18677129 2016-08-29,316.039,319.083,315.803,317.448,427322.43552161 2016-08-30,317.713,319.856,317.282,319.328,743517.84568967 2016-08-31,318.28,319.592,316.685,318.544,723715.6593553 2016-09-01,319.669,321.118,313.347,318.016,535448.78905264 2016-09-02,320.003,320.991,317.79,319.425,344156.72662657 2016-09-06,319.385,319.983,315.95,317.497,623184.46902773 2016-09-07,316.029,319.278,314.433,319.171,443257.56606836 2016-09-08,317.898,319.083,317.155,318.182,444851.38562679 2016-09-09,315.862,316.303,309.412,309.442,757331.97020864 2016-09-12,307.611,315.549,306.261,314.512,1016663.7809127 2016-09-13,312.358,314.228,306.632,308.374,803311.62111112 2016-09-14,309.129,311.655,306.976,308.189,461722.37432453 2016-09-15,308.189,313.464,307.053,312.3,692513.57646131 2016-09-16,309.843,312.897,307.709,312.691,1305059.2999365 2016-09-19,315.167,318.211,313.171,314.395,641099.61387208 2016-09-20,317.703,317.703,312.486,312.486,540743.13068843 2016-09-21,314.139,317.213,313.014,316.478,571186.10593376 2016-09-22,319.298,321.227,318.114,319.445,651944.73862387 2016-09-23,317.947,318.936,312.339,312.427,643371.82842206 2016-09-26,310.176,311.508,307.514,308.189,569993.80630254 2016-09-27,306.749,309.833,306.144,309.138,578907.95735855 2016-09-28,310.822,310.832,306.868,309.049,589096.14238208 2016-09-29,307.611,310.714,302.483,305.233,777993.38875369 2016-09-30,307.562,310.91,305.878,309.696,679285.89580548 2016-10-03,309.069,311.115,305.664,307.67,729235.79209519 2016-10-04,308.032,308.894,303.549,304.215,832735.98218995 2016-10-05,305.585,307.357,303.912,306.094,826018.44142282 2016-10-06,306.104,306.936,304.224,304.871,828373.41198833 2016-10-07,305.027,306.428,303.755,305.213,923775.77271119 2016-10-10,307.621,309.315,305.859,306.583,540025.91188713 2016-10-11,305.263,305.263,299.4,300.661,652256.35078114 2016-10-12,301.142,302.443,299.4,299.986,585680.6688027 2016-10-13,297.774,299.859,294.27,298.479,673777.00153684 2016-10-14,303.148,305.273,299.712,303.237,924898.59815652 2016-10-17,303.685,305.017,301.592,302.991,730551.71491011 2016-10-18,303.755,307.307,303.705,304.665,824048.64391726 2016-10-19,304.812,305.184,301.366,301.366,952336.81486251 2016-10-20,301.269,303.08,298.01,298.332,1333080.895468 2016-10-21,295.151,297.04,294.26,295.25,1058879.5656272 2016-10-24,298.459,298.538,292.537,293.213,1156233.3336299 2016-10-25,292.293,294.28,291.667,291.833,924986.46256807 2016-10-26,290.668,291.393,287.811,290.639,1344955.8728576 2016-10-27,291.912,292.694,288.075,290.737,823320.18664472 2016-10-28,291.989,292.607,288.613,290.257,718605.21997627 2016-10-31,291.784,293.213,289.67,291.579,946936.2185895 2016-11-01,293.399,293.439,289.259,291.353,931480.25558949 2016-11-02,291.256,291.97,288.29,289.327,781790.97035542 2016-11-03,290.051,293.184,289.406,291.5,835671.26654341 2016-11-04,291.687,297.951,290.434,295.494,1211066.8565154 2016-11-07,300.788,306.702,300.721,305.585,1263022.3090827 2016-11-08,304.224,304.9,300.711,302.052,909707.25007038 2016-11-09,301.562,312.671,298.244,311.38,1295726.2604068 2016-11-10,315.157,324.946,313.689,320.424,1686511.4042305 2016-11-11,317.742,319.512,314.248,317.165,770786.46364779 2016-11-14,319.375,320.786,315.98,319.385,904565.13863601 2016-11-15,319.395,319.759,314.002,318.006,1283585.6464241 2016-11-16,315.706,318.114,313.905,313.944,770510.61026267 2016-11-17,314.835,318.006,313.66,317.32,665638.30499677 2016-11-18,317.193,320.59,316.625,318.515,546677.04350598 2016-11-21,319.933,320.482,317.957,320.061,437942.79084849 2016-11-22,320.521,321.324,317.35,318.74,619223.41875334 2016-11-23,318.182,319.367,316.596,318.691,606045.80037853 2016-11-25,318.72,319.669,317.086,319.288,265741.82603071 2016-11-28,316.959,318.535,314.609,315.02,584608.92731757 2016-11-29,315.382,316.959,312.916,314.933,812957.29447728 2016-11-30,318.319,318.642,314.991,316.792,725570.0071108 2016-12-01,319.385,325.738,317.556,322.302,1087323.1146701 2016-12-02,322.312,322.529,315.628,317.311,665938.6786828 2016-12-05,319.856,321.901,317.458,319.856,689618.13759681 2016-12-06,320.717,320.737,317.35,319.532,753909.34487483 2016-12-07,319.915,325.053,319.367,324.535,589628.43724743 2016-12-08,326.678,337.024,324.632,335.556,1297228.1288368 2016-12-09,336.916,336.955,331.993,334.018,1087557.0792078 2016-12-12,338.931,340.958,331.181,335.506,1699422.364333 2016-12-13,336.348,339.598,334.479,337.523,1044993.9235638 2016-12-14,336.3,341.193,334.225,335.262,1096248.5041972 2016-12-15,336.554,339.285,334.225,338.492,731100.35664272 2016-12-16,339.764,340.743,336.114,337.503,1190482.0639106 2016-12-19,337.189,338.326,334.391,335.056,944802.95241129 2016-12-20,337.327,343.386,337.171,342.544,833400.07367263 2016-12-21,342.818,343.072,337.161,338.306,780447.462202 2016-12-22,335.486,335.486,331.239,332.786,1004097.1267019 2016-12-23,332.786,334.254,330.397,331.592,674430.87622749 2016-12-27,333.55,334.058,331.484,333.069,332288.90099145 2016-12-28,333.881,334.175,327.275,327.539,583260.31076811 2016-12-29,327.803,330.269,325.728,325.787,564586.05827511 2016-12-30,327.98,328.684,325.513,327.138,599825.81738381 2017-01-03,330.653,333.49,328.626,332.198,865470.58389014 2017-01-04,330.68,332.668,329.379,332.403,792005.71903827 2017-01-05,330.936,332.423,326.737,328.861,544852.32444742 2017-01-06,329.712,331.366,327.873,330.349,527446.99752594 2017-01-09,330.397,331.337,326.668,327.04,587760.80766229 2017-01-10,328.194,328.626,325.426,326.933,526703.21506532 2017-01-11,326.365,328.792,324.153,327.48,1103776.2365733 2017-01-12,326.325,326.55,319.963,325.19,903495.44050929 2017-01-13,325.553,332.649,323.174,326.101,721716.23315283 2017-01-17,324.153,324.153,320.933,322.185,753257.51354261 2017-01-18,323.369,324.965,320.971,324.936,591539.99903836 2017-01-19,324.652,326.394,323.311,324.388,530545.75055205 2017-01-20,326.041,328.047,325.66,327.843,768778.86401168 2017-01-23,327.803,327.803,323.252,324.985,585478.37632028 2017-01-24,326.756,329.565,325.416,327.823,715051.81970431 2017-01-25,330.936,334.235,329.996,333.843,694419.008177 2017-01-26,328.871,333.804,325.307,326.168,973784.92639473 2017-01-27,327.05,327.813,320.551,322.41,798944.96419268 2017-01-30,322.195,322.803,318.652,322.529,688453.4233041 2017-01-31,322.117,322.596,319.953,321.481,831165.6612532 2017-02-01,322.547,325.014,318.799,320.649,720584.21259465 2017-02-02,315.04,320.169,314.472,319.465,968366.96157526 2017-02-03,319.796,325.513,319.395,324.936,1109365.843499 2017-02-06,321.989,325.66,321.989,324.446,635730.68965441 2017-02-07,324.622,325.787,323.673,323.986,637092.58803351 2017-02-08,322.429,323.438,321.344,321.999,504594.07708805 2017-02-09,323.634,326.58,322.94,325.444,574307.33590236 2017-02-10,326.824,330.035,326.531,329.154,673176.25416481 2017-02-13,330.74,332.913,329.536,331.66,527270.24702362 2017-02-14,331.63,332.266,329.458,330.936,871481.12264801 2017-02-15,331.2,338.463,331.2,337.855,744312.71211048 2017-02-16,337.513,338.433,335.203,336.965,585894.19975635 2017-02-17,335.047,335.84,333.55,334.185,705034.25510787 2017-02-21,336.054,337.68,334.372,335.349,503375.21379752 2017-02-22,334.41,336.064,333.353,335.859,491164.10394981 2017-02-23,336.505,336.779,333.54,335.78,450499.22826721 2017-02-24,333.568,334.509,331.572,334.509,560992.8125142 2017-02-27,334.88,336.427,333.744,336.114,428805.913726 2017-02-28,334.41,336.171,332.619,333.05,907993.89404505 2017-03-01,338.913,343.151,337.66,341.975,920759.7757006 2017-03-02,341.829,342.035,338.61,338.804,549334.43111592 2017-03-03,339.108,339.921,336.896,337.523,394105.60123707 2017-03-06,335.409,336.446,333.725,335.359,423515.65880704 2017-03-07,334.841,335.349,332.375,333.353,416941.15312849 2017-03-08,335.653,336.524,332.512,332.678,481010.65601922 2017-03-09,333.324,334.743,330.397,332.423,455075.32942248 2017-03-10,335.066,335.653,332.091,332.688,558749.20498193 2017-03-13,333.597,334.048,331.425,332.942,443222.82897542 2017-03-14,331.484,334.018,329.878,331.562,408548.0584666 2017-03-15,333.393,336.475,332.286,335.83,501119.34611481 2017-03-16,336.593,339.187,334.998,337.366,619155.98792587 2017-03-17,338.443,338.443,330.984,331.191,777038.11869782 2017-03-20,330.583,330.837,327.745,329.135,503887.07507879 2017-03-21,331.328,331.435,323.615,324.545,705670.76125203 2017-03-22,323.164,325.464,321.804,324.799,397448.53559298 2017-03-23,323.967,328.146,323.967,324.74,483361.53986791 2017-03-24,325.914,326.971,322.019,323.879,368032.34794779 2017-03-27,319.425,324.446,318.328,324.398,708715.36528032 2017-03-28,323.351,330.349,323.194,329.272,685156.4645124 2017-03-29,327.442,329.516,326.649,328.214,533607.72312681 2017-03-30,327.088,332.306,327.088,331.366,559348.93067476 2017-03-31,330.945,334.126,330.075,331.758,502965.52043667 2017-04-03,332.041,333.216,327.148,330.553,580556.947594 2017-04-04,329.781,330.349,327.91,329.419,471079.93415511 2017-04-05,331.729,334.576,328.9,329.506,540244.55123681 2017-04-06,329.8,333.431,328.948,332.286,382328.70505112 2017-04-07,330.222,336.779,330.222,333.961,636584.81346905 2017-04-10,334.008,336.524,332.315,333.843,451141.8644866 2017-04-11,331.904,332.649,328.332,332.238,510890.68602307 2017-04-12,331.258,332.834,329.066,329.967,436867.98432575 2017-04-13,327.745,332.668,327.021,327.843,423872.22484927 2017-04-17,329.732,332.286,328.557,332.022,493250.37288464 2017-04-18,330.094,332.403,328.488,331.846,576283.26348315 2017-04-19,333.147,333.814,324.838,326.198,794735.6458717 2017-04-20,327.305,331.181,324.975,330.094,838956.98686387 2017-04-21,328.459,329.918,325.944,327.05,570874.4937765 2017-04-24,333.871,336.593,332.296,334.449,683076.32565279 2017-04-25,336.368,336.368,333.363,335.8,630076.71693878 2017-04-26,336.044,339.011,334.88,336.387,537900.81914255 2017-04-27,337.513,338.286,333.49,337.982,429733.59844334 2017-04-28,337.366,338.55,332.443,332.678,671948.19576146 2017-05-01,334.958,334.958,331.328,331.328,675080.66420131 2017-05-02,331.807,332.942,330.74,332.629,437307.30638353 2017-05-03,332.257,333.53,331.337,332.443,432748.57377472 2017-05-04,334.254,334.254,329.839,331.582,532136.50507287 2017-05-05,331.111,332.022,329.928,331.983,619959.02778032 2017-05-08,332.746,333.001,329.399,330.78,389490.67627203 2017-05-09,330.74,332.071,328.42,329.154,546823.14363218 2017-05-10,329.232,330.867,326.864,330.71,466938.04666158 2017-05-11,329.085,331.611,327.48,331.2,525217.69350254 2017-05-12,330.241,333.216,329.741,333.138,528533.04251992 2017-05-15,334.41,338.639,333.363,336.838,642791.51463412 2017-05-16,337.171,339.334,335.409,338.511,685636.65373834 2017-05-17,334.342,336.691,330.142,331.895,993445.09931972 2017-05-18,330.994,339.823,330.299,336.054,1169011.4754359 2017-05-19,336.975,341.683,336.123,340.263,788646.4378151 2017-05-22,342.309,345.158,341.34,342.788,767462.94119676 2017-05-23,342.847,344.561,341.848,342.553,839494.39012523 2017-05-24,343.396,343.396,339.97,342.818,571579.45242734 2017-05-25,345.657,352.879,344.031,351.51,1120880.1681295 2017-05-26,349.708,352.713,348.74,352.097,852458.47754639 2017-05-30,350.199,353.437,350.139,351.94,862964.40480242 2017-05-31,352.949,354.3,351.314,354.006,1059272.9121207 2017-06-01,355.386,360.426,354.955,359.781,1521320.1804323 2017-06-02,358.42,362.531,357.079,360.936,1009942.1534287 2017-06-05,360.955,363.587,360.269,360.535,487936.61934398 2017-06-06,357.999,362.551,357.755,360.201,767376.0984644 2017-06-07,361.621,361.953,359.692,360.172,671350.51342704 2017-06-08,360.26,363.519,359.995,361.414,782944.44617688 2017-06-09,362.561,364.733,361.542,364.234,780377.98801612 2017-06-12,363.617,365.565,361.875,364.087,900979.04462952 2017-06-13,364.967,366.661,362.835,364.967,429486.35207595 2017-06-14,363.706,366.964,362.745,366.867,596604.4628532 2017-06-15,364.508,367.836,363.353,367.64,546593.26581125 2017-06-16,368.374,368.579,365.301,365.996,1353012.8350614 2017-06-19,368.384,372.935,367.268,372.857,658382.33928907 2017-06-20,371.222,372.241,369.529,369.656,560109.06000263 2017-06-21,370.586,370.812,365.839,366.2,666979.76979179 2017-06-22,365.799,369.695,365.104,368.325,411775.54307243 2017-06-23,369.344,370.909,365.77,366.974,932652.12163662 2017-06-26,368.696,370.997,367.532,369.656,447671.22023019 2017-06-27,370.675,371.222,367.141,367.405,478973.42768618 2017-06-28,371.076,371.81,367.836,371.536,449685.97162071 2017-06-29,374.169,374.991,366.494,368.384,860366.27458632 2017-06-30,370.605,371.546,367.552,367.659,576755.27927545 2017-07-03,370.723,375.059,369.95,373.248,436463.39936092 2017-07-05,373.248,374.177,371.026,373.2,510744.58589689 2017-07-06,371.663,373.033,369.872,370.057,386212.107706 2017-07-07,372.133,376.9,370.742,376.342,435665.46790251 2017-07-10,375.764,381.98,375.324,379.708,594046.17812607 2017-07-11,380.128,380.365,373.983,375.94,582922.13495155 2017-07-12,377.301,379.954,376.126,378.866,538395.31187734 2017-07-13,380.061,381.734,378.719,381.128,548735.72710229 2017-07-14,379.874,385.435,378.847,381.519,880286.97570838 2017-07-17,372.505,375.803,368.071,369.608,1432502.54218 2017-07-18,367.228,371.78,365.722,371.555,974358.08842824 2017-07-19,373.445,373.894,369.715,371.183,594637.73038526 2017-07-20,371.262,372.181,369.94,371.897,455244.92817036 2017-07-21,370.792,373.866,370.292,373.091,505919.1950158 2017-07-24,372.201,373.473,371.967,372.798,427800.58138914 2017-07-25,376.008,377.76,374.394,375.441,609933.28975024 2017-07-26,376.399,379.072,375.352,376.616,849303.53216405 2017-07-27,378.162,378.906,367.268,370.341,616349.43515214 2017-07-28,369.93,370.869,367.219,369.03,511537.40895929 2017-07-31,371.203,372.495,369.626,371.242,672541.79137905 2017-08-01,373.983,375.832,371.937,374.237,506382.01569527 2017-08-02,373.023,374.197,369.344,370.381,453655.19532875 2017-08-03,369.344,371.731,369.03,370.792,507820.54001467 2017-08-04,373.063,373.532,370.782,371.232,474054.04231832 2017-08-07,371.692,373.19,370.802,372.416,320234.10806197 2017-08-08,372.358,375.95,371.683,373.248,456929.67717797 2017-08-09,371.066,375.646,370.126,375.431,403278.23713172 2017-08-10,373.298,374.306,367.649,367.885,560847.73406721 2017-08-11,367.424,372.71,367.415,369.177,927243.35192998 2017-08-14,372.348,374.05,371.026,372.563,521574.38546062 2017-08-15,374.149,375.235,371.613,372.729,428343.09304653 2017-08-16,375.793,375.813,371.232,371.702,374717.19498038 2017-08-17,371.584,372.808,365.301,365.505,500059.86478014 2017-08-18,363.128,365.35,360.69,362.541,1161004.5755132 2017-08-21,362.384,362.384,358.42,361.542,571597.84265302 2017-08-22,362.561,367.552,362.561,366.769,409693.36085442 2017-08-23,364.174,365.762,362.433,363.881,445159.93274644 2017-08-24,365.027,365.525,361.865,362.022,354431.75438246 2017-08-25,363.323,365.368,362.277,362.394,536196.65823006 