Price,Close,High,Low,Open,Volume
Ticker,035420.KS,035420.KS,035420.KS,035420.KS,035420.KS
Date,,,,,
2010-01-04,45639.8046875,45758.0445246816,44693.904830647145,44930.38073689035,974307
2010-01-05,45639.8046875,46349.23240622963,44930.38073689035,45285.092712195175,920400
2010-01-06,45403.32421875,46585.70363115066,45403.32421875,45639.80010123013,1283697
2010-01-07,45521.55859375,46349.22219927442,45166.84292844013,45521.55859375,733984
2010-01-08,43984.46875,46112.74773346034,43984.46875,45521.559964303415,885303
2010-01-11,43393.27734375,44575.656653753314,42802.08957280798,43747.99302081064,1501719
2010-01-12,45403.32421875,45403.32421875,43747.99680950869,43984.47269198882,1407326
2010-01-13,44220.9453125,45403.32086956282,43511.51771739071,44812.133091031414,861627
2010-01-14,43156.80078125,44457.419885202304,43156.80078125,43866.22835573692,1288673
2010-01-15,42802.0859375,43511.51346324821,42329.134253667864,43156.797816314625,1236549
2010-01-18,44102.703125,44339.1789773237,42802.087821279216,42802.087821279216,950623
2010-01-19,43866.234375,45403.32577991291,43393.28259377761,44575.66204683359,982560
2010-01-20,43984.46875,44339.180657870296,42802.08944356688,44220.94461128662,882904
2010-01-21,44693.890625,44930.366456080985,43393.27166999517,43511.51146959506,944717
2010-01-22,43629.7578125,44339.18547340856,43038.569979136046,44102.70958643904,1063557
2010-01-25,44457.4296875,44457.4296875,42920.33815459548,43038.57422568658,777203
2010-01-26,44220.9453125,44575.65722599498,43511.51771739071,44339.181360958544,1009548
2010-01-27,43747.9921875,44457.419759988836,43393.276517195976,44102.70408968481,713506
2010-01-28,43038.5703125,44812.13759444908,42802.09442369881,43629.75815044312,986243
2010-01-29,40910.29296875,43156.8083638217,40200.86526961794,42920.3362322309,1487809
2010-02-01,39846.13671875,40792.040013325575,39136.70924781832,40792.040013325575,1278997
2010-02-02,39846.13671875,40792.040013325575,39491.4248673435,40200.85233827518,1026583
2010-02-03,39373.19140625,40319.09485301282,38663.76758929717,39846.14312963141,2393247
2010-02-04,40673.81640625,41146.76442984469,39727.912822820974,39846.14888668969,2460754
2010-02-05,39491.4296875,40200.8572450214,39136.714024679735,39254.95383499287,900955
2010-02-08,40082.625,40910.29252405051,39491.437141209506,39609.673205719664,786752
2010-02-09,38782.0,40082.615233297496,38309.048320961105,39491.42751855834,1604230
2010-02-10,38072.578125,39373.193551089775,38072.578125,39373.193551089775,1074665
2010-02-11,39491.4296875,39491.4296875,38309.050424964335,38427.29023527746,1206371
2010-02-12,41028.53125,41501.48307495978,40200.86744038043,40673.81926534021,1937112
2010-02-16,41737.953125,42329.14093910248,40910.28943163262,41265.0013664702,939104
2010-02-17,41856.19140625,42447.383019908295,41028.527668872106,42210.90712806893,1031384
2010-02-18,40792.046875,41856.18637633824,40792.046875,41619.710512916485,782637
2010-02-19,40673.81640625,41146.76442984469,40082.62478254695,40555.57657426146,700269
2010-02-22,41619.7109375,42092.66266916833,41146.75920583167,41264.99902280843,813675
2010-02-23,41619.7109375,42210.90248614508,41619.7109375,41619.7109375,329842
2010-02-24,42092.671875,42329.14779255237,40910.29605535832,40910.29605535832,386886
2010-02-25,42683.86328125,42683.86328125,41737.95961706138,42092.671607072036,792329
2010-02-26,42802.0859375,43393.27365823069,41974.42237485324,42565.61009558393,615335
2010-03-02,44575.65625,44693.89606398899,43275.04090483659,43866.2286704238,1082884
2010-03-03,43275.04296875,44930.37406670872,43156.803149121806,44693.89819557176,923753
2010-03-04,43747.9921875,44457.419759988836,43393.276517195976,43629.75237469226,439606
2010-03-05,43747.9921875,44693.89561748511,43629.75237469226,43747.9921875,700220
2010-03-08,45285.08984375,45285.08984375,44339.18627869251,44812.13806122126,1265344