2017-08-28,363.245,364.478,360.084,360.652,571910.47648949 2017-08-29,357.294,361.659,355.659,360.455,579732.45247627 2017-08-30,360.983,363.764,360.279,362.257,465087.78562292 2017-08-31,364.019,368.012,363.862,366.906,573557.42336653 2017-09-01,369.832,371.526,368.325,369.334,504726.89538459 2017-09-05,367.307,369.06,361.679,362.207,703626.38116457 2017-09-06,363.725,365.742,360.69,360.916,489777.68526982 2017-09-07,362.306,362.873,358.498,362.726,551941.75644484 2017-09-08,361.796,365.799,361.327,364.214,361326.0456519 2017-09-11,365.575,373.063,365.575,371.29,506146.00779912 2017-09-12,373.151,375.382,371.877,375.265,378604.68435208 2017-09-13,375.098,375.128,371.33,372.592,458397.8301943 2017-09-14,372.837,373.894,371.663,372.739,533774.25683708 2017-09-15,373.669,375.989,370.498,375.402,963862.37796425 2017-09-18,375.989,378.064,375.255,376.038,520820.38620798 2017-09-19,377.124,379.797,375.617,378.582,413308.06187862 2017-09-20,380.345,381.078,377.731,380.091,455527.93330991 2017-09-21,380.657,381.666,377.77,379.718,334971.83058148 2017-09-22,379.189,382.772,378.211,381.342,315947.14212145 2017-09-25,381.342,383.359,379.317,383.212,329552.8440828 2017-09-26,384.112,384.112,379.874,380.374,351243.09358639 2017-09-27,383.77,384.122,379.924,383.888,466633.58625875 2017-09-28,387.049,391.102,384.847,390.651,540790.12793181 2017-09-29,389.633,392.755,388.409,391.503,522753.40326217 2017-10-02,392.051,394.469,391.434,394.008,476162.78819564 2017-10-03,393.519,394.811,391.296,394.723,617418.11159965 2017-10-04,394.781,400.988,393.167,400.958,959360.85939088 2017-10-05,401.545,407.721,400.145,406.673,734286.97408039 2017-10-06,406.673,407.926,402.279,405.627,523690.28309236 2017-10-09,407.085,407.888,404.256,404.941,387854.96786624 2017-10-10,405.655,407.614,404.226,407.614,785084.86410952 2017-10-11,415.063,415.384,402.925,414.993,1178190.2414057 2017-10-12,416.805,424.889,415.053,420.807,1424497.6856156 2017-10-13,420.748,423.421,416.002,416.354,730638.55764246 2017-10-16,417.362,419.211,415.698,418.517,485790.07133611 2017-10-17,417.88,418.977,413.995,416.403,478627.07843599 2017-10-18,418.047,418.448,415.365,418.116,473843.57640227 2017-10-19,415.063,418.233,413.515,417.499,530080.88651416 2017-10-20,428.892,428.892,416.099,417.352,607719.31091489 2017-10-23,417.685,419.839,414.816,415.404,498913.54071311 2017-10-24,418.243,418.801,413.34,414.807,580127.84232827 2017-10-25,414.807,415.766,407.31,410.804,735438.40654344 2017-10-26,413.457,416.187,412.136,414.602,565519.87306768 2017-10-27,414.789,418.438,412.136,416.05,494072.82464396 2017-10-30,416.207,416.511,412.967,413.564,366672.49292709 2017-10-31,413.065,414.318,411.772,412.273,471726.65709132 2017-11-01,414.357,414.926,410.521,410.932,513627.76461093 2017-11-02,411.059,417.616,410.96,415.865,603923.77267155 2017-11-03,414.376,420.454,413.398,419.525,497499.53669459 2017-11-06,419.211,420.152,415.982,416.461,274549.72244949 2017-11-07,416.119,419.896,413.505,414.504,274585.48122162 2017-11-08,413.427,414.993,412.38,413.477,413641.12929916 2017-11-09,410.99,413.31,404.98,408.572,519599.47955905 2017-11-10,408.171,410.579,405.92,407.906,347781.64444281 2017-11-13,404.882,407.554,403.728,407.27,569971.32936005 2017-11-14,405.627,412.096,405.069,411.959,417949.55050296 2017-11-15,409.679,413.554,406.087,411.999,537220.3807926 2017-11-16,414.357,415.365,412.046,415.081,282648.57350059 2017-11-17,413.094,419.632,413.016,415.053,577376.46023155 2017-11-20,415.923,417.136,414.034,415.728,447926.64003121 2017-11-21,418.301,422.686,417.714,421.492,502191.08759994 2017-11-22,421.375,423.812,418.84,419.378,303043.33377335 2017-11-24,421.307,422.863,419.712,420.103,153534.8857584 2017-11-27,420.915,423.969,420.504,422.011,387527.00884172 2017-11-28,422.793,432.191,420.915,431.74,511164.49604978 2017-11-29,434.178,442.487,432.67,438.533,782286.48476943 2017-11-30,441.293,445.717,437.446,438.867,1223496.6057128 2017-12-01,439.727,443.887,431.848,441.841,653033.84865547 2017-12-04,448.017,453.754,447.155,451.913,814603.21967512 2017-12-05,451.991,453.645,449.604,450.69,569906.96357019 2017-12-06,446.168,454.537,445.483,450.426,439630.60489371 2017-12-07,450.072,454.487,449.945,450.934,473553.4195083 2017-12-08,452.51,455.261,450.229,453.655,535988.23567242 2017-12-11,453.333,453.851,449.514,450.69,452410.79005811 2017-12-12,452.285,456.347,450.289,455.623,489376.16534259 2017-12-13,454.986,456.621,450.062,451.052,547158.25441113 2017-12-14,452.823,453.009,445.747,445.962,382182.60492493 2017-12-15,445.757,453.851,445.649,450.474,1018593.7329293 2017-12-18,454.976,457.159,453.273,456.601,492343.12175137 2017-12-19,458.276,458.276,453.263,453.949,463440.83874587 2017-12-20,457.982,457.982,451.042,452.813,334822.66541768 2017-12-21,454.565,456.454,451.365,451.971,426034.0980452 2017-12-22,452.931,452.931,447.616,450.69,293447.7226882 2017-12-26,451.757,452.334,448.83,452.089,201153.3101043 2017-12-27,452.656,453.772,450.787,452.608,245466.60222485 2017-12-28,453.215,456.122,452.969,455.838,251166.55050466 2017-12-29,457.61,457.638,452.079,452.079,348500.90660252 2018-01-02,456.533,456.533,445.737,447.89,598989.06211563 2018-01-03,447.636,452.999,447.225,452.628,509893.52711985 2018-01-04,454.517,458.774,453.225,458.627,442972.51757041 2018-01-05,460.996,462.806,458.422,462.504,548806.22296738 2018-01-08,461.074,466.173,460.712,465.959,638062.16159822 2018-01-09,465.538,475.237,465.156,469.883,616554.79267217 2018-01-10,470.363,471.586,466.233,467.808,549607.21946342 2018-01-11,470.069,474.287,466.937,473.397,870148.85296583 2018-01-12,486.405,489.626,481.14,488.881,1068707.0978917 2018-01-16,495.126,503.211,493.746,495.459,1547803.1270823 2018-01-17,499.169,509.23,497.485,507.34,1116091.5576997 2018-01-18,508.016,514.134,506.039,509.71,931531.3395497 2018-01-19,512.724,519.703,511.324,519.458,672032.99513541 2018-01-22,521.367,522.278,512.176,522.101,958241.09898317 2018-01-23,521.876,523.197,517.814,518.949,720526.99855923 2018-01-24,520.897,521.358,513.214,517.178,707869.41489931 2018-01-25,514.819,515.641,504.219,506.441,964534.64288058 2018-01-26,508.858,516.551,507.879,516.404,586719.71655329 2018-01-29,515.309,515.309,505.306,505.521,692258.15666027 2018-01-30,501.665,502.966,494.734,494.833,954399.58517564 2018-01-31,497.035,498.962,492.513,494.412,755511.3378669 2018-02-01,494.04,500.293,491.7,497.397,748742.71313957 2018-02-02,497.456,497.456,480.318,482.538,902367.50666793 2018-02-05,475.228,486.699,456.297,462.014,1271216.1762999 2018-02-06,449.524,473.916,446.383,471.019,1223457.7819029 2018-02-07,470.979,476.686,468.19,468.415,753222.77644966 2018-02-08,470.147,472.134,447.929,448.272,1175470.5313644 2018-02-09,455.015,462.816,440.031,458.931,1063860.2517472 2018-02-12,463.179,468.308,457.501,462.376,686618.4874535 2018-02-13,458.393,463.365,456.523,458.735,587021.1119185 2018-02-14,455.769,475.521,454.428,475.178,746988.48994609 2018-02-15,480.866,481.99,467.427,475.785,734838.68085062 2018-02-16,474.65,482.685,473.308,476.177,606365.58596942 2018-02-20,476.089,480.884,472.8,477.498,604653.25162331 2018-02-21,477.498,489.351,477.341,478.369,549366.10317124 2018-02-22,482.226,485.906,473.006,474.807,711427.92356728 2018-02-23,478.516,483.948,477.037,483.802,416589.69548227 2018-02-26,486.806,496.536,484.623,496.329,656251.11646926 2018-02-27,494.539,497.661,486.464,486.473,700435.6770101 2018-02-28,488.205,498.444,482.999,483.498,819452.1091779 2018-03-01,482.784,483.155,463.796,471.332,886026.76947714 2018-03-02,466.634,475.051,463.854,473.084,723231.38341254 2018-03-05,468.749,480.64,467.661,479.857,437023.27956478 2018-03-06,480.532,485.7,477.85,485.407,437954.02931974 2018-03-07,478.115,485.298,476.255,484.311,526601.04714491 2018-03-08,485.582,490.448,483.958,489.586,672788.01606724 2018-03-09,493.961,511.932,493.961,510.64,920879.31216749 2018-03-12,511.658,512.069,503.397,505.883,464470.69138362 2018-03-13,510.718,511.844,497.377,499.032,539760.27529406 2018-03-14,501.332,501.332,493.275,494.519,385945.44943373 2018-03-15,495.664,498.631,491.75,493.589,354040.45124728 2018-03-16,494.373,500.637,493.687,498.659,697280.73162775 2018-03-19,498.835,498.962,484.897,489.977,626850.25401214 2018-03-20,493.257,493.531,488.352,493.247,430827.81687096 2018-03-21,494.196,507.35,492.827,499.129,542710.88483556 2018-03-22,492.014,493.805,476.304,477.224,790302.57980499 2018-03-23,479.681,479.681,458.764,461.036,740828.78602441 2018-03-26,468.806,479.133,464.97,478.399,759527.55881831 2018-03-27,479.348,482.431,466.751,470.765,577980.2726412 2018-03-28,472.771,474.66,463.649,467.133,561562.90951009 2018-03-29,470.902,483.987,467.691,479.27,551678.16321019 2018-04-02,475.766,477.538,451.267,459.146,843433.98513635 2018-04-03,462.239,468.796,458.54,467.779,639730.56373856 2018-04-04,456.307,476.157,456.2,474.484,532654.49642936 2018-04-05,475.736,481.796,473.749,476.324,449182.28377309 2018-04-06,468.366,472.223,454.115,459.998,586111.81742683 2018-04-09,466.36,472.575,460.252,461.046,632507.29176539 2018-04-10,467.955,476.763,467.113,472.388,707097.02542099 2018-04-11,466.34,471.948,463.306,464.745,620983.77202206 2018-04-12,469.179,479.064,468.033,471.547,755748.36744226 2018-04-13,477.165,477.165,461.006,464.274,552923.59016001 2018-04-16,467.113,470.197,464.177,464.344,892430.6547286 2018-04-17,467.328,469.06,463.844,466.096,1546110.2046411 2018-04-18,467.574,467.574,461.945,462.875,759373.28525849 2018-04-19,463.286,466.144,461.828,464.548,593818.34366355 2018-04-20,465.185,466.761,460.595,463.952,722671.50320869 2018-04-23,464.647,465.685,458.754,459.929,553019.6280052 2018-04-24,462.474,462.748,450.454,454.447,1162888.5519655 2018-04-25,454.731,456.504,450.426,453.156,809085.13029364 2018-04-26,453.861,465.782,452.979,462.444,805819.84355726 2018-04-27,463.736,465.313,459.909,464.157,419266.49499708 2018-04-30,464.823,467.818,460.634,461.367,543547.64010375 2018-05-01,458.266,461.016,453.136,458.266,471463.06385666 2018-05-02,457.845,461.495,454.761,455.446,495851.56813834 2018-05-03,454.584,454.918,443.104,452.666,771474.05375216 2018-05-04,448.272,466.693,447.362,460.409,680285.09806712 2018-05-07,462.073,466.007,459.107,463.238,414392.06351419 2018-05-08,456.288,467.123,456.288,460.008,716684.4630725 2018-05-09,462.347,471.077,461.975,470.089,537097.77928811 2018-05-10,470.695,476.96,469.913,474.434,596217.24643484 2018-05-11,475.756,479.74,473.495,478.125,447260.50519012 2018-05-14,479.514,481.796,474.277,477.528,469641.4098357 2018-05-15,474.14,476.539,469.561,471.733,521250.51315291 2018-05-16,472.702,475.462,469.14,472.331,536736.10484984 2018-05-17,472.428,475.1,469.785,473.829,413388.77453574 2018-05-18,474.454,477.675,472.81,476.402,586316.15326766 2018-05-21,479.524,484.8,479.524,480.826,405876.3673478 2018-05-22,483.429,486.209,482.931,483.821,459174.30638943 2018-05-23,479.27,480.2,472.213,480.082,426938.28414085 2018-05-24,480.328,480.328,473.035,478.468,466880.83262616 2018-05-25,475.228,478.017,474.131,477.391,327841.53141588 2018-05-29,473.094,475.815,458.313,463.806,807325.79870414 2018-05-30,466.536,473.573,465.411,472.702,456810.14071109 2018-05-31,472.986,476.745,469.551,472.643,613707.37273027 2018-06-01,478.33,480.298,474.317,476.93,504902.62420769 2018-06-04,480.884,481.237,476.108,478.35,471704.18014883 2018-06-05,477.264,477.645,469.825,472.78,559541.00636513 2018-06-06,477.498,490.888,476.539,490.888,766867.30222075 2018-06-07,493.668,495.449,486.288,488.452,481605.27331602 2018-06-08,487.041,488.901,484.174,488.706,416564.15350217 2018-06-11,489.92,491.446,485.837,488.382,440473.49023711 2018-06-12,490.918,491.319,483.429,486.669,478012.0275551 2018-06-13,485.974,487.022,471.713,473.368,943873.22433554 2018-06-14,472.712,474.063,464.471,465.528,1112378.7754719 2018-06-15,463.276,467.642,458.97,466.575,846609.36410277 2018-06-18,466.096,469.903,461.711,469.237,543535.3799533 2018-06-19,464.548,469.952,461.711,468.415,504179.27533117 2018-06-20,469.775,471.948,467.955,468.395,389071.78779835 2018-06-21,469.042,470.695,462.768,466.947,641940.45585708 2018-06-22,471.352,471.352,464.774,464.97,590051.41243794 2018-06-25,462.542,463.335,452.96,458.226,748785.62366613 2018-06-26,458.96,458.96,451.61,454.39,832104.58444179 2018-06-27,454.076,459.841,447.87,447.87,627496.97694835 2018-06-28,447.812,449.798,442.379,446.305,715821.14414502 2018-06-29,452.021,455.279,443.623,443.887,789023.43744142 2018-07-02,439.472,444.327,436.37,444.327,634092.93789019 2018-07-03,447.038,447.704,436.664,436.996,345717.85245048 2018-07-05,443.808,443.808,434.618,437.623,577981.2943204 2018-07-06,437.172,442.115,434.08,437.369,625422.96816398 2018-07-09,440.246,449.368,439.365,448.399,841486.66457329 2018-07-10,449.133,454.438,447.372,449.143,545342.7304654 2018-07-11,444.631,450.042,444.425,447.342,526793.12283529 2018-07-12,450.503,451.091,443.025,450.69,645921.93971556 2018-07-13,455.632,455.867,448.703,451.052,884251.09102038 2018-07-16,444.738,450.493,442.771,448.272,1363533.0658262 2018-07-17,445.932,450.062,445.894,449.094,853225.75862869 2018-07-18,449.133,455.085,449.094,454.39,548150.30491833 2018-07-19,451.678,453.929,446.55,449.104,769259.05323762 2018-07-20,446.168,449.045,445.678,447.245,913451.70435349 2018-07-23,446.597,454.781,446.597,452.324,727064.72378643 2018-07-24,455.329,456.317,450.66,452.656,773771.81028224 2018-07-25,451.815,456.19,447.528,455.857,553832.88465169 2018-07-26,456.053,456.053,449.025,449.3,458250.7083889 2018-07-27,449.788,450.464,444.778,447.362,642583.09207648 2018-07-30,448.027,448.722,443.359,444.895,553297.52474872 2018-07-31,447.792,449.447,445.375,447.225,576613.26586607 2018-08-01,449.368,453.527,423.91,426.485,1929858.0221068 2018-08-02,421.884,423.234,415.521,422.784,1841150.7252085 2018-08-03,423.508,431.348,422.98,429.078,926498.54779018 2018-08-06,429.068,432.415,426.151,430.027,718757.45017768 2018-08-07,432.132,440.226,431.036,433.59,1125239.6732935 2018-08-08,432.328,435.293,430.987,433.228,601644.40636715 2018-08-09,432.631,433.209,430.076,430.605,713405.89450648 2018-08-10,426.151,430.184,422.803,426.034,726967.66426203 2018-08-13,426.201,428.167,421.307,422.863,430278.15345915 2018-08-14,423.89,425.691,421.619,424.478,459331.64498687 2018-08-15,420.709,422.539,414.513,418.791,810626.84421266 2018-08-16,421.111,427.59,420.123,422.158,766313.55209212 2018-08-17,421.894,423.04,418.742,421.756,531524.5192296 2018-08-20,423.812,424.301,421.434,423.01,523313.28346603 2018-08-21,422.05,424.801,421.355,422.472,719660.61459413 2018-08-22,422.168,426.759,420.524,425.202,678502.26785592 2018-08-23,424.468,425.27,418.135,418.458,651109.0050349 2018-08-24,421.326,424.879,418.507,424.752,652905.11707576 2018-08-27,426.024,433.228,426.024,430.165,682369.32364354 2018-08-28,430.409,431.76,428.618,429.939,581671.5996057 2018-08-29,430.399,432.475,424.967,431.593,713437.5665618 2018-08-30,430.624,431.848,420.601,422.746,629346.21630781 2018-08-31,421.444,426.797,421.052,426.131,569598.41645054 2018-09-04,423.597,425.867,419.163,423.205,561919.47555233 2018-09-05,422.666,427.786,422.05,425.388,612334.23587993 2018-09-06,426.719,427.58,420.788,422.579,749266.83457129 2018-09-07,421.101,422.94,419.408,422.099,744310.66875207 2018-09-10,425.31,427.973,422.589,424.174,505902.84814853 2018-09-11,422.579,423.715,419.467,421.835,553339.41359609 2018-09-12,421.708,423.528,419.849,420.817,647542.32293331 2018-09-13,423.695,424.801,418.4,419.906,590362.002916 2018-09-14,421.17,428.657,421.17,426.249,465401.44113858 2018-09-17,427.091,427.091,420.464,421.619,495102.67728172 2018-09-18,423.323,425.31,419.966,422.784,622620.50210706 2018-09-19,424.125,434.696,423.597,432.944,467593.96471063 2018-09-20,435.803,440.5,432.523,436.164,536527.6822922 2018-09-21,438.249,438.308,434.051,436.575,781951.37399047 2018-09-24,434.657,436.037,429.382,431.613,484260.61756754 2018-09-25,433.493,434.402,427.414,428.971,427533.92311686 2018-09-26,430.653,431.241,424.702,425.143,465552.6496608 2018-09-27,426.934,431.084,424.125,427.873,384592.74616746 2018-09-28,424.869,427.542,421.434,421.992,594377.20218821 2018-10-01,424.742,427.179,422.021,423.93,441759.78435511 2018-10-02,423.224,427.873,421.933,427.267,406217.60820198 2018-10-03,430.536,431.338,422.893,424.752,721256.47751097 2018-10-04,425.036,429.294,421.277,424.536,1024419.3477512 2018-10-05,426.475,431.985,420.925,421.581,795218.90013524 2018-10-08,427.081,427.081,418.243,422.119,625936.87280365 2018-10-09,421.688,421.688,411.039,411.607,977729.62980186 2018-10-10,409.199,410.461,381.646,382.107,2317856.0250616 2018-10-11,379.767,383.095,371.897,373.973,1940128.9631458 2018-10-12,385.904,391.688,376.243,382.938,1779649.723837 2018-10-15,382.978,386.158,378.563,382.273,1108968.4102886 2018-10-16,367.091,372.779,360.465,365.311,2293501.2361936 2018-10-17,363.176,374.177,362.745,368.766,2033881.3119539 2018-10-18,367.415,369.284,357.264,358.029,1938659.7884502 2018-10-19,358.322,365.585,357.665,359.614,1149423.8417345 2018-10-22,360.926,362.481,351.186,351.314,1157122.1945374 2018-10-23,343.807,350.316,336.955,346.938,1452464.1104701 2018-10-24,347.477,347.869,338.52,339.021,1373541.4353099 2018-10-25,340.949,355.17,340.439,350.952,1555796.7451754 2018-10-26,345.744,350.864,342.994,346.45,1123901.2735361 2018-10-29,352.411,356.257,343.963,349.778,1063951.1811965 2018-10-30,361.571,363.706,349.962,361.571,1663782.1069763 2018-10-31,366.073,373.619,364.156,368.374,1580756.3681322 2018-11-01,370.439,373.61,367.15,369.783,1141035.8554685 2018-11-02,373.355,375.304,363.509,366.886,971596.48953949 2018-11-05,366.691,369.451,365.525,367.992,850423.29257177 2018-11-06,369.254,370.665,367.375,370.146,985217.51668889 2018-11-07,373.903,380.52,367.385,380.285,1204353.402465 2018-11-08,377.515,380.883,375.793,377.281,780479.13425733 2018-11-09,369.793,375.725,366.153,370.635,689211.50927357 2018-11-12,369.754,369.754,362.452,363.001,644947.25775481 2018-11-13,365.996,370.675,363.93,364.694,650985.38185121 2018-11-14,367.571,369.745,355.767,359.898,834174.50650936 2018-11-15,355.65,365.134,353.437,364.293,765265.30922869 2018-11-16,361.865,368.247,358.557,367.992,824369.45118736 2018-11-19,367.18,369.098,359.575,365.134,810250.86626555 2018-11-20,358.948,365.702,355.679,360.759,706145.84208195 2018-11-21,365.34,369.207,361.073,364.977,752665.96128341 2018-11-23,361.424,367.894,361.13,364.067,334344.51955014 2018-11-26,369.92,379.835,368.393,374.707,910273.26034946 2018-11-27,371.8,373.894,370.635,373.522,699161.64304255 2018-11-28,377.535,382.948,370.703,382.567,783468.56760859 2018-11-29,380.52,382.488,374.893,378.661,687992.64598304 2018-11-30,377.202,383.222,375.157,383.222,1191058.2909817 2018-12-03,391.082,392.403,385.298,389.369,1115299.7563166 2018-12-04,387.088,387.607,362.11,365.966,960206.8097719 2018-12-06,360.719,361.307,344.13,361.12,1533355.5614568 2018-12-07,361.649,369.783,353.819,354.691,1074738.0702336 2018-12-10,352.665,355.904,342.563,354.838,971078.49818301 2018-12-11,361.12,361.885,344.707,347.966,879690.31505316 2018-12-12,354.162,358.831,350.638,351.96,816737.50753255 2018-12-13,353.839,354.035,346.908,349.405,659651.2648606 2018-12-14,345.588,351.246,343.434,344.942,752267.50639381 2018-12-17,342.847,350.991,339.666,341.281,998115.19496178 2018-12-18,344.442,350.785,342.671,345.882,1105093.1810674 2018-12-19,344.355,350.413,333.236,335.81,1105440.5519968 2018-12-20,333.167,341.027,332.452,335.349,1227147.0655091 2018-12-21,335.075,344.785,331.542,333.06,1909387.6575728 2018-12-24,329.448,334.704,325.543,326.404,553070.7119654 2018-12-26,328.665,344.168,325.67,343.973,968014.48224984 2018-12-27,339.784,350.042,336.133,349.895,868972.90020188 2018-12-28,353.634,355.728,347.849,350.286,686192.44722537 2018-12-31,351.128,355.366,348.143,354.437,678667.77988699 2019-01-02,348.534,352.939,347.458,351.363,1027388.3475184 2019-01-03,347.389,348.789,340.41,341.046,865685.13652301 2019-01-04,347.526,354.544,344.668,353.526,717974.84390732 2019-01-07,352.723,359.291,351.363,354.524,791997.54560463 2019-01-08,358.88,361.679,355.131,359.026,712590.59450158 2019-01-09,360.455,363.754,356.668,361.083,709929.12017483 2019-01-10,360.113,361.728,356.58,360.455,539885.94183616 2019-01-11,356.394,360.573,351.578,359.026,783018.00707958 2019-01-14,354.484,360.866,352.889,357.665,1019304.8216554 2019-01-15,357.784,361.914,354.965,361.552,938739.28633482 2019-01-16,362.795,380.599,362.197,372.661,1475709.3557224 2019-01-17,370.84,376.195,364.224,372.211,1016491.1171272 2019-01-18,376.322,379.473,373.18,378.426,1143594.1401957 2019-01-22,375.725,378.231,370.929,373.19,1003698.6718123 2019-01-23,372.652,374.06,364.293,368.55,731657.17180897 2019-01-24,368.051,371.125,362.531,366.827,929194.75920987 2019-01-25,371.036,373.61,369.167,369.891,635051.27298366 2019-01-28,366.182,368.022,363.069,365.732,709804.47531192 2019-01-29,371.272,371.731,366.593,367.787,668070.92318179 2019-01-30,369.216,370.792,362.541,368.422,964075.90891793 2019-01-31,366.524,375.294,366.524,374.521,831314.82641702 2019-02-01,376.636,376.753,371.849,376.077,649307.78459803 2019-02-04,377.124,377.839,372.779,377.124,592672.01959652 2019-02-05,377.241,378.191,373.592,376.733,580057.34646318 2019-02-06,377.555,379.67,374.511,375.705,470659.00232302 2019-02-07,373.856,377.027,369.94,374.452,520197.16189345 2019-02-08,371.877,373.582,366.456,371.526,628453.26868342 2019-02-11,373.327,374.315,370.84,372.368,660161.08278346 2019-02-12,375.519,384.152,374.824,383.927,684303.36237695 2019-02-13,384.974,391.366,384.466,385.689,890526.24469211 2019-02-14,382.928,383.711,377.094,382.018,601305.20887139 2019-02-15,383.643,390.357,383.643,389.711,665268.45712488 2019-02-19,386.56,390.7,386.315,388.938,485455.98223636 2019-02-20,389.564,394.723,387.764,394.487,624296.05600183 2019-02-21,393.94,394.821,390.554,392.52,500833.27593767 2019-02-22,392.961,394.253,391.082,394.048,443618.21882742 2019-02-25,396.357,401.319,395.232,396.025,572225.15368435 2019-02-26,394.899,399.695,393.118,397.483,523169.22669826 2019-02-27,397.15,401.222,395.975,398.824,511036.78614926 2019-02-28,398.824,401.242,397.356,399.911,567596.94688966 2019-03-01,403.805,407.769,398.892,400.41,728427.64384473 2019-03-04,402.318,403.327,391.63,394.586,760474.65544054 2019-03-05,394.781,396.112,391.972,393.215,476830.96639514 2019-03-06,393.215,394.556,390.367,390.808,300036.5318756 2019-03-07,394.967,395.457,382.331,384.72,514154.95108025 2019-03-08,383.017,383.555,379.297,383.017,645746.21089244 2019-03-11,385.483,390.377,384.504,389.212,652368.73549359 2019-03-12,390.602,391.855,388.087,388.958,555124.28716569 2019-03-13,391.219,394.028,387.744,392.609,667343.48758847 2019-03-14,395.888,395.888,391.933,394.233,551832.43677001 2019-03-15,394.41,398.952,393.597,394.165,1932468.4124733 2019-03-18,396.386,400.704,396.329,400.458,605752.57844695 2019-03-19,402.337,403.072,394.253,395.085,1043290.7843307 2019-03-20,394.733,395.203,388.713,390.857,969768.70544332 2019-03-21,389.623,394.292,385.669,391.248,519645.45512323 2019-03-22,387.754,389.496,377.408,379.444,643844.86589357 2019-03-25,380.021,381.392,375.744,377.682,452102.24293847 2019-03-26,382.351,384.837,380.873,384.279,544419.13246487 2019-03-27,385.091,386.863,379.767,381.499,467482.60167738 2019-03-28,383.095,386.971,382.057,386.345,376969.99762547 2019-03-29,390.681,392.746,387.45,388.527,501476.93383626 2019-04-01,392.373,399.685,390.387,398.559,548800.09289217 2019-04-02,398.559,400.116,395.898,396.798,465404.50617619 2019-04-03,399.293,402.563,397.58,399.176,371608.22516223 2019-04-04,399.255,402.464,399.029,401.692,412667.46901763 2019-04-05,402.896,406.243,400.576,404.657,504202.77395287 2019-04-08,404.139,406.996,402.827,405.597,438219.66591282 2019-04-09,404.941,405.411,398.687,399.842,506937.80918231 2019-04-10,401.476,402.69,399.255,402.524,443164.59326078 2019-04-11,404.579,407.966,402.621,405.577,453995.41450372 2019-04-12,407.906,415.786,407.906,413.065,691516.41755807 2019-04-15,414.886,415.561,408.915,410.795,650106.73773566 2019-04-16,411.939,424.458,411.842,424.145,1133724.7190838 2019-04-17,424.546,426.181,420.406,425.016,691045.42344497 2019-04-18,426.181,426.739,423.361,423.361,583379.847235 2019-04-22,421.609,423.342,420.16,421.864,476140.31125314 2019-04-23,421.845,430.967,421.747,430.967,756090.62997563 2019-04-24,430.967,438.533,429.675,436.517,1109348.4749526 2019-04-25,434.472,436.811,429.675,431.348,658557.04643297 2019-04-26,431.926,435.88,428.99,435.449,515922.4561034 2019-04-29,436.39,437.828,435.127,436.243,403585.76257216 2019-04-30,436.144,441.694,434.168,441.156,624370.63858373 2019-05-01,442.604,443.152,435.205,435.596,537451.28029273 2019-05-02,435.93,436.517,428.638,433.13,479722.3185428 2019-05-03,433.218,439.013,433.13,438.66,443601.87196015 2019-05-06,429.949,435.137,427.16,433.091,477796.45324303 2019-05-07,430.566,430.87,417.342,421.629,780398.4216002 2019-05-08,420.19,426.807,417.851,423.177,500292.80763867 2019-05-09,417.049,422.256,412.899,422.021,479079.68232342 2019-05-10,419.877,423.332,412.066,420.925,532666.75657981 2019-05-13,411.959,413.104,400.203,402.543,774209.0889816 2019-05-14,403.982,410.07,403.982,405.333,469452.39918295 2019-05-15,401.369,405.812,399.48,403.982,466624.39114592 2019-05-16,405.93,409.727,405.244,406.595,493976.78679877 2019-05-17,401.682,406.712,400.253,401.437,546541.16017184 2019-05-20,399.646,400.283,395.007,398.275,512222.95570526 2019-05-21,400.761,403.942,400.203,401.535,337676.2154348 2019-05-22,400.175,401.917,396.73,399.226,364089.68789907 2019-05-23,395.35,395.35,390.113,394.459,635280.12912538 2019-05-24,397.287,398.412,395.29,396.152,305051.95508866 2019-05-28,396.533,397.013,390.298,390.298,509091.50894461 2019-05-29,387.647,389.516,384.24,389.045,429761.18378185 2019-05-30,389.536,392.266,385.298,387.822,453631.69670706 2019-05-31,382.517,382.517,377.301,377.819,588072.41981955 2019-06-03,377.956,383.545,377.467,381.743,639481.27401275 2019-06-04,394.028,395.29,384.7,395.056,614267.25293413 2019-06-05,397.267,403.531,391.904,401.379,661323.75371776 2019-06-06,401.525,404.57,399.637,402.377,737144.61081433 2019-06-07,403.072,407.104,401.74,406.839,550114.99402787 2019-06-10,409.375,411.333,406.272,406.566,573104.81947911 2019-06-11,410.491,410.706,402.993,405.93,585958.56554622 2019-06-12,406.243,410.374,404.05,408.818,469519.83001041 2019-06-13,409.346,411.695,408.289,410.648,355710.89674603 2019-06-14,411.46,411.46,407.31,409.443,375006.33019515 2019-06-17,409.199,410.227,402.71,403.189,378116.3216925 2019-06-18,406.125,417.832,405.264,411.607,584481.21741704 2019-06-19,413.34,417.94,411.578,416.765,594141.19429205 2019-06-20,418.184,427.659,418.184,426.533,795924.8804653 2019-06-21,426.093,432.562,424.791,428.961,1153710.807675 2019-06-24,428.618,431.408,422.766,424.517,433986.84897012 2019-06-25,424.174,424.184,417.724,419.896,495674.81763603 2019-06-26,421.532,422.746,417.264,422.285,474134.75497545 2019-06-27,423.665,427.883,422.657,425.506,385201.66697311 2019-06-28,429.225,432.739,426.552,429.93,692355.21618467 2019-07-01,435.038,437.104,429.616,433.238,514829.25935498 2019-07-02,433.277,433.404,428.431,430.429,378775.30477917 2019-07-03,431.799,437.045,431.652,435.459,375379.24310465 2019-07-05,435.411,438.582,432.592,438.513,418207.0136624 2019-07-08,434.285,437.172,432.347,432.797,452612.06086134 2019-07-09,430.81,436.281,428.902,434.051,486320.32284305 2019-07-10,434.051,436.644,432.749,435.646,551344.07411043 2019-07-11,436.967,440.343,434.618,439.796,426346.73188166 2019-07-12,438.063,442.302,436.575,441.968,515631.27753022 2019-07-15,442.35,442.477,439.004,441.303,454545.07791554 2019-07-16,441.988,442.928,436.859,437.133,447272.76534057 2019-07-17,435.147,436.595,428.882,431.475,557977.83718282 2019-07-18,431.358,435.312,430.566,435.264,544132.04060851 2019-07-19,436.341,442.467,432.856,433.531,968647.92335638 2019-07-22,432.915,435.175,426.778,433.805,707148.1093812 2019-07-23,436.478,440.324,435.783,437.408,490353.91234094 2019-07-24,436.017,441.293,435.88,437.114,647745.63709492 2019-07-25,436.546,436.546,430.653,434.098,540186.31552218 2019-07-26,434.579,438.68,432.269,438.054,456249.23882802 2019-07-29,436.928,440.98,434.853,438.161,396631.19222967 2019-07-30,435.147,438.308,433.091,438.259,427529.83640005 2019-07-31,437.838,438.181,426.465,428.441,459664.71240742 2019-08-01,426.151,428.431,412.019,414.015,801920.09403511 2019-08-02,412.223,413.799,404.716,410.598,576027.84368211 2019-08-05,401.192,402.337,391.003,395.134,706901.884693 2019-08-06,398.853,401.124,394.126,399.146,456423.94597194 2019-08-07,390.935,396.475,387.911,394.273,626527.40338364 2019-08-08,397.59,401.653,395.378,400.879,545713.60001649 2019-08-09,398.521,398.598,390.123,390.563,709527.60024761 2019-08-12,384.954,390.201,379.688,381.753,713745.09200224 2019-08-13,381.597,391.346,378.876,389.613,963757.14500624 2019-08-14,379.954,383.946,376.517,376.84,866366.59655215 2019-08-15,378.827,382.194,372.123,374.951,668844.33433933 2019-08-16,378.69,387.245,378.69,384.279,594109.52223673 2019-08-19,391.326,392.021,387.666,389.839,516337.25786027 2019-08-20,387.881,387.881,382.498,383.182,438450.56541295 2019-08-21,387.313,389.319,384.837,385.62,383365.7094433 2019-08-22,387.5,388.352,381.666,383.839,602453.57629683 2019-08-23,381.97,383.819,371.085,373.081,931510.90596562 2019-08-26,377.124,377.311,369.676,371.447,886743.98827844 2019-08-27,372.515,376.419,371.242,376.067,1166734.15249 2019-08-28,373.776,379.239,372.279,379.121,644787.87579898 2019-08-29,383.839,389.192,382.018,386.619,763797.15621236 2019-08-30,389.31,390.123,385.62,387.098,509009.77460827 2019-09-03,385.679,385.679,378.084,380.921,589780.66744885 2019-09-04,384.406,386.599,380.55,383.809,568559.36869995 2019-09-05,389.506,397.052,388.606,392.198,962644.53635294 2019-09-06,392.345,393.489,388.928,391.376,505961.08386317 2019-09-09,394.263,399.705,392.325,397.854,784768.14355624 2019-09-10,398.922,400.841,389.173,395.544,795740.97820856 2019-09-11,396.396,400.86,391.405,399.675,655250.89252842 2019-09-12,399.744,403.758,395.908,401.456,652136.81431425 2019-09-13,404.599,410.716,403.591,409.052,635125.85556556 2019-09-16,405.538,408.738,399.323,402.347,755236.50616098 2019-09-17,403.493,405.871,401.398,405.548,734153.13410464 2019-09-18,408.661,410.863,405.303,409.229,699017.58627477 2019-09-19,409.57,414.572,408.24,409.982,564281.59787228 2019-09-20,411.999,412.899,407.975,410.364,1336841.6966184 2019-09-23,407.163,413.76,406.546,412.028,718138.31257998 2019-09-24,414.699,415.502,405.508,408.26,854507.96602986 2019-09-25,408.142,411.451,403.805,411.097,651340.92621424 2019-09-26,410.648,412.977,408.289,411.852,560229.61814871 2019-09-27,414.23,415.1,407.173,411.979,583922.35889239 2019-09-30,413.77,414.602,410.912,411.508,392965.40724526 2019-10-01,411.498,414.298,400.096,400.487,654464.19954125 2019-10-02,395.681,396.456,385.492,388.165,825579.11936504 2019-10-03,386.814,389.329,379.727,387.47,550477.69014534 2019-10-04,388.899,394.948,387,394.693,387972.46097471 2019-10-07,392.236,394.517,389.017,390.778,634118.47987029 2019-10-08,387.254,388.068,380.218,381.509,549628.6747267 2019-10-09,383.966,387.216,382.263,385.208,418601.38183519 2019-10-10,385.121,392.345,385.121,388.185,638674.1474415 2019-10-11,395.28,402.514,392.883,400.761,804535.59279767 2019-10-14,399.186,401.212,396.73,400.938,773572.58283744 2019-10-15,404.296,413.682,401.74,410.423,909991.27688912 2019-10-16,410.912,413.143,410.05,412.193,524850.91066825 2019-10-17,415.521,419.584,414.612,416.158,591918.02034388 2019-10-18,414.357,415.718,410.56,410.951,571740.8777416 2019-10-21,412.83,419.594,412.801,418.909,624443.17780722 2019-10-22,418.889,420.397,414.612,415.845,444530.5783567 2019-10-23,415.384,422.305,413.985,422.05,409668.84055352 2019-10-24,422.549,424.282,417.117,419.839,438782.61115429 2019-10-25,420.895,425.329,417.078,424.595,514778.17539478 2019-10-28,426.131,433.551,426.131,430.84,632543.05053753 2019-10-29,429.332,434.736,429.009,430.449,513018.84380527 2019-10-30,429.753,431.74,425.349,431.182,350423.70686468 2019-10-31,428.677,431.182,422.913,426.348,465124.56607426 2019-11-01,430.643,435.479,430.586,433.228,478075.37166576 2019-11-04,438.503,440.275,436.683,440.04,597602.64343564 2019-11-05,440.04,447.763,439.365,445.502,776216.68861771 2019-11-06,447.773,453.939,446.089,452.05,858513.97018924 2019-11-07,454.487,457.453,452.05,452.618,819227.339753 2019-11-08,452.344,454.272,448.467,452.656,385757.46046017 2019-11-11,449.153,451.384,448.213,449.505,448433.39291646 2019-11-12,449.701,450.279,447.332,449.505,395579.88432863 2019-11-13,445.59,450.523,443.77,448.38,362561.25580969 2019-11-14,447.812,448.439,444.925,447.489,447599.7026859 2019-11-15,448.84,454.213,446.941,453.371,370444.53254872 2019-11-18,453.225,454.849,451.276,454.096,328869.34069524 2019-11-19,455.251,457.815,453.518,455.055,379673.36079959 2019-11-20,453.009,454.976,447.998,451.384,475195.25798933 2019-11-21,451.541,452.011,445.6,447.822,570628.26908831 2019-11-22,447.841,450.406,447.028,447.841,523185.57356553 2019-11-25,449.006,454.839,447.284,454.193,470771.38703546 2019-11-26,453.176,453.812,450.162,453.303,569224.48186183 2019-11-27,452.862,456.758,451.423,456.367,324543.55094497 2019-11-29,458.53,458.843,455.682,457.012,259465.65067977 2019-12-02,457.345,457.728,451.463,452.197,411288.20209206 2019-12-03,447.538,448.977,442.018,448.566,522257.88884818 2019-12-04,448.467,455.251,448.467,449.417,791403.94998704 2019-12-05,451.022,456.063,448.614,455.838,495417.35447659 2019-12-06,460.643,464.598,457.277,460.899,545322.29688132 2019-12-09,459.557,463.071,457.511,462.151,401155.18774554 2019-12-10,462.788,462.905,458.216,459.303,380836.03173389 2019-12-11,459.538,462.396,458.002,459.185,505082.43974762 2019-12-12,459.313,468.308,458.833,466.83,576318.00057608 2019-12-13,466.35,468.455,460.653,463.58,490090.31910628 2019-12-16,468.229,471.185,465.997,466.771,459146.72105093 2019-12-17,469.384,469.717,464.94,466.976,457259.67956091 2019-12-18,467.808,467.808,463.149,464.393,583972.4211734 2019-12-19,464.256,468.455,463.952,467.025,460705.80351641 2019-12-20,470.784,470.784,464.324,464.491,1040713.0876986 2019-12-23,466.38,467.465,462.641,464.558,388518.03766972 2019-12-24,465.136,465.567,462.484,464.539,135949.74329699 2019-12-26,464.715,467.896,464.618,467.877,168835.55351939 2019-12-27,467.886,469.08,466.38,467.652,238435.40594204 2019-12-30,468.572,468.572,464.491,465.635,297023.59990264 2019-12-31,465.567,467.534,463.256,467.348,319303.358307 2020-01-02,474.15,474.15,469.434,473.211,559791.31777014 2020-01-03,466.477,471.097,466.282,468.19,362820.76232755 2020-01-06,465.009,469.287,463.482,468.572,442399.35553689 2020-01-07,467.524,473.994,467.524,471.557,488557.80030009 2020-01-08,472.095,474.277,466.937,471.449,781429.29591716 2020-01-09,477.772,478.623,474.718,477.037,513218.07125007 2020-01-10,478.359,479.035,474.543,476.177,520541.46778524 2020-01-13,477.194,486.679,477.194,486.346,701104.87688879 2020-01-14,483.586,488.108,480.21,481.883,994230.77062769 2020-01-15,482.06,494.265,482.06,493.001,1081130.7170138 2020-01-16,499.179,499.179,492.992,497.406,836972.88584945 2020-01-17,499.326,501.292,495.752,497.631,719702.5034415 2020-01-21,494.617,496.604,490.672,491.955,834646.52230166 2020-01-22,495.106,501.713,494,499.129,836943.25715254 2020-01-23,496.095,505.775,495.43,503.867,865288.7249918 2020-01-24,506.157,508.898,495.322,499.109,807932.67615139 2020-01-27,485.318,493.071,483.097,487.002,555572.8043363 2020-01-28,490.858,496.262,488.255,492.727,534111.41097444 2020-01-29,496.878,504.072,494.95,498.778,467591.92135223 2020-01-30,493.706,502.29,491.73,501.772,549580.65580412 2020-01-31,500.138,501.205,488.285,490.281,695284.37046289 2020-02-03,492.974,499.413,492.572,492.827,541104.80512669 2020-02-04,500.343,502.35,494.098,497.631,916150.98081079 2020-02-05,505.618,508.242,499.697,505.286,1014249.5529533 2020-02-06,509.533,516.209,503.279,515.691,886752.16171208 2020-02-07,511.334,516.933,510.895,516.678,766798.84971408 2020-02-10,514.535,521.808,514.408,521.671,800347.72973996 2020-02-11,524.411,531.164,524.245,530.352,644235.14734954 2020-02-12,534.435,536.274,529.951,532.251,458539.84360367 2020-02-13,528.718,532.496,527.495,528.591,515934.71625385 2020-02-14,524.411,528.933,523.157,526.174,508100.48011661 2020-02-18,525.292,525.488,522.786,525.116,433731.42916909 2020-02-19,528.073,532.74,526.418,531.869,412167.86788682 2020-02-20,529.941,532.692,521.211,527.064,511342.26823129 2020-02-21,523.824,525.155,515.984,517.863,531521.45419199 2020-02-24,498.366,503.26,490.565,490.898,1144320.5541098 2020-02-25,493.001,493.795,467.143,470.441,1145116.4422098 2020-02-26,472.458,481.56,469.962,472.742,1032242.3454172 2020-02-27,460.79,465.655,442.34,442.379,1383301.5367468 2020-02-28,426.983,432.719,417.47,430.458,2193532.9911076 2020-03-02,434.315,453.871,429.117,453.645,1374842.0329367 2020-03-03,454.028,468.562,442.723,448.183,1710001.8524917 2020-03-04,457.237,466.31,449.006,464,1254308.4071507 2020-03-05,447.195,451.903,435.205,442.596,1091205.4956457 2020-03-06,423.264,429.939,412.664,421.923,1558936.3653697 2020-03-09,385.375,408.524,379.542,392.52,1578000.8993186 2020-03-10,413.437,429.988,406.772,429.978,1716890.0136859 2020-03-11,416.862,419.652,395.477,403.708,1348971.0721297 2020-03-12,373.2,393.441,359.203,361.796,1782614.6368873 2020-03-13,388.87,392.737,363.48,387.627,1686047.5618718 2020-03-16,345.138,352.762,331.611,334.684,1675293.3665692 2020-03-17,343.052,373.063,332.913,362.315,1718305.0393836 2020-03-18,335.389,350.893,303.501,349.758,2102486.0488318 2020-03-19,344.081,388.908,329.095,372.231,1701220.5197323 2020-03-20,375.656,376.947,328.763,332.296,1455221.6226421 2020-03-23,332.296,332.296,305.644,306.721,1518906.974152 2020-03-24,327.207,349.464,324.398,348.211,1408614.6607083 2020-03-25,360.563,412.165,353.163,376.008,2082676.7107431 2020-03-26,382.273,425.75,379.934,423.332,1706206.3142484 2020-03-27,401.446,421.062,394.497,406.879,1114658.1417764 2020-03-30,410.304,427.395,407.036,426.572,1256821.7379929 2020-03-31,423.332,429.636,409.346,412.146,1484091.211913 2020-04-01,391.669,397.65,376.489,383.653,1242219.8988075 2020-04-02,382.371,406.439,380.502,399.548,693131.6923798 2020-04-03,399.724,405.607,385.034,391.63,654002.40054099 2020-04-06,414.054,424.341,405.998,421.101,1022591.563655 2020-04-07,439.355,439.424,414.024,415.11,887327.36710399 2020-04-08,417.636,426.846,413.711,422.472,824380.68965861 2020-04-09,430.917,448.419,429.44,441.627,1232593.6373462 2020-04-13,439.218,440.49,420.847,423.783,735626.395517 2020-04-14,437.279,438.386,427.609,429.058,604516.34660996 2020-04-15,414.513,422.5,412.174,415.063,630439.41305623 2020-04-16,417.039,433.58,416.706,429.969,816539.30176694 2020-04-17,446.186,454.056,439.688,446.716,1043246.8521248 2020-04-20,438.259,445.189,434.804,441.039,629342.12959101 2020-04-21,430.987,447.429,424.683,444.386,1281784.4259873 2020-04-22,453.694,457.042,445.483,450.582,899645.75326814 2020-04-23,450.895,454.115,439.649,441.42,546928.37659021 2020-04-24,445.942,445.942,439.952,445.091,552579.28426822 2020-04-27,450.65,466.673,446.901,465.234,655361.23388248 2020-04-28,475.932,478.487,463.482,466.31,699953.44442575 2020-04-29,478.389,483.381,468.933,479.064,681060.55258305 2020-04-30,469.551,475.815,466.35,470.294,619499.27213846 2020-05-01,460.36,461.329,452.598,453.547,561853.06640407 2020-05-04,448.722,453.126,443.182,451.061,677749.29028248 2020-05-05,457.257,462.514,454.223,454.791,561389.2240454 2020-05-06,458.764,460.625,446.52,452.832,556017.2347901 2020-05-07,463.59,471.029,462.151,465.939,573344.91409208 2020-05-08,473.573,474.013,465.204,467.231,480889.07619392 2020-05-11,461.133,465.733,457.747,461.945,746810.71776456 2020-05-12,442.947,443.407,422.803,425.691,3735167.2191554 2020-05-13,430.907,460.682,427.629,455.085,10318554.355026 2020-05-14,450.582,468.522,441.645,466.712,12600841.640275 2020-05-15,463.707,482.989,459.498,481.257,6359098.9218681 2020-05-18,486.18,495.351,482.05,483.782,5964303.6871682 2020-05-19,480.054,482.979,467.27,469.511,2241889.0678388 2020-05-20,477.341,480.562,471.616,476.579,1597792.8688609 2020-05-21,475.942,477.411,472.271,476.353,1075991.6706171 2020-05-22,474.013,481.11,471.195,480.856,675411.68826344 2020-05-26,491.798,496.623,488.442,490.516,1136145.0771183 2020-05-27,502.35,503.377,492.111,502.477,1261890.2885246 2020-05-28,513.791,515.23,501.185,502.888,1209413.779563 2020-05-29,497.132,500.695,487.628,495.214,1237775.5942695 2020-06-01,494.617,508.781,493.432,504.199,713658.24926989 2020-06-02,509.974,513.136,504.396,507.106,904266.8083084 2020-06-03,515.23,517.06,508.487,513.087,1143880.2103729 2020-06-04,511.051,516.905,509.24,515.083,968644.85831878 2020-06-05,526.211,530.068,520.193,524.812,1524954.2933613 2020-06-08,525.469,529.912,519.174,525.566,1201931.001072 2020-06-09,516.748,530.441,515.778,526.271,903404.51106012 2020-06-10,527.572,535.247,523.971,526.271,826801.04769318 2020-06-11,513.077,517.413,491.456,495.283,1326428.74217 2020-06-12,507.733,508.408,486.699,497.005,1129971.0696879 2020-06-15,488.716,518.274,486.336,512.099,1318066.2978842 2020-06-16,527.044,527.044,508.624,519.047,876841.87343206 2020-06-17,523.344,529.511,521.298,523.608,747157.06701476 2020-06-18,518.538,526.555,517.286,525.047,563904.59824596 2020-06-19,534.669,534.669,515.701,523.735,1988313.3977708 2020-06-22,519.39,526.75,517.345,521.699,507518.12297025 2020-06-23,528.101,529.97,521.699,523.04,642532.00811627 2020-06-24,517.393,520.447,505.697,507.869,921370.73986467 2020-06-25,507.126,519.047,502.399,515.798,757298.25479491 2020-06-26,511.217,513.41,498.503,504.386,1238332.4094358 2020-06-29,509.24,509.759,500.724,502.506,821154.22673198 2020-06-30,503.544,514.879,503.544,513.097,1131564.8892462 2020-07-01,513.292,515.357,506.842,513.321,582195.72103741 2020-07-02,523.843,528.62,517.364,520.34,786776.76487156 2020-07-06,528.101,532.251,525.351,525.781,745595.94119085 2020-07-07,521.846,528.531,517.873,517.941,590994.42234335 2020-07-08,519.615,528.053,518.167,525.84,462079.96204596 2020-07-09,522.856,525.713,513.263,518.127,490646.11259332 2020-07-10,519.156,524.245,515.621,522.502,519071.27141051 2020-07-13,526.408,533.024,520.544,521.064,833926.23846275 2020-07-14,521.26,530.45,520.046,529.345,601615.79934944 2020-07-15,539.68,540.346,528.337,536.196,814013.71077434 2020-07-16,533.083,537.292,531.037,534.659,773997.60138636 2020-07-17,545.386,558.717,540.033,554.235,1221232.5645964 2020-07-20,547.168,551.66,544.251,546.59,749482.40888335 2020-07-21,551.426,551.426,545.338,546.962,554900.53941999 2020-07-22,547.255,553.206,545.044,549.331,488323.83576235 2020-07-23,547.245,551.71,542.449,545.2,481076.04348828 2020-07-24,545.063,545.063,535.315,538.104,447128.7085728 2020-07-27,536.323,545.319,533.132,542.559,655846.53150443 2020-07-28,540.248,541.481,536.578,538.182,518422.5051159 2020-07-29,537.282,547.158,537.282,544.691,768655.24082797 2020-07-30,536.881,540.434,531.869,540.434,361818.4950283 2020-07-31,539.729,542.549,534.395,542.255,398631.64011135 2020-08-03,546.346,550.309,544.427,546.914,526421.23160499 2020-08-04,540.972,542.89,535.579,538.506,544124.88885408 2020-08-05,543.85,551.582,540.57,548.988,493992.11198683 2020-08-06,546.924,550.105,542.302,549.057,482479.83071474 2020-08-07,549.458,554.821,546.415,554.694,498309.72830347 2020-08-10,552.825,553.687,546.649,547.148,493890.96574563 2020-08-11,551.944,562.515,550.095,553.226,611673.20943485 2020-08-12,558.395,571.197,551.112,556.613,649229.11529931 2020-08-13,553.305,561.39,553.305,555.967,381441.88750194 2020-08-14,555.076,558.697,550.79,554.929,335791.21730319 2020-08-17,557.269,561.614,554.401,558.296,435959.71151329 2020-08-18,557.426,560.871,555.252,555.635,483772.25490797 2020-08-19,558.57,561.614,555.252,556.153,443999.30517055 2020-08-20,551.543,554.754,547.932,550.125,585802.24862798 2020-08-21,552.042,554.509,548.793,550.77,443744.90704872 2020-08-24,553.902,557.964,551.014,557.758,404692.24115023 2020-08-25,560.577,560.724,556.496,557.484,395841.43420488 2020-08-26,557.768,561.761,554.41,558.356,572797.29403866 2020-08-27,559.168,564.766,558.257,561.086,454816.84458383 2020-08-28,561.674,567.047,558.346,566.802,462415.07282492 2020-08-31,568.173,569.661,559.843,560.332,616882.75169669 2020-09-01,560.852,566.763,559.363,562.27,427155.90181133 2020-09-02,563.68,574.955,560.332,573.37,725501.55460412 2020-09-03,573.135,574.377,544.271,549.39,779178.53663047 2020-09-04,551.944,554.118,529.227,535.667,866572.97575139 2020-09-08,531.254,532.006,519.879,524.186,882474.3908844 2020-09-09,532.799,535.158,526.829,531.428,875427.86941354 2020-09-10,532.819,533.123,513.449,515.427,939226.62731517 2020-09-11,516.541,519.361,510.258,513.439,696619.70518269 2020-09-14,517.08,524.812,515.397,519.293,665601.52454542 2020-09-15,524.725,525.028,519.194,520.036,660363.37526588 2020-09-16,523.511,537.8,520.643,532.897,1058330.9238946 2020-09-17,526.486,527.27,516.571,520.27,1089356.2562862 2020-09-18,520.33,530.46,520.33,528.356,3150787.1479795 2020-09-21,520.477,528.19,514.682,524.235,695276.19702926 2020-09-22,522.856,528.003,516.591,522.522,596241.76673574 2020-09-23,522.082,524.509,510.444,510.914,539082.90198171 2020-09-24,509.71,514.281,504.523,507.605,582741.29773241 2020-09-25,505.608,520.731,504.122,519.694,512684.75470552 2020-09-28,525.987,535.001,525.566,529.99,597702.76799764 2020-09-29,531.41,533.357,524.02,526.34,431812.71562374 2020-09-30,528.61,541.599,526.623,534.629,781136.07398558 2020-10-01,547.236,548.577,537.115,538.76,581114.78443945 2020-10-02,531.782,545.172,530.479,540.864,551785.43952661 2020-10-05,545.2,551.67,543.586,551.181,458909.69147557 2020-10-06,551.181,560.293,548.47,550.456,742405.23703637 2020-10-07,554.342,562.359,554.342,561.674,604730.89924281 2020-10-08,564.805,575.112,563.846,573.428,567201.55703766 2020-10-09,579.262,582.785,575.455,580.181,553545.79279532 2020-10-12,583.803,588.806,582.188,583.334,679590.35620832 2020-10-13,601.646,613.128,594.032,606.178,1217493.2187093 2020-10-14,608.899,610.446,601.529,607.01,731750.14461655 2020-10-15,601.569,615.594,600.169,613.079,835608.94411195 2020-10-16,618.59,625.725,614.752,623.651,806962.08090747 2020-10-19,624.462,632.439,600.54,602.303,817616.15164809 2020-10-20,603.957,617.591,603.957,611.972,499163.85211813 2020-10-21,613.392,620.176,602.234,602.4,477181.40236215 2020-10-22,602.41,605.092,597.506,602.587,509528.78764397 2020-10-23,605.131,606.365,601.001,604.613,520947.07442928 2020-10-26,597.673,599.18,584.244,590.274,723208.90647005 2020-10-27,588.502,592.525,582.003,582.981,368744.45835306 2020-10-28,571.764,575.337,565.677,569.875,680569.12488587 2020-10-29,569.415,575.465,559.971,571.422,471650.03115101 2020-10-30,566.91,570.032,557.738,568.456,559154.81162598 2020-11-02,577.715,586.632,575.337,583.315,479979.78170225 2020-11-03,589.03,600.834,587.22,596.968,590874.88587647 2020-11-04,596.048,624.227,595.588,618.159,855909.70989793 2020-11-05,627.106,637.519,625.93,633.897,753155.34562219 2020-11-06,631.872,633.721,620.626,621.291,520661.00425212 2020-11-09,649.978,657.182,629.161,631.832,917385.16928938 2020-11-10,627.154,632.341,612.022,626.704,799007.28662414 2020-11-11,636.364,641.072,632.792,636.197,480440.55902331 2020-11-12,631.598,634.348,621.261,625.94,529054.09891402 2020-11-13,626.127,636.668,624.501,635.424,699977.96472665 2020-11-16,647.473,647.473,634.926,641.728,640633.72815501 2020-11-17,641.757,641.757,630.413,633.251,810494.02591613 2020-11-18,636.374,641.934,634.622,635.522,536576.72289401 2020-11-19,631.784,640.68,629.209,638.919,496651.54295518 2020-11-20,639.438,641.081,634.672,638.184,417670.63208024 2020-11-23,642.148,653.64,639.261,647.836,532709.66710639 2020-11-24,659.023,664.71,651.271,663.418,687248.86352245 2020-11-25,662.292,668.116,660.687,667.499,422940.45341512 2020-11-27,670.494,681.966,668.958,678.413,330378.36087973 2020-11-30,673.862,676.602,661.931,662.517,936460.94170961 2020-12-01,673.244,683.542,669.016,678.53,579266.56675918 2020-12-02,678.315,681.936,672.608,681.495,510287.89529263 2020-12-03,684.96,688.268,678.657,682.151,633883.49365334 2020-12-04,680.244,686.8,664.171,670.778,856165.12969896 2020-12-07,670.025,676.592,666.54,676.504,713763.48222792 2020-12-08,673.919,685.147,670.778,680.732,627329.42155888 2020-12-09,682.563,682.847,664.445,669.056,513307.97902004 2020-12-10,667.058,670.064,661.978,665.942,460030.4735625 2020-12-11,660.109,664.631,657.398,662.879,511943.01560332 2020-12-14,667.969,667.989,651.692,652.122,690739.94136294 2020-12-15,659.365,671.385,658.239,665.718,647449.35012573 2020-12-16,671.267,675.839,661.303,665.904,890776.55609713 2020-12-17,670.318,676.69,666.764,673.186,872839.95598949 2020-12-18,672.374,673.744,659.346,666.324,1689280.1548736 2020-12-21,661.734,670.827,657.124,666.353,662659.08843754 2020-12-22,667.45,670.955,659.591,661.273,626098.2981179 2020-12-23,669.36,675.251,663.839,670.935,789298.26914734 2020-12-24,670.671,677.776,670.671,674.301,181700.53805774 2020-12-28,681.358,681.877,676.103,677.16,285529.70885622 2020-12-29,680.555,682.063,672.815,673.44,333963.43320701 2020-12-30,680.125,683.609,675.085,675.976,372593.12391501 2020-12-31,674.586,688.826,674.047,687.994,379133.91417982 2021-01-04,696.638,696.638,669.397,677.767,654021.81244586 2021-01-05,675.848,683.873,672.471,681.349,452488.43767764 2021-01-06,685.342,710.164,682.798,700.787,766335.00735541 2021-01-07,713.551,718.24,708.471,715.527,687950.75713568 2021-01-08,721.959,724.072,712.67,721.284,653405.73988578 2021-01-11,717.818,734.585,715.617,731.032,644333.22855314 2021-01-12,728.017,743.07,728.007,741.573,708922.76615876 2021-01-13,742.502,751.361,740.506,743.492,889977.6029595 2021-01-14,715.126,730.259,704.703,708.931,1723250.9884108 2021-01-15,707.677,719.374,690.344,693.926,1231738.4918524 2021-01-19,703.42,709.812,695.13,699.544,893964.19521399 2021-01-20,704.359,707.904,695.258,707.062,784190.89480592 2021-01-21,710.086,711.095,702.735,707.697,670777.35139352 2021-01-22,705.495,709.156,696.843,700.876,593249.26834685 2021-01-25,696.843,701.57,680.438,689.365,845774.652193 2021-01-26,693.182,699.78,686.556,688.298,868295.52688955 2021-01-27,680.027,680.802,653.807,665.336,1158356.3830161 2021-01-28,668.879,697.039,666.901,686.439,862544.49464951 2021-01-29,682.093,683.746,666.149,668.664,840117.61443976 2021-02-01,675.085,680.762,668.674,679.998,506644.58725073 2021-02-02,685.919,699.222,685.919,695.58,922166.62796468 2021-02-03,686.517,693.612,683.228,690.412,718726.79980155 2021-02-04,690.628,703.362,690.628,698.399,667443.61215046 2021-02-05,700.054,703.195,691.411,692.556,498187.12679897 2021-02-08,696.716,697.704,687.153,692.673,559141.52979632 2021-02-09,693.916,697.313,685.9,694.914,472987.40922922 2021-02-10,698.36,698.889,687.476,689.541,695604.15605378 2021-02-11,695.688,695.776,683.542,687.887,843149.95831759 2021-02-12,682.083,697.489,679.558,689.365,904875.72911406 2021-02-16,694.787,703.42,693.124,696.354,599512.16186815 2021-02-17,692.233,694.807,685.068,687.848,594909.49705356 2021-02-18,683.121,683.786,664.103,670.837,1131318.6645582 2021-02-19,674.537,683.258,673.645,677.09,843439.09353236 2021-02-22,672.588,673.156,664.847,670.455,870421.64131333 2021-02-23,667.949,672.862,656.312,670.475,971454.47613013 2021-02-24,671.737,680.057,667.832,679,611790.70254332 2021-02-25,681.026,681.27,659.962,662.488,620136.79996183 2021-02-26,665.336,668.429,657.232,662.204,806078.3283959 2021-03-01,673.949,688.395,672.432,685.762,685849.16301279 2021-03-02,686.262,689.963,680.428,683.003,477422.51865432 2021-03-03,685.137,687.838,668.703,668.869,737420.46419945 2021-03-04,665.082,670.318,648.794,655.303,954420.01875973 2021-03-05,663.633,675.281,642.903,673.587,728250.89334242 2021-03-08,670.983,683.081,668.38,670.416,677432.56972921 2021-03-09,679.069,695.61,675.154,692.508,1000615.2439743 2021-03-10,697.01,703.626,694.611,698.752,858410.78058963 2021-03-11,702.56,703.724,689.953,692.625,783660.64329897 2021-03-12,689.903,693.094,683.395,686.937,551208.19077628 2021-03-15,691.273,691.273,678.373,689.639,549217.95968665 2021-03-16,692.458,697.665,686.517,693.525,586184.35665032 2021-03-17,691.88,700.562,690.501,698.478,483358.47483029 2021-03-18,699.212,709.723,692.957,694.171,667384.35475663 2021-03-19,690.843,710.4,684.354,699.828,1514013.1307643 2021-03-22,699.828,706.122,695.933,701.061,547033.60954822 2021-03-23,699.965,699.965,685,687.3,580395.52227974 2021-03-24,691.636,701.335,691.636,693.221,567951.46957349 2021-03-25,693.995,698.908,683.179,697.773,482535.00139177 2021-03-26,701.453,727.244,701.453,725.991,837975.1531487 2021-03-29,716.085,730.728,714.5,726.892,606513.72945402 2021-03-30,724.219,732.246,716.448,718.651,624324.66301954 2021-03-31,719.346,731.11,718.25,723.163,665327.71451872 2021-04-01,728.731,735.847,726.648,735.505,572608.28338591 2021-04-05,740.907,755.579,740.3,751.988,618885.24293678 2021-04-06,754.356,754.356,746.927,749.776,513273.2419271 2021-04-07,751.322,757.928,749.1,755.805,497509.75348664 2021-04-08,758.693,769.253,756.861,767.902,582256.00011046 2021-04-09,769.889,777.504,766.924,775.331,504782.06606161 2021-04-12,771.749,776.604,768.764,774.979,503402.79913603 2021-04-13,771.827,773.677,766.864,769.714,392376.92002369 2021-04-14,766.864,778.239,765.543,768.353,576458.99230625 2021-04-15,779.012,794.026,776.908,784.424,799528.34301824 2021-04-16,790.17,791.795,772.611,778.297,807772.27251634 2021-04-19,777.935,782.183,773.481,777.965,512055.40031578 2021-04-20,774.284,780.216,768.128,772.082,547591.44639369 2021-04-21,770.164,779.207,766.924,778.376,405056.9806261 2021-04-22,777.885,777.885,761.119,762.832,542200.0452335 2021-04-23,765.818,783.543,763.39,779.951,510635.26622204 2021-04-26,781.243,788.692,780.773,784.895,498598.86351824 2021-04-27,784.287,789.083,779.491,786.999,342232.9046852 2021-04-28,786.372,787.478,781.997,782.937,349601.25510535 2021-04-29,790.63,795.622,783.7,793.528,474743.6757811 2021-04-30,788.221,789.22,780.538,785.834,470579.31134509 2021-05-03,791.305,798.401,787.508,791.893,510946.8783793 2021-05-04,788.652,802.963,785.551,802.257,581704.29334023 2021-05-05,805.84,817.312,805.84,816.255,459857.80977699 2021-05-06,816.587,831.955,814.414,831.671,694975.82334324 2021-05-07,825.308,841.243,823.155,838.13,494397.71863087 2021-05-10,839.686,844.815,822.391,822.42,590647.05141394 2021-05-11,813.611,820.375,800.887,809.619,700543.97500572 2021-05-12,805.488,815.246,786.44,789.866,677374.33401457 2021-05-13,789.866,810.685,788.525,804.724,578374.64081398 2021-05-14,813.984,825.67,810.861,821.862,502005.14198479 2021-05-17,821.892,825.014,811.526,814.776,362355.89828966 2021-05-18,817.977,820.854,805.282,805.83,389640.86311504 2021-05-19,794.261,804.705,787.478,804.265,659817.79857087 2021-05-20,807.172,816.793,802.473,810.381,376131.19899889 2021-05-21,813.856,829.536,813.856,825.601,722356.82601381 2021-05-24,831.063,841.271,830.789,836.731,590574.51219045 2021-05-25,841.281,845.305,835.859,838.551,652232.85215944 2021-05-26,847.351,852.009,834.772,840.92,642433.92691267 2021-05-27,842.849,848.329,839.422,840.626,734578.15265357 2021-05-28,843.327,844.051,838.805,841.223,453916.745205 2021-06-01,851.637,853.633,840.215,841.096,424869.38375251 2021-06-02,842.592,851.677,840.997,851.167,566553.81242225 2021-06-03,848.006,856.1,841.644,848.965,447039.82248203 2021-06-04,851.774,854.75,845.92,854.612,671379.12044476 2021-06-07,856.346,857.637,847.488,852.782,415412.72103911 2021-06-08,852.146,854.299,846.167,852.362,314767.1026407 2021-06-09,853.292,854.231,838.208,839.275,480603.00601677 2021-06-10,847.752,848.506,835.801,835.889,439355.7731878 2021-06-11,842.876,848.887,841.261,848.633,460787.53785274 2021-06-14,848.955,849.631,841.752,844.893,377435.88334255 2021-06-15,846.695,852.723,840.323,848.965,459258.08408417 2021-06-16,848.006,848.006,831.543,837.739,618141.46047618 2021-06-17,838.364,842.368,829.919,837.229,591448.04790998 2021-06-18,819.974,825.709,808.502,810.216,1098977.4093515 2021-06-21,818.124,830.946,816.175,829.938,597582.20985156 2021-06-22,830.231,837.816,825.582,833.314,693694.63762128 2021-06-23,834.979,837.112,832.072,833.95,587729.13560697 2021-06-24,840.724,842.191,829.732,835.801,686954.61991165 2021-06-25,840.088,845.353,837.073,842.241,770076.39660091 2021-06-28,844.12,848.652,836.457,846.782,387921.3770145 2021-06-29,848.887,854.74,839.628,841.771,770803.83219425 2021-06-30,839.334,845.255,837.846,843.15,597283.87952394 2021-07-01,845.177,847.762,840.469,847.262,442402.4205745 2021-07-02,849.954,862.345,848.818,861.141,446585.17523619 2021-07-06,862.452,863.099,853.81,860.221,547290.05102846 2021-07-07,857.569,869.891,857.569,868.179,486135.39890711 2021-07-08,856.364,856.364,840.988,844.619,653755.15417359 2021-07-09,858.146,869.109,856.394,868.531,793346.16215408 2021-07-12,868.531,886.844,866.857,882.615,894767.23506844 2021-07-13,884.612,884.612,872.162,875.059,612433.33876273 2021-07-14,852.851,861.483,838.355,848.319,1031627.2945363 2021-07-15,844.267,857.128,843.454,848.006,643378.98017648 2021-07-16,850.786,851.04,841.261,843.2,1020225.3546183 2021-07-19,826.454,832.189,809.148,814.433,982004.33559192 2021-07-20,816.656,849.258,814.277,846.88,933765.75196912 2021-07-21,850.786,860.162,850.13,850.589,462265.90766112 2021-07-22,851.647,852.792,834.772,835.34,623715.74221388 2021-07-23,839.648,846.157,836.231,837.357,548524.23950705 2021-07-26,836.173,843.905,835.419,839.804,430029.88541255 2021-07-27,834.147,838.15,826.629,830.544,494057.49945591 2021-07-28,830.29,832.737,823.066,829.419,403969.9139529 2021-07-29,834.645,840.636,825.601,837.778,347870.53053357 2021-07-30,836.681,843.387,832.57,835.634,522866.80965384 2021-08-02,841.546,849.513,839.765,841.507,400711.77897095 2021-08-03,845.883,849.67,836.114,848.212,406403.55381714 2021-08-04,846.929,856.237,844.247,849.944,405409.45995152 2021-08-05,853.487,860.632,853.487,856.942,362634.81671239 2021-08-06,857.637,867.278,855.308,863.51,489976.91271462 2021-08-09,865.34,872.651,857.608,869.176,360128.63762467 2021-08-10,869.167,883.585,868.296,879.386,397008.19185599 2021-08-11,884.23,888.792,881.109,883.752,362338.5297432 2021-08-12,881.275,886.54,880.491,885.14,310437.2261736 2021-08-13,882.782,887.01,879.337,883.526,303709.46861444 2021-08-16,882.537,891.336,874.022,891.258,332799.74059351 2021-08-17,884.377,887.94,868.336,876.547,396099.91904352 2021-08-18,871.536,879.924,868.884,869.118,398530.49387014 2021-08-19,860.152,875.745,856.189,870.909,443682.58461728 2021-08-20,872.945,889.046,870.743,883.829,399267.12457631 2021-08-23,889.389,899.97,889.006,894.126,364596.4407843 2021-08-24,895.213,899.725,891.16,895.398,299390.8306186 2021-08-25,899.597,911.469,896.465,905.363,342384.11320742 2021-08-26,908.141,908.328,900.204,901.839,282541.29718416 2021-08-27,904.668,920.396,904.668,920.211,471797.15295641 2021-08-30,924.419,924.977,913.124,913.604,294737.08184381 2021-08-31,915.59,918.567,905.871,908.994,617475.32563508 2021-09-01,910.628,913.037,902.944,909.503,336473.69901155 2021-09-02,914.857,920.132,911.706,916.101,362604.16633626 2021-09-03,914.319,918.811,904.08,907.144,432697.48981452 2021-09-07,903.278,905.421,889.036,895.085,369435.11349504 2021-09-08,896.525,899.98,889.076,894.616,267103.72440982 2021-09-09,893.608,904.913,889.076,892.491,494267.96537195 2021-09-10,899.284,899.676,885.591,887.137,343293.40769908 2021-09-13,893.558,894.479,876.861,886.795,436879.222797 2021-09-14,886.54,887.391,868.384,872.945,593269.70193094 2021-09-15,872.995,884.475,871.056,880.394,511073.56660062 2021-09-16,878.926,880.169,855.679,861.807,750759.50788851 2021-09-17,849.777,859.027,840.87,848.446,1316028.047872 2021-09-20,825.641,830.046,814.209,829.702,793331.85864523 2021-09-21,834.029,835.771,812.28,818.055,616527.20733365 2021-09-22,828.91,831.357,820.551,823.684,562304.64861229 2021-09-23,833.314,852.988,833.197,847.996,543537.42331171 2021-09-24,842.026,848.417,839.08,846.488,333238.04097208 2021-09-27,844.923,847.507,840.098,847.321,430812.49168291 2021-09-28,842.612,845.666,827.951,832.893,663922.90561305 2021-09-29,833.882,836.368,828.362,829.028,565396.24988398 2021-09-30,834.431,834.919,811.204,811.693,581502.00085782 2021-10-01,816.088,822.391,797.012,814.815,493292.261732 2021-10-04,810.206,816.891,792.401,799.008,615801.81509873 2021-10-05,802.473,816.704,796.444,811.811,460018.21341204 2021-10-06,802.257,810.861,794.554,810.617,488247.20982204 2021-10-07,818.33,827.56,814.405,815.256,448534.53915767 2021-10-08,812.946,819.436,809.667,817.243,361913.51119428 2021-10-11,814.032,832.933,811.664,812.72,549478.4878837 2021-10-12,816.274,816.274,804.813,809.295,850604.1297909 2021-10-13,834.274,848.917,824.613,839.912,1502202.5191646 2021-10-14,853.633,867.885,839.364,863.803,829568.77665716 2021-10-15,875.519,885.796,865.282,878.084,1056988.4374203 2021-10-18,872.995,878.005,865.741,867.484,559008.71149978 2021-10-19,870.401,875.549,866.055,872.651,422030.13724424 2021-10-20,876.136,876.684,868.208,873.885,393190.17667018 2021-10-21,873.885,880.59,871.927,874.658,344434.62337009 2021-10-22,875.705,886.599,871.066,885.551,384462.99290853 2021-10-25,888.996,901.956,882.684,894.997,467457.05969728 2021-10-26,903.512,908.739,898.501,901.623,390405.07915974 2021-10-27,900.274,909.141,887.108,887.774,467922.94541436 2021-10-28,886.776,905.734,886.776,905.401,363911.91571755 2021-10-29,901.046,917.382,900.635,913.124,500823.05914562 2021-11-01,916.726,918.851,899.783,906.126,412455.98142238 2021-11-02,905.461,920.338,902.367,917.372,394435.60362 2021-11-03,921.551,923.078,913.927,921.091,400126.35678698 2021-11-04,925.173,933.082,916.648,923.363,362631.75167478 2021-11-05,931.359,936.821,920.768,924.399,351386.12867497 2021-11-08,929.128,935.734,926.719,934.815,384760.30155693 2021-11-09,931.761,940.53,922.266,935.656,407244.39580214 2021-11-10,931.065,932.191,920.67,928.364,351749.84647163 2021-11-11,927.933,938.152,927.199,934.55,275796.17107851 2021-11-12,940.276,941.862,931.359,940.246,400413.44864335 2021-11-15,939.786,940.256,920.426,922.58,701168.22099945 2021-11-16,922.58,925.868,910.961,918.43,487737.39189918 2021-11-17,914.074,915.914,892.511,901.585,699847.18978851 2021-11-18,904.814,910.286,889.183,893.089,704274.12577999 2021-11-19,892.746,895.732,880.765,885.532,763734.83378091 2021-11-22,890.417,900.008,883.615,889.771,537980.51012046 2021-11-23,892.618,906.536,888.722,905.353,708937.06966762 2021-11-24,902.338,909.199,895.34,900.792,453488.66161847 2021-11-26,873.748,884.661,868.002,872.641,561270.70925771 2021-11-29,885.366,904.696,876.694,898.158,630918.58060297 2021-11-30,890.035,895.241,873.015,875.519,1092616.4346266 2021-12-01,891.866,899.549,870.851,871.379,731767.51316302 2021-12-02,872.514,894.351,872.182,889.3,651668.88523876 2021-12-03,893.411,894.293,859.223,870.645,662714.25911456 2021-12-06,876.273,880.864,865.751,871.868,455410.44020143 2021-12-07,886.453,898.873,883.369,895.418,633739.43688556 2021-12-08,902.768,906.341,889.604,898.276,425255.57849166 2021-12-09,893.441,901.261,889.36,893.627,387361.49681064 2021-12-10,900.274,903.464,894.019,899.539,466391.44828737 2021-12-13,898.422,899.871,888.822,892.247,476477.46539051 2021-12-14,884.798,890.103,868.306,877.389,852548.38531636 2021-12-15,880.668,889.878,866.378,889.574,479155.28658453 2021-12-16,899.833,907.222,890.994,896.025,487478.90706053 2021-12-17,892.315,898.394,878.388,888.273,747812.98506381 2021-12-20,874.981,875.959,859.839,872.437,565171.48045907 2021-12-21,879.846,888.869,875.314,885.641,392459.67603923 2021-12-22,886.316,892.835,882.87,886.296,360327.86506948 2021-12-23,888.478,897.767,886.834,888.605,428187.7978075 2021-12-27,893.353,897.561,886.746,897.023,422936.36669829 2021-12-28,898.198,903.327,895.624,896.289,396168.3715502 2021-12-29,895.761,897.395,882.547,884.524,403118.85517587 2021-12-30,886.472,892.638,881.363,888.458,324954.26598502 2021-12-31,889.986,894.351,888.204,890.201,221222.15471094 2022-01-03,892.912,896.534,880.354,886.482,484213.62032415 2022-01-04,892.306,901.79,891.17,891.816,509898.63551587 2022-01-05,892.726,899.871,866.152,867.073,589790.88424089 2022-01-06,868.619,873.297,859.545,870.694,655134.42109916 2022-01-07,870.479,871.79,859.517,867.562,661635.36587501 2022-01-10,864.087,865.222,838.942,849.151,810957.8682748 2022-01-11,847.605,864.293,837.906,863.589,765834.38454538 2022-01-12,870.753,875.05,856.463,860.593,669468.58033304 2022-01-13,866.065,866.476,840.186,843.553,818586.74689201 2022-01-14,821.598,834.959,809.804,825.103,1275113.8824636 2022-01-18,811.88,816.685,801.368,808.962,1047417.346636 2022-01-19,816.734,816.734,802.15,802.64,817839.8993938 2022-01-20,805.224,823.223,800.927,803.657,972836.80809329 2022-01-21,803.031,803.031,776.672,778.738,1283789.982265 2022-01-24,757.968,766.571,733.166,765.035,1736840.3435049 2022-01-25,752.575,783.386,742.719,776.437,1254931.6314653 2022-01-26,788.545,797.266,762.372,773.443,969529.63250955 2022-01-27,785.295,792.01,761.991,766.141,716471.95379806 2022-01-28,763.018,786.196,751.254,785.755,620009.09006132 2022-01-31,782.907,800.858,782.711,800.154,628613.67231847 2022-02-01,804.979,808.297,797.843,803.08,649939.18234617 2022-02-02,807.064,807.162,792.95,799.733,1059797.0335525 2022-02-03,793.889,800.917,780.264,783.455,599202.5930693 2022-02-04,779.785,794.8,775.224,787.39,686526.53632512 2022-02-07,787.566,801.915,781.478,794.3,584882.73734427 2022-02-08,793.381,795.23,779.08,785.031,999350.40511957 2022-02-09,796.562,802.023,790.454,790.483,1231879.4835826 2022-02-10,781.468,787.615,748.884,756.637,2141476.3922989 2022-02-11,761.491,763.253,746.976,751.097,1308083.4703807 2022-02-14,743.815,752.438,732.099,739.254,978468.30386645 2022-02-15,754.709,762.529,752.995,759.554,566112.44700607 2022-02-16,755.649,765.935,755.041,761.727,645037.16552478 2022-02-17,752.379,756.079,739.861,741.388,511827.56585326 2022-02-18,739.538,744.294,731.609,735.083,508348.74816321 2022-02-22,729.231,737.395,716.35,724.836,709807.54034953 2022-02-23,730.2,736.474,710.918,712.199,837407.09951121 2022-02-24,690.608,714.324,685.832,711.524,1207399.0281725 2022-02-25,715.664,730.17,713.091,730.073,695819.73036586 2022-02-28,719.58,727.029,715.059,723.29,818420.21318174 2022-03-01,719.845,721.175,691.969,695.013,887954.67813532 2022-03-02,700.064,725.149,698.135,717.603,975267.38291992 2022-03-03,726.284,731.658,709.362,717.28,714191.56581445 2022-03-04,706.68,710.017,680.752,681.809,2208107.2449544 2022-03-07,681.231,686.86,660.52,662.703,1179462.2320148 2022-03-08,660.677,663.907,646.142,648.804,1205813.3820477 2022-03-09,672.374,687.471,665.571,678.54,1463562.6116645 2022-03-10,667.078,690.843,666.921,682.407,1029655.4536724 2022-03-11,685.508,690.02,671.639,672.461,832327.3105083 2022-03-14,681.123,695.316,679.626,682.729,775171.51079189 2022-03-15,687.672,699.828,685.499,692.653,653410.8482818 2022-03-16,707.423,716.429,696.392,715.597,1187513.0641434 2022-03-17,705.76,727.258,705.76,725.209,556683.3696312 2022-03-18,726.695,726.695,713.903,722.918,1253847.6298297 2022-03-21,724.18,728.193,712.483,718.258,602024.47103109 2022-03-22,724.533,733.229,721.745,731.022,577878.10472078 2022-03-23,730.993,730.993,714.187,720.833,777806.42145933 2022-03-24,724.337,727.625,718.744,722.614,473034.4064726 2022-03-25,724.259,728.173,719.717,725.316,429027.6181133 2022-03-28,728.702,736.357,724.298,733.968,458697.18220111 2022-03-29,749.531,760.276,745.987,756.833,812364.72053888 2022-03-30,760.072,766.453,756.804,760.865,809057.54495513 2022-03-31,767.011,767.831,747.955,747.955,952016.00759243 2022-04-01,751.704,758.384,748.337,753.426,698210.4597035 2022-04-04,755.129,771.916,753.367,765.631,901911.8377429 2022-04-05,763.185,764.682,746.017,748.209,770402.31226704 2022-04-06,736.288,741.994,721.44,729.417,863952.3685928 2022-04-07,729.417,737.256,720.485,732.999,485791.09301532 2022-04-08,731.15,731.15,718.621,720.48,838751.62934384 2022-04-11,717.006,721.929,711.858,712.924,604575.60400379 2022-04-12,712.944,720.206,696.345,701.619,975959.05974111 2022-04-13,701.786,711.633,695.99,700.553,928381.50256338 2022-04-14,700.817,704.047,673.538,673.568,1127856.1937353 2022-04-18,672.422,676.817,663.085,665.571,852208.16614138 2022-04-19,667.039,689.703,667.039,686.683,1019918.8508571 2022-04-20,692.693,695.71,682.724,684.167,948281.77010134 2022-04-21,693.926,694.053,665.248,667,822335.28789195 2022-04-22,666.55,669.31,648.467,648.873,814531.70213083 2022-04-25,646.289,654.883,634.251,654.099,1162924.3107377 2022-04-26,648.599,654.638,633.134,633.32,823694.12123343 2022-04-27,632.429,641.64,628.138,629.375,645510.2029963 2022-04-28,636.207,640.511,625.754,637.157,1151747.1402446 2022-04-29,635.268,637.46,609.996,611.424,1033670.6529446 2022-05-02,616.348,617.366,597.057,611.543,1570487.4704516 2022-05-03,617.132,628.083,611.895,617.669,906539.02285838 2022-05-04,618.902,652.343,616.632,651.114,1060741.065137 2022-05-05,637.47,642.961,613.334,620.36,908835.75770925 2022-05-06,617.904,623.581,603.863,615.28,741532.72299605 2022-05-09,603.634,611.102,590.635,592.71,1102949.6980971 2022-05-10,602.44,612.002,583.187,597.281,1205375.0816692 2022-05-11,591.927,608.205,586.912,587.611,1196033.8687058 2022-05-12,580.418,592.006,573.62,587.66,1141837.8736437 2022-05-13,593.796,610.172,590.293,602.273,1721016.5759915 2022-05-16,592.299,592.319,570.678,585.898,2336891.9519928 2022-05-17,602.645,612.095,585.654,598.74,1598443.678514 2022-05-18,592.054,593.532,574.945,579.301,988310.13963979 2022-05-19,573.076,586.652,570.218,580.495,1329326.2243928 2022-05-20,584.185,594.296,574.691,587.7,1226932.5128762 2022-05-23,596.793,602.313,587.112,598.534,938509.40851388 2022-05-24,595.334,609.018,581.914,605.229,1158258.3018124 2022-05-25,601.95,620.116,601.95,613.304,980079.49197134 2022-05-26,617.924,639.084,617.816,638.596,1687006.9186445 2022-05-27,642.913,658.441,642.218,652.387,1002200.8900991 2022-05-31,645.673,657.927,640.504,654.883,2573621.153664 2022-06-01,658.406,662.145,644.86,646.495,939939.75939966 2022-06-02,648.354,674.576,647.473,671.923,976181.78580761 2022-06-03,663.968,667.792,658.388,662.194,799956.65503225 2022-06-06,670.918,678.173,664.53,665.742,614008.02963173 2022-06-07,657.59,670.405,657.373,669.951,552960.44648331 2022-06-08,664.56,667.792,652.863,652.996,488815.84985281 2022-06-09,651.38,660.739,650.088,650.473,983153.16855038 2022-06-10,633.546,639.382,608.892,608.892,1166425.7633038 2022-06-13,591.572,597.99,579.525,590.211,1243905.8788453 2022-06-14,588.23,595.921,578.914,582.828,761267.82529317 2022-06-15,589.915,602.031,581.398,591.374,936092.35968662 2022-06-16,573.049,578.48,567.42,577.445,1020425.8728977 2022-06-17,579.082,586.396,570.871,573.985,1457464.891719 2022-06-21,588.27,608.094,587.283,605.807,1146538.1284147 2022-06-22,596.688,613.086,594.548,600.621,956576.4714599 2022-06-23,604.692,619.756,600.67,615.832,862155.6008738 2022-06-24,623.452,639.126,623.186,638.574,1028411.3593474 2022-06-27,640.763,643.473,624.851,627.869,646481.52966076 2022-06-28,633.27,638.791,617.591,620.18,525918.13223322 2022-06-29,618.691,620.761,605.067,609.177,542961.34334117 2022-06-30,598.236,607.088,587.845,600.385,732216.96643301 2022-07-01,598.62,610.47,597.366,607.936,510002.95223962 2022-07-05,596.373,612.352,589.008,611.899,581099.34493719 2022-07-06,613.702,615.467,601.272,606.003,520187.69359571 2022-07-07,610.41,617.941,609.34,614.836,515264.73046811 2022-07-08,610.036,614.59,604.16,610.756,352059.32231897 2022-07-11,603.342,605.161,595.15,596.402,466896.33877486 2022-07-12,593.445,607.67,592.212,594.716,506893.76575989 2022-07-13,586.544,591.527,574.961,587.904,610297.29418546 2022-07-14,576.568,582.813,571.984,580.265,1152963.4423339 2022-07-15,586.535,595.224,577.189,591.838,1068143.0092174 2022-07-18,596.855,604.65,586.101,589.038,842956.75476767 2022-07-19,599.675,620.702,597.832,619.41,936030.48028196 2022-07-20,620.032,630.214,617.586,625.709,681197.90450436 2022-07-21,625.227,633.34,621.803,630.224,732438.10922341 2022-07-22,632.324,635.963,618.558,624.635,519970.6084712 2022-07-25,627.671,630.195,620.263,627.109,478888.77028003 2022-07-26,625.118,625.118,611.465,614.087,505696.75432561 2022-07-27,619.874,637.238,616.552,634.177,475402.22087357 2022-07-28,638.426,654.504,629.732,650.601,558794.35560074 2022-07-29,651.518,665.25,650.815,659.67,907224.09579101 2022-08-01,651.902,665.21,646.164,661.848,578130.14793029 2022-08-02,654.347,668.256,653.567,656.693,721872.96169117 2022-08-03,663.505,681.613,659.423,680.726,914811.9309846 2022-08-04,682.649,689.441,681.244,686.119,757081.3285226 2022-08-05,677.484,690.052,676.537,686.04,556943.04554348 2022-08-08,690.052,695.287,684.378,686.375,497709.23904294 2022-08-09,685.369,688.643,679.199,686.612,493194.07133617 2022-08-10,701.004,714.963,699.959,714.904,834133.36031395 2022-08-11,721.706,726.407,717.111,718.295,702387.03572411 2022-08-12,722.09,741.747,717.683,741.146,777284.44693376 2022-08-15,734.62,748.322,732.983,745.079,730888.08085767 2022-08-16,738.405,752.812,737.538,746.311,673846.42834822 2022-08-17,733.89,736.177,724.101,732.657,602772.35281299 2022-08-18,729.365,737.33,723.747,734.63,796904.27587482 2022-08-19,725.58,726.773,702.187,703.705,786148.41804626 2022-08-22,689.155,692.201,682.383,685.173,685376.28594318 2022-08-23,682.737,694.039,682.165,687.064,409336.31944939 2022-08-24,685.015,694.311,684.147,690.466,391532.29598914 2022-08-25,693.69,701.773,690.358,700.501,368913.85196355 2022-08-26,703.212,704.119,666.167,666.827,642349.81137955 2022-08-29,662.401,669.966,660.626,666.285,384970.03584645 2022-08-30,671.372,671.973,658.911,663.159,493425.35829128 2022-08-31,669.005,672.397,655.588,656.919,660740.1675593 2022-09-01,651.814,656.003,641.546,655.402,492352.1056663 2022-09-02,667.438,669.873,644.751,648.708,509236.0533885 2022-09-06,654.478,662.662,643.474,657.1,660797.2304267 2022-09-07,659.474,672.514,655.302,669.604,486005.49708414 2022-09-08,663.675,687.689,655.839,687.183,866035.41921332 2022-09-09,690.242,696.439,688.136,690.698,540356.61879904 2022-09-12,692.436,696.995,685.514,692.039,761657.78475674 2022-09-13,669.445,669.753,638.905,640.495,1248682.2583906 2022-09-14,646.146,651.35,632.395,639.174,837556.43430096 2022-09-15,637.128,644.527,625.816,628.011,783313.05022521 2022-09-16,619.559,624.167,611.634,622.449,2712441.0651201 2022-09-19,616.569,632.06,616.569,630.384,570295.59975591 2022-09-20,622.379,625.379,615.129,618.049,565436.33016225 2022-09-21,625.031,627.832,603.46,603.927,822244.59992244 2022-09-22,601.056,603.827,588.513,596.389,860680.75785835 2022-09-23,589.168,595.137,579.108,587.341,985849.74288258 2022-09-26,585.96,589.725,578.929,580.647,697399.83470948 2022-09-27,589.258,591.776,570.025,574.639,774692.02530583 2022-09-28,578.184,584.799,572.205,581.422,891455.46068898 2022-09-29,573.516,575.959,555.868,560.059,883478.84781683 2022-09-30,557.765,563.674,545.797,546.512,857287.52567215 2022-10-03,551.2,574.47,539.511,568.799,955455.64591735 2022-10-04,579.565,587.291,578.303,587.252,784149.77899279 2022-10-05,577.111,584.213,570.01,579.157,560463.2815665 2022-10-06,576.228,580.995,566.852,567.696,570683.25387807 2022-10-07,560.963,560.963,543.245,546.632,630390.04384176 2022-10-10,553.733,554.314,537.628,541.805,515951.52629777 2022-10-11,531.516,539.233,523.332,527.503,939172.15899886 2022-10-12,527.513,534.744,523.392,527.464,802554.79119803 2022-10-13,501.602,563.019,499.679,562.155,2361433.8505681 2022-10-14,563.366,578.691,543.841,547.178,1285292.9178239 2022-10-17,562.125,570.795,562.125,565.353,897035.66626048 2022-10-18,585.96,586.209,569.251,577.082,806214.85024754 2022-10-19,577.747,584.064,569.547,573.943,821016.1894574 2022-10-20,576.396,586.695,565.377,568.441,826570.21578948 2022-10-21,569.842,594.343,567.031,593.171,836598.87827453 2022-10-24,601.662,610.789,598.623,607.254,955410.33569528 2022-10-25,609.747,631.993,605.824,631.586,962595.53002192 2022-10-26,629.833,637.252,629.689,633.433,1076772.2551717 2022-10-27,639.223,652.73,637.476,644.537,950199.66015712 2022-10-28,644.358,660.432,641.12,659.206,868653.3431552 2022-10-31,653.505,658.103,640.802,641.488,1044599.9837137 2022-11-01,652.244,653.634,644.07,647.536,776386.62761129 2022-11-02,646.036,658.679,633.533,634.436,1068886.2627437 2022-11-03,622.151,634.243,618.715,629.471,722103.97467641 2022-11-04,641.647,655.869,638.28,651.658,712295.82193877 2022-11-07,655.73,673.924,651.057,671.67,804154.74548405 2022-11-08,673.368,686.666,670.19,681.631,1091810.2144302 2022-11-09,672.732,678.157,662.493,665.035,543032.9425827 2022-11-10,695.922,757.001,695.341,754.608,1808102.3979556 2022-11-11,742.879,780.271,742.879,769.446,1287407.3948539 2022-11-14,754.797,757.697,717.861,736.076,1191179.5590072 2022-11-15,751.877,754.747,727.286,735.241,857255.30506979 2022-11-16,727.981,727.981,715.2,722.052,812026.64139851 2022-11-17,710.413,716.56,705.328,716.371,786947.93692913 2022-11-18,725.23,725.648,714.067,715.676,631125.07633314 2022-11-21,711.674,723.512,710.581,718.745,661422.51149128 2022-11-22,722.211,731.984,721.129,728.428,609892.70627066 2022-11-23,726.472,735.927,724.267,731.279,492498.95535382 2022-11-25,729.431,734.785,722.668,732.729,303629.83946071 2022-11-28,723.016,731.259,714.518,716.232,483443.95919639 2022-11-29,717.514,719.808,706.678,709.112,703237.80509987 2022-11-30,709.112,712.871,688.543,711.098,2775981.099871 2022-12-01,713.928,720.036,706.331,717.236,1111679.2502552 2022-12-02,701.434,708.555,694.904,708.098,1150742.7030434 2022-12-05,704.146,709.28,693.966,707.88,1108113.8392251 2022-12-06,707.19,712.33,700.05,710.29,840972 2022-12-07,707.24,721.66,704.7001,709.16,877775 2022-12-08,710,714.98,701.16,703.44,625898 2022-12-09,700.42,714.035,700,706.95,549214 2022-12-12,705.67,711.15,702.025,709.23,701326 2022-12-13,738.66,743.17,716.6401,724.15,949920 2022-12-14,718.95,725.605,704.38,711.52,549175 2022-12-15,699.59,702.95,692.83,698.18,566530 2022-12-16,690.02,703.64,683.915,700.22,1697058 2022-12-19,699.44,701,687.12,692.47,606874 2022-12-20,691,695.39,687.58,691.56,590101 2022-12-21,702.46,716.12,699.4012,712.94,652188 2022-12-22,702.64,707.365,688.22,703.33,623206 2022-12-23,708.77,710.095,700.2,703.94,363177 2022-12-27,704.57,707.6,700.5,703.26,325234 2022-12-28,704,711.81,700.29,700.33,457737 2022-12-29,706.64,720.94,704.51,716.15,395312 2022-12-30,708.29,712.91,698.36,708.63,413042 2023-01-03,720,723.5404,703.77,712.04,540821 2023-01-04,719.65,727.48,713.4,721.9,710190 2023-01-05,713.03,717.168,701.21,701.24,686683 2023-01-06,713.42,738.56,710.47,738,1215691 2023-01-09,742.21,762.81,741.75,752.99,1102835 2023-01-10,749.63,757.74,744.3789,757.28,758966 2023-01-11,758,763.75,748.16,755.92,788213 2023-01-12,763.16,763.16,741.15,753.96,938767 2023-01-13,746.63,758.49,735.08,753.99,984180 2023-01-17,750.18,752.105,735.1,749.73,823832 2023-01-18,750.99,763.06,746.38,747.36,728805 2023-01-19,737.81,741.56,729.62,729.87,650756 2023-01-20,734.77,742.68,731.04,741.71,724332 2023-01-23,741.87,750.02,735.4,748.02,730237 2023-01-24,748,757.08,725.58,752.07,558245 2023-01-25,743.1,751.78,732.5,751.25,1070389 2023-01-26,750,759.38,746.2,758.9,488829 2023-01-27,751.74,764.1,751.74,759.18,489454 2023-01-30,750.41,758.26,746.54,747.86,458340 2023-01-31,750,759.71,746.09,759.21,572076 2023-02-01,753.72,768.295,744.39,762.63,702235 2023-02-02,763.9,781.77,763.14,770.73,1101814 2023-02-03,750,769.81,747.99,757.16,1201841 2023-02-06,746.98,750.12,738.8,742.38,691511 2023-02-07,735.3,743.61,728.411,740.82,730303 2023-02-08,735.37,741.7739,729.86,729.86,517689 2023-02-09,739.12,739.4231,714.45,715.97,723774 2023-02-10,712.23,726.39,711.01,723.51,626009 2023-02-13,722.86,737.685,721.01,736.91,583061 2023-02-14,733.76,742.9,727,729.15,466741 2023-02-15,719.15,727.83,718.37,724.19,479342 2023-02-16,710.81,722.56,709.47,713,492650 2023-02-17,708.46,716.73,706.38,716.16,519244 2023-02-21,706.13,708.58,692.22,695.75,646517 2023-02-22,695.75,699.05,682.08,687.41,937876 2023-02-23,697.27,702.14,686.4707,691.84,614780 2023-02-24,682.57,691.275,678.58,683.43,553570 2023-02-27,694.88,696.5,681.7,683.06,560032 2023-02-28,685.5,694.375,683.125,689.43,859144 2023-03-01,683.15,688.26,675.33,680.56,635035 2023-03-02,673,687.4,672.76,685.91,490162 2023-03-03,693.61,695.34,688.06,695.24,812287 2023-03-06,688.35,698.79,687.56,688.39,543333 2023-03-07,688.39,688.98,673.17,674.66,417413 2023-03-08,676.62,680.3308,672.65,674.36,555013 2023-03-09,674.49,675.2288,650,651.28,787204 2023-03-10,647.7,651.46,628.48,635.03,961016 2023-03-13,625.02,643.23,624.09,625.77,997665 2023-03-14,646.41,648,624.71,637.83,928717 2023-03-15,621,634.5,620,631.74,1129989 2023-03-16,627.3,645.38,621.3,636.98,726336 2023-03-17,638.71,638.71,623.85,636.71,2701514 2023-03-20,647.47,652.44,639.53,643.56,924205 2023-03-21,659.93,665.18,658.54,662.15,791208 2023-03-22,660.08,667.45,647.89,648.32,480147 2023-03-23,653.28,660.99,645.55,651.78,483352 2023-03-24,642.81,647.82,638.085,644.88,574156 2023-03-27,654.53,656.77,646.475,648.32,411063 2023-03-28,646.34,649.9,641.38,646.24,373355 2023-03-29,652.03,657.74,651,657.22,589278 2023-03-30,663.51,667.615,657.095,661.04,392516 2023-03-31,665.09,669.15,662.6128,669.12,516338 2023-04-03,664.52,670.21,656.48,666.41,622790 2023-04-04,665.89,669.65,653.84,659.11,525148 2023-04-05,652.38,656.87,651.285,656.04,426144 2023-04-06,656.6,659.06,653.985,656.4,441769 2023-04-10,652.35,659.83,650.7928,659.82,393846 2023-04-11,662,671.44,661.85,669.68,535868 2023-04-12,676.15,677.64,663.36,665.97,481368 2023-04-13,663.37,671.58,658.53,670.73,694023 2023-04-14,680.23,704.005,678.06,691.33,1117759 2023-04-17,691.33,699.1,690.79,698.36,586124 2023-04-18,700.37,701.225,689.86,694.03,593867 2023-04-19,690.98,699.5,690.01,695.24,348118 2023-04-20,690.47,698.93,690.47,696.38,580374 2023-04-21,695.53,696.27,678.915,680.94,774571 2023-04-24,682.28,682.28,673.1,674.19,451863 2023-04-25,670.64,671.73,658.46,659.71,552376 2023-04-26,655.69,661.74,647.42,650.67,434695 2023-04-27,657.25,663.53,655.27,662.68,393937 2023-04-28,659.83,672.03,658.95,671.2,529088 2023-05-01,675.08,675.59,662.18,662.97,560197 2023-05-02,657.73,658.585,635.28,651.46,719727 2023-05-03,657.42,662.97,640.25,642.41,430726 2023-05-04,638.55,638.55,628.2301,631.66,589364 2023-05-05,642.19,644.66,637.55,644.48,484312 2023-05-08,646.25,647,640.78,643.14,374512 2023-05-09,639,643.49,633.63,635.57,441692 2023-05-10,643.95,644.9511,624.5,629.18,622532 2023-05-11,630.17,643.49,627.62,642.02,726097 2023-05-12,646.56,651.2,642.95,645.1,906160 2023-05-15,645.18,650.26,642.7,644.75,501887 2023-05-16,642.59,643.92,633.23,633.83,362714 2023-05-17,640.23,651.62,638.53,650.64,478328 2023-05-18,650.57,673.17,649.46,669.33,1125882 2023-05-19,673.44,676.53,662.71,666.7,1362515 2023-05-22,666.33,675.77,666.29,671.39,648841 2023-05-23,666.52,671.97,659.2869,661.53,713252 2023-05-24,653.01,656.51,648.45,655,554597 2023-05-25,655.32,663.12,653.4,660.52,522806 2023-05-26,664.88,675.2475,662.7685,672.3,533964 2023-05-30,677.54,680.6908,668.89,673.58,504255 2023-05-31,671.8,674.61,656.36,657.55,1898504 2023-06-01,663.57,671.45,660.37,668.84,569844 2023-06-02,676.17,685,676.17,681.86,559847 2023-06-05,681.45,682.96,674.22,676.49,551676 2023-06-06,673.34,685.6149,673.34,684.92,748659 2023-06-07,679,680.03,670.1924,678.23,534152 2023-06-08,675.32,681.9045,666.0101,680.58,521795 2023-06-09,682.39,686.45,677.27,684.4,465361 2023-06-12,684.61,689.12,682.26,682.38,435032 2023-06-13,685.33,693.09,685,689.09,624081 2023-06-14,690.72,705.17,690.03,692.45,678070 2023-06-15,693.13,712.7372,691.82,711.19,644354 2023-06-16,715.45,716.355,702.35,702.78,1281867 2023-06-20,695.69,696.455,687.5,690.95,698131 2023-06-21,690.72,696.15,686.4,689.04,489283 2023-06-22,684.41,684.51,675.37,679.38,361385 2023-06-23,670.35,682.93,670,680.45,685986 2023-06-26,678.08,684.99,678.08,680.17,404036 2023-06-27,683.43,688.34,677.76,684.64,528574 2023-06-28,684.64,685.77,680.12,685.22,368196 2023-06-29,686.7,690.91,681.98,688.21,524732 2023-06-30,695.12,695.98,690.45,691.14,921868 2023-07-03,690,702.16,689.74,693.58,376893 2023-07-05,691.67,700.63,685.87,692.83,681430 2023-07-06,685,686.5,674.8025,680.63,675272 2023-07-07,678.28,691.99,677.935,684.1,435212 2023-07-10,693.83,704.9323,692.78,696.17,568635 2023-07-11,699.92,710.99,699.74,710.2,504912 2023-07-12,722.67,727,718.86,726,642145 2023-07-13,732.87,740.4,727.4501,739.8,928054 2023-07-14,743,744,722.41,728.03,1064180 2023-07-17,724.55,733,720.5,727.87,648516 2023-07-18,725.52,740.83,723.23,738.93,790000 2023-07-19,739.96,752.95,739.96,747.3,718864 2023-07-20,744.02,753.37,742.5,750.88,621573 2023-07-21,753.24,756.32,749.745,751.21,512318 2023-07-24,751.7,757.01,750.49,756.58,385458 2023-07-25,752.55,752.98,742.205,746.02,610785 2023-07-26,743.25,749.87,741.01,743.16,552963 2023-07-27,746.12,747.99,728.4,729.07,555188 2023-07-28,738.2,746.25,734.7789,738.34,522817 2023-07-31,739.99,743.32,735.61,738.85,367759 2023-08-01,733.32,735.91,730.5,732.26,359816 2023-08-02,722.44,723.79,713.27,717.44,649193 2023-08-03,710.48,712.88,705.62,710.17,585544 2023-08-04,710.07,720.9423,709.08,710.28,475126 2023-08-07,713.31,718.83,711.64,712.55,388094 2023-08-08,703.39,703.39,687.5243,696.98,676960 2023-08-09,695.26,699.97,691,692.09,447475 2023-08-10,697.02,706.09,694.57,697.01,497116 2023-08-11,693.77,698.3,690.28,695.61,381151 2023-08-14,692.81,694.17,688.64,692.93,395005 2023-08-15,684.99,686.11,670.5,672.82,519757 2023-08-16,670,676.46,670,672.24,494696 2023-08-17,674.71,681.05,672.485,674,471181 2023-08-18,665.23,675.31,665.23,670.25,530594 2023-08-21,672.2,676.95,666.5,671.59,434376 2023-08-22,671.59,674.76,664.61,665.84,332468 2023-08-23,668.4,680.33,667.12,678.77,386777 2023-08-24,678.78,688.575,672.97,673.16,317924 2023-08-25,676,682.2,671.26,675.96,275208 2023-08-28,681.31,683.5376,674.63,679,430854 2023-08-29,678.65,691.46,676.55,691.03,502632 2023-08-30,691.78,699.5,689.8085,695.81,483875 2023-08-31,697.87,704.44,693.795,700.54,617091 2023-09-01,704.2,706.99,701.4,706.19,454556 2023-09-05,705.57,708.29,695.49,695.93,556823 2023-09-06,692.96,699.32,688.6975,694.18,426749 2023-09-07,682.68,692.65,679.95,691.06,453053 2023-09-08,692.18,693.55,686.72,690.62,352375 2023-09-11,695.46,697.95,691.99,695.93,563457 2023-09-12,693.35,702.73,692.075,697.34,404020 2023-09-13,698.84,704.215,693.995,697.23,645191 2023-09-14,703.71,709.06,698.33,706.81,660200 2023-09-15,701.86,705.15,695.33,697.41,2816120 2023-09-18,696.32,699.48,690.06,694.89,494419 2023-09-19,693.66,695.57,685.66,688.96,428147 2023-09-20,691,694.69,682.67,683.48,334069 2023-09-21,676.74,676.74,665.65,668.83,547702 2023-09-22,670.99,671.72,659.325,660.1,468469 2023-09-25,655.02,659.97,653.025,657.55,458269 2023-09-26,652.12,654.49,645.815,646.72,589068 2023-09-27,647.68,648.45,640.31,643.39,548762 2023-09-28,643.02,647.545,640.675,645.24,696070 2023-09-29,652.8,656.82,645.5357,646.49,539891 2023-10-02,644.71,646.25,638.735,643.04,569041 2023-10-03,637.73,637.73,623.6,625.47,678693 2023-10-04,629.03,638.365,625.38,636.53,546776 2023-10-05,633.65,642.87,632.01,640.3,496968 2023-10-06,635.02,651.51,634.54,648.26,608267 2023-10-09,641.5,647.86,640.4957,643.62,536106 2023-10-10,643.62,649.4,641.7,641.95,626684 2023-10-11,645.64,648.64,638.1,642.67,515129 2023-10-12,643.23,644.2725,632.06,636.17,744225 2023-10-13,628.17,636.005,620,627.66,1263504 2023-10-16,630.51,641.62,628.415,635.45,695481 2023-10-17,631.3,639.87,629.68,636.1,578584 2023-10-18,635,635,615.45,616.69,664518 2023-10-19,625.65,629.5,619.105,622.51,1040825 2023-10-20,623.25,626.07,613.12,614.83,850352 2023-10-23,611.44,619.47,610.4541,614.73,469527 2023-10-24,617.27,620.415,610.76,612.39,657313 2023-10-25,608.25,611.59,603.485,608.68,562157 2023-10-26,607.19,617.89,606.494,607.07,856531 2023-10-27,607.07,608.97,596.18,598.08,543055 2023-10-30,602.84,610.6943,600.26,607.12,528143 2023-10-31,608.95,612.87,604.41,612.28,508904 2023-11-01,614.49,617.97,607.67,616.21,537118 2023-11-02,623.77,645.14,623.77,644.49,1174064 2023-11-03,654.82,662.16,654.26,657.97,894281 2023-11-06,656.62,660.255,650.355,653.22,469385 2023-11-07,652.82,653.5,646.905,648.59,440812 2023-11-08,648.43,655.66,648.43,654.95,482206 2023-11-09,656.73,660.6,650.63,651.82,437166 2023-11-10,656.58,665.45,653.876,665,522796 2023-11-13,660.82,664.37,658.1351,661.45,356389 2023-11-14,673,699.07,673,697.35,1011079 2023-11-15,698.17,711.32,697.7001,708.84,747461 2023-11-16,709.34,715.1,708.7501,714.9,559046 2023-11-17,719.84,720.84,713.65,716.86,715619 2023-11-20,714.39,721.66,712.11,720.92,668329 2023-11-21,719.8,726.6,718.725,724.64,642960 2023-11-22,727,730.28,725.975,727.14,498141 2023-11-24,726.72,730.74,726.64,730.1,279619 2023-11-27,727.2,732.05,724.54,730.68,868110 2023-11-28,725.86,738.83,725.86,736.76,610257 2023-11-29,742.28,751.27,742.28,747.3,750055 2023-11-30,748.16,751.89,744.69,751.23,961321 2023-12-01,750,761.38,748.66,756.35,746714 2023-12-04,751.84,757.915,749.5,756.43,767881 2023-12-05,755.62,755.62,748.1775,754.3,860677 2023-12-06,754.52,756.59,742.46,743.07,624791 2023-12-07,745.44,749.89,742.6038,745.44,784364 2023-12-08,743.15,747.79,742.2232,744.73,456111 2023-12-11,745.8,755.225,744.3225,752.41,781291 2023-12-12,755,759.44,752.67,759.29,607732 2023-12-13,759,777.1899,754.81,773.43,600130 2023-12-14,782.93,807.6,781.94,807.13,1197486 2023-12-15,791.9,819,789.47,819,2702962 2023-12-18,812,815,795.795,796.44,916400 2023-12-19,801.07,814.415,798.95,801.38,756497 2023-12-20,797.76,805.41,788.84,789.23,547939 2023-12-21,795,799.365,791.66,799.1,341139 2023-12-22,801.98,807.515,800.15,802.42,426577 2023-12-26,803.44,809.1,803.44,806.61,280569 2023-12-27,809.17,813.25,808.63,813.25,297967 2023-12-28,809.88,817.62,809.88,814.41,311470 2023-12-29,812.6,816.17,808.6375,811.8,318557 2024-01-02,804.15,808.14,795.425,800.3,660044 2024-01-03,792.41,792.41,782.327,784.15,638734 2024-01-04,783.26,792.485,782.73,785.95,580186 2024-01-05,782.81,788.76,781.46,782.83,471063 2024-01-08,784.43,798.01,782.91,797.19,513311 2024-01-09,792.65,795.1356,787.135,794.52,454753 2024-01-10,794.89,799.05,787.87,792.36,511033 2024-01-11,796.96,799.98,787.08,792.61,736037 2024-01-12,785,802.34,782.76,799.6,880587 2024-01-16,803.79,808.99,788.66,791.38,895285 2024-01-17,774.37,787.93,768.3469,787.43,617255 2024-01-18,794.56,795.99,785.0646,795.26,506794 2024-01-19,797.75,808.825,794.045,805.44,681544 2024-01-22,806.405,807.3,793.51,794.02,760478 2024-01-23,793.27,795.5899,788.48,792.56,718291 2024-01-24,797.86,797.86,785.19,785.75,659788 2024-01-25,790.92,794.9,787.49,790.46,723803 2024-01-26,791.33,793.28,785.485,787.3,687911 2024-01-29,787.31,792.4827,781.14,788.7,622286 2024-01-30,782.98,784.82,779.065,781.73,936712 2024-01-31,779.47,785.4077,772.35,774.31,730828 2024-02-01,776.49,785.55,765.63,784.93,626656 2024-02-02,780.65,792.34,777.2608,788,509886 2024-02-05,782.21,787.24,777.15,783.17,501130 2024-02-06,784.93,788,778.76,787.98,666342 2024-02-07,790,799.445,786.53,794.7,700684 2024-02-08,794.06,798.9399,787.5,793.2,545532 2024-02-09,794.23,800.805,791.77,797.21,536637 2024-02-12,798.33,808.49,797.64,801.76,499402 2024-02-13,785.25,791.225,770,778.07,637435 2024-02-14,785.1,788.28,779.16,785.4,420967 2024-02-15,788.4,802.48,788.4,798.05,508239 2024-02-16,795.09,798,791.13,794,393776 2024-02-20,789.28,801.53,787.57,798.11,582338 2024-02-21,798.81,806.0599,795.42,805.45,419372 2024-02-22,811.04,816.33,808.08,813.44,549649 2024-02-23,817.06,823.71,812,813.59,492606 2024-02-26,810.95,814.8245,803.35,806.03,577808 2024-02-27,807.33,809.87,795.27,800.54,555973 2024-02-28,798.78,813.12,797.32,809.66,513080 2024-02-29,813.4,814.96,807.39,811.34,758799 2024-03-01,811.34,815.35,805.214,814.83,431336 2024-03-04,815.97,841.955,815.97,834.47,858869 2024-03-05,832.29,839.8,823.37,826.94,497598 2024-03-06,825.85,832.39,820.44,830.4,538055 2024-03-07,837.99,839.22,829.63,831.7,384701 2024-03-08,835.85,845,833.7201,836.12,396217 2024-03-11,835.65,836.065,822.27,825.16,428843 2024-03-12,830.12,834.27,822.25,829.59,438668 2024-03-13,829.17,831.615,823.21,825.99,510896 2024-03-14,825,825.29,800.62,808.8,859047 2024-03-15,801.59,813.7975,798.34,802.52,1576934 2024-03-18,806.2,806.27,793.83,800.25,634805 2024-03-19,796.31,803.87,792.82,802.3,593932 2024-03-20,804.11,819.24,800.685,817.89,451403 2024-03-21,823.53,844.64,822.22,842.06,643470 2024-03-22,840.82,842.315,822.46,824.83,615249 2024-03-25,820.44,826.99,815.17,816.21,378197 2024-03-26,819.47,823.8763,817.93,820.2,374110 2024-03-27,826.8,835.51,822.49,835.12,466671 2024-03-28,836.22,838.68,831.02,833.7,532198 2024-04-01,834.98,835.12,825.24,826.77,395890 2024-04-02,825.5,825.91,810,816.59,530683 2024-04-03,815.45,826.08,813.56,814.8,369663 2024-04-04,822.38,826.52,790.18,792.09,1189423 2024-04-05,793.63,804.2699,790.12,797.56,687330 2024-04-08,801.52,807.5399,796.8315,803.32,760238 2024-04-09,806.23,806.23,794.18,803.9,802095 2024-04-10,793.79,795.125,780.92,783.65,654397 2024-04-11,785.5,789.32,778.8,785.96,812037 2024-04-12,785.56,803,762.06,763.4,1453625 2024-04-15,770.79,778.22,756.31,762.99,935305 2024-04-16,764.6,766.845,748.79,749.67,663071 2024-04-17,753.04,758.9,748.08,753.79,585789 2024-04-18,754.74,761.42,746.78,747.3,615103 2024-04-19,751.39,755.43,745.5514,749.45,867777 2024-04-22,756.75,766.3,750.55,760.11,617165 2024-04-23,763.26,769.42,760.94,766.62,460957 2024-04-24,762.8,767.6375,759.435,762.8,751258 2024-04-25,754.31,760.64,748.02,757.65,510302 2024-04-26,759.77,767.4799,757.75,762.88,447939 2024-04-29,763.36,769.4,755.85,761.28,495122 2024-04-30,758.04,761.45,753.8,754.64,418734 2024-05-01,755,765.83,750.92,751.58,614845 2024-05-02,758.16,761.0574,748.78,757,632595 2024-05-03,765.7,771.55,762.7,763.91,558283 2024-05-06,768.73,775.16,765.83,774.64,450092 2024-05-07,780.47,786.27,776.68,780.92,777419 2024-05-08,778,779.25,773.88,778.33,665672 2024-05-09,777.9,791.5135,777.9,789.13,654816 2024-05-10,792.53,799.23,792.075,796.67,607147 2024-05-13,799,800.49,789.805,790.33,416812 2024-05-14,792.52,803.31,792.1722,802.96,492227 2024-05-15,809.12,818.18,807.68,815.7,667340 2024-05-16,811.39,815,807.66,807.71,486278 2024-05-17,810.43,813.45,806.31,812.22,394388 2024-05-20,808.98,812.8055,804.2,805.19,366351 2024-05-21,804.62,806.67,800.23,804.93,461858 2024-05-22,803.54,808.87,795.55,799.61,391642 2024-05-23,798.44,798.44,781.81,784.55,538309 2024-05-24,787.38,789.3927,780.92,781.9,429047 2024-05-28,781.9,783.64,765.475,771.41,636215 2024-05-29,763.29,765.93,756.33,756.58,574948 2024-05-30,754.96,762.4148,753.83,761.86,649985 2024-05-31,763.06,774.29,762.08,772.03,1616051 2024-06-03,779.49,779.7,768.715,777.37,570972 2024-06-04,777.37,786.87,774.6201,785.29,666466 2024-06-05,788.75,789.08,779.4367,788.88,539842 2024-06-06,787.69,787.69,776.53,778.53,406332 2024-06-07,767.69,774.01,763.21,768.69,468160 2024-06-10,766.74,768.86,760.245,766.17,588940 2024-06-11,762.01,763.365,752.295,757.63,498980 2024-06-12,769.35,782.56,766.09,770.11,833246 2024-06-13,766.96,772.75,758.2,769.71,462480 2024-06-14,764.5,769.97,759.99,769.33,376815 2024-06-17,767.21,783.94,766.05,781.08,541652 2024-06-18,778.94,784.12,777.02,783.65,479732 2024-06-20,782.02,784.05,777.52,782.83,496885 2024-06-21,783.72,791.15,779.8927,787.6,872955 2024-06-24,788.58,806.47,788.58,798.95,528676 2024-06-25,794.46,795.26,788.575,794.39,394046 2024-06-26,789.28,791.12,784.52,787.45,529002 2024-06-27,784.65,787.05,780.34,781.13,428580 2024-06-28,784.49,792.325,781.2,787.32,769459 2024-07-01,790.83,794.1,777.63,782.27,543517 2024-07-02,782.67,789.66,782.67,789.13,367332 2024-07-03,789.13,790.63,786,789.12,250799 2024-07-05,791.14,791.18,782.9,790.6,341478 2024-07-08,790.6,793.28,785.76,790.19,529582 2024-07-09,793.51,803.39,791.52,802.28,629528 2024-07-10,801.76,812.29,801.76,812,519073 2024-07-11,817.97,825.93,815.805,824.87,634133 2024-07-12,829.39,837.54,825.4,827.97,677070 2024-07-15,829.98,836.21,818.44,822.96,888305 2024-07-16,824.5,845.53,820.9502,843.94,744760 2024-07-17,846.31,848.6228,835.89,841.09,692007 2024-07-18,835.17,851.876,828.79,829,718023 2024-07-19,833.67,833.67,825.055,830.7,1036152 2024-07-22,836.55,845.5,835.04,843.24,573228 2024-07-23,841.81,850.99,839.02,844.69,701557 2024-07-24,844.08,846.2433,826.11,827.65,660358 2024-07-25,824.96,848.58,822.43,836.54,587524 2024-07-26,841.97,857.65,841.1,856.2,555814 2024-07-29,858,865.17,852.37,862.15,612694 2024-07-30,868.13,873.8929,865.1772,872.59,539579 2024-07-31,875.32,885.1,871.9,876.5,656942 2024-08-01,880,884.67,860.32,865.35,586568 2024-08-02,855,858.2,839.29,846.02,479910 2024-08-05,824.69,848.92,813.18,830.76,1328900 2024-08-06,834.52,852.23,829.5,840.96,525216 2024-08-07,852.26,856.4,838.47,839.84,750874 2024-08-08,846.2,855.79,843.6194,854.83,381506 2024-08-09,853.42,862.21,849.8045,856.21,290379 2024-08-12,854.14,857,835.45,838.27,510339 2024-08-13,844.48,856.21,843.7,854.59,385850 2024-08-14,856.03,859.62,851.375,857.52,325149 2024-08-15,864.52,875.83,863.03,872.06,520789 2024-08-16,872.25,874.87,868.7,872.49,395236 2024-08-19,873.59,877.0199,866.31,870.21,456067 2024-08-20,869.45,871.99,859.7314,860.97,348724 2024-08-21,861.88,864.92,853.76,863.09,453730 2024-08-22,863.09,868.74,858.98,865.24,327417 2024-08-23,869.5,884.66,867.027,882.84,416346 2024-08-26,882.76,888.9999,878.78,883.14,413854 2024-08-27,883.5,888,878.7,886.13,300431 2024-08-28,886.44,895.44,883.71,888.66,441255 2024-08-29,888.66,898.66,884.78,894.87,417957 2024-08-30,898.29,903.46,889.96,901.81,478238 2024-09-03,899.07,900,881.01,886.43,433546 2024-09-04,880.33,890.7,879.175,886.49,356689 2024-09-05,889.7,889.7,873.14,876.64,426067 2024-09-06,878.14,884.76,861.11,866.92,748945 2024-09-09,873.44,884.01,870.9241,877.94,394767 2024-09-10,886.22,886.22,869.315,883.83,269895 2024-09-11,878.44,878.49,854.16,877.12,432016 2024-09-12,880.83,886.465,874.38,885.12,479019 2024-09-13,888.14,892.14,882.68,885.73,406877 2024-09-16,888.34,895.9,886.6,895.18,380880 2024-09-17,897.35,908.8799,895.19,904.52,416949 2024-09-18,911.81,930.5,905.75,922.71,656407 2024-09-19,938.25,942.73,925.72,934.87,625501 2024-09-20,930.67,931.7894,924.625,928.79,970244 2024-09-23,929.97,939.4599,928.79,937.61,396587 2024-09-24,934,942.16,930,941.23,366529 2024-09-25,942.72,942.84,934.61,936.8,476839 2024-09-26,945,952.75,939.4118,945.02,459569 2024-09-27,945.47,950.35,942.1,945.21,472522 2024-09-30,944,951.27,935.97,949.51,362331 2024-10-01,945.32,945.32,918.9635,934.02,543932 2024-10-02,939.87,957.28,933,957.25,368283 2024-10-03,953.57,958.63,949.49,951.49,511292 2024-10-04,960.74,960.74,931.0301,949.19,491906 2024-10-07,952,956.82,937.96,940.67,561592 2024-10-08,951.55,955.3623,942.28,949.07,389013 2024-10-09,950,962.9499,947.98,955.92,573319 2024-10-10,955,963.33,953.615,955.59,564397 2024-10-11,963.21,996.29,963.15,990.26,927686 2024-10-14,999.17,1001.45,989.19,991.72,768522 2024-10-15,998,1016.45,996.12,1007,618827 2024-10-16,1004.15,1019.22,1004.15,1015.75,547221 2024-10-17,1023.6,1032,1001.64,1002.5,684835 2024-10-18,1009.48,1009.48,998.38,1007.02,505446 2024-10-21,1005,1008.58,997.2144,1000.53,311219 2024-10-22,997.11,1003.87,990.7901,1000.81,504449 2024-10-23,997.05,1008.64,982.67,988.16,441721 2024-10-24,991.04,992.03,983.23,984,353688 2024-10-25,987.35,987.35,968.9501,974.07,433666 2024-10-28,982,989.45,979.01,986.22,329564 2024-10-29,985,989.7677,979.13,983.17,269629 2024-10-30,985.52,997.9999,978.96,979.87,428033 2024-10-31,970.16,986.07,969.54,981.03,607916 2024-11-01,984,991.97,980.23,985.08,792041 2024-11-04,979.14,992.01,976.05,991.5,512484 2024-11-05,992,1017.685,992,1014.35,425106 2024-11-06,1046.26,1057.51,1000,1029.82,1266866 2024-11-07,1039.99,1044.95,1032.4,1036.06,528690 2024-11-08,1040.98,1050.44,1036.67,1039.28,454488 2024-11-11,1050,1068.34,1047.5,1053.84,681474 2024-11-12,1055,1057.08,1033.59,1036.35,489961 2024-11-13,1039.715,1043.65,1026.18,1030.98,408874 2024-11-14,1037.94,1058.89,1037.2,1047.08,1048811 2024-11-15,1040.25,1052.51,1035.01,1047.37,583514 2024-11-18,1040.49,1053.22,1037.4,1049.97,563277 2024-11-19,1044.135,1044.31,1027.59,1028.11,673775 2024-11-20,1036.34,1036.7,1018,1024.67,593741 2024-11-21,1034.75,1039.43,1024.6,1028,473229 2024-11-22,1030.66,1041.94,1028.5001,1036.46,713063 2024-11-25,1048,1049,1030.57,1031.49,1463706 2024-11-26,1036.455,1038.32,1018.2,1026.48,772882 2024-11-27,1031.48,1033.9999,1018.04,1019.45,481939 2024-11-29,1023.505,1029.3199,1020.82,1022.8,390048 2024-12-02,1028.925,1033.65,1012.87,1020.11,719871 2024-12-03,1030.83,1046.29,1021,1039,941990 2024-12-04,1038.09,1039.38,1012.48,1035,1029652 2024-12-05,1030,1057.6138,1028.53,1044.78,880600 2024-12-06,1047.725,1053.2299,1038.35,1042.87,550452 2024-12-09,1050,1055.82,1043.25,1046.38,742764 2024-12-10,1048.5,1064.85,1045.91,1057.07,645055 2024-12-11,1063.625,1082.45,1060.2801,1065.26,1139665 2024-12-12,1074.025,1074.05,1051.22,1058.82,687331 2024-12-13,1057.585,1061.44,1052.3301,1056.54,537361 2024-12-16,1060.5,1071.98,1056.5,1064.65,897930 2024-12-17,1057,1059.75,1038.27,1049.22,990433 2024-12-18,1049.22,1061,1018.96,1020.3,865100 2024-12-19,1040.52,1040.88,1014.95,1016.33,796570 2024-12-20,1006.475,1036.7699,1001.975,1028.69,2079813 2024-12-23,1029.48,1041.36,1023.3601,1039.7,488192 2024-12-24,1044,1054.83,1036.6701,1054.83,276623 2024-12-26,1050,1057.49,1045,1054.28,292092 2024-12-27,1047.5,1055.438,1040.26,1044.18,337134 2024-12-30,1036.045,1036.045,1021.4801,1027.43,591923 2024-12-31,1030.365,1034.13,1019.5401,1025.11,619395 2025-01-02,1027.165,1032.1,1012,1017.4,604760 2025-01-03,1024,1024,1010,1020.83,469065 2025-01-06,1024.68,1029.41,1011.49,1012.74,616338 2025-01-07,1010.7475,1012,978.25,980.76,970495 2025-01-08,980,990.2926,976.05,986.1,778503 2025-01-10,978.95,982.05,948.16,955.64,908173 2025-01-13,945.96,957.25,943.3368,955.01,794380 2025-01-14,963,969.5999,958.04,963.17,1058107 2025-01-15,1019.77,1025.45,991,1013.18,1140399 2025-01-16,1014.8498,1016.54,982.175,995.72,884195 2025-01-17,1000,1012.81,997.01,1004.96,1085763 2025-01-21,1015.5,1026.95,1003.72,1012.09,671748 2025-01-22,1013.735,1013.82,998.2547,1006.34,570319 2025-01-23,1003.97,1017.81,1000.825,1017.73,645453 2025-01-24,1014.41,1026,1013.14,1020.45,731330 2025-01-27,1010,1030.91,1004.69,1029.94,662932 2025-01-28,1029.565,1055.72,1027.05,1051.2,1083082 2025-01-29,1048.065,1066.83,1045.31,1052.61,808647 2025-01-30,1066.93,1078.25,1059.3344,1071.52,532128 2025-01-31,1073.41,1084.22,1068.76,1075.5,958072 2025-02-03,1053.99,1056.54,1006.63,1013.75,1502248 2025-02-04,1013,1019.5,1004,1015.66,931248 2025-02-05,1018.485,1027.55,1005.91,1014.5,710406 2025-02-06,1019.73,1023.8,1005,1006.62,688927 2025-02-07,1008.5,1015.91,991.15,992.04,732027 2025-02-10,996.05,996.34,976.785,985.55,683840