2010-03-09,45403.32421875,45403.32421875,44457.424456949084,45403.32421875,573454
2010-03-10,44220.9453125,45639.79673459925,44102.70549592211,45403.32086956282,702108
2010-03-11,44693.890625,44930.366456080985,44102.69916323813,44575.65082540011,717381
2010-03-12,44693.890625,44930.366456080985,43275.03563851407,44812.126656481094,714517
2010-03-15,43511.51953125,44930.374780616236,43393.279709743074,44812.1349591093,421249
2010-03-16,44457.4296875,44457.4296875,43156.810296777665,43393.2862070799,579577
2010-03-17,44812.140625,44930.38046145676,44457.42865186964,44812.140625,423211
2010-03-18,43275.04296875,44812.134247080525,43275.04296875,44220.94645329784,927302
2010-03-19,43984.46875,44102.704796583675,43393.2772127238,43511.51702742675,349292
2010-03-22,43511.51953125,44457.423030827485,43393.279709743074,44339.18320932056,1113115
2010-03-23,44930.3671875,44930.3671875,43866.224046253024,43984.46384777774,1190678
2010-03-24,44575.65625,45403.319875445944,44457.42020413026,44693.89606398899,358894
2010-03-25,44930.3671875,45166.83925431171,44220.939682708304,44930.3671875,652848
2010-03-26,44693.890625,45403.31435012417,44339.17499431912,45403.31435012417,635123
2010-03-29,44575.65625,44930.37192384773,44220.94434427153,44575.65625,283208
2010-03-30,42802.0859375,44812.12870972711,42329.134253667864,44575.65286781104,2531484
2010-03-31,42565.61328125,43038.56500047846,42329.13742163577,42920.328954730976,1227395
2010-04-01,44339.1796875,44575.65554361131,42565.61265072477,42802.08850683608,1394097
2010-04-02,43747.9921875,44339.17994718109,43393.276517195976,44102.70408968481,519706
2010-04-05,44693.890625,45048.602487562086,43747.987300676046,43747.987300676046,812513
2010-04-06,45166.84375,45639.79546693645,44575.655987889055,45166.84375,802849
2010-04-07,45166.84375,46585.698900809344,45048.6077048255,45166.84375,1364747
2010-04-08,45876.2734375,45994.51325623736,45166.84582943403,45285.08564817139,681676
2010-04-09,44930.3671875,45639.79092417284,44339.17571611416,45403.31508924227,1016470
2010-04-12,44930.3671875,45285.07905583642,44457.41551763887,44575.65155104472,491000
2010-04-13,46230.99609375,46230.99609375,45403.32854219664,46112.756257190966,1192852
2010-04-14,46230.99609375,46940.42004062435,45876.28035219286,46349.232162189066,824583
2010-04-15,46112.75390625,46230.99373678088,45166.85033448205,45994.51784383889,717406
2010-04-16,44457.4296875,45758.04531010228,43866.23802768438,45639.80547089113,1880512
2010-04-19,43393.27734375,44457.42060681263,43156.80148174933,44457.42060681263,628609
2010-04-20,42920.32421875,43629.747951193116,42802.08441793026,43629.747951193116,1477537
2010-04-21,44102.703125,44693.89463986881,43275.039525926615,43393.2755680289,2013299
2010-04-22,43747.9921875,44220.94390249256,43275.04047250745,44220.94390249256,654353
2010-04-23,43747.9921875,44220.94390249256,43393.276517195976,44220.94390249256,459496
2010-04-26,44693.890625,44812.126656481094,43866.22333215714,43866.22333215714,588632
2010-04-27,45166.84375,45285.08356329373,44220.94408424634,44575.655987889055,699636
2010-04-28,45166.84375,45521.55942176195,43984.46822577811,44220.94408424634,1254351
2010-04-29,44930.3671875,45166.83925431171,43984.46384777774,45166.83925431171,867485
2010-04-30,43866.234375,45048.61382805598,43866.234375,45048.61382805598,722068
2010-05-03,42565.61328125,44339.180344297114,42329.13742163577,43747.99257932116,1552648
2010-05-04,41265.00390625,43038.571225836575,40792.05211861094,42802.095332017045,1965919
2010-05-06,42683.86328125,42802.099355213504,40437.3439628621,40555.5800368256,1665202
2010-05-07,41501.484375,42329.148210546264,41146.76861110859,41146.76861110859,1142237
2010-05-10,41974.42578125,42329.13768885095,41619.71010552978,41619.71010552978,852816
2010-05-11,42210.90625,42683.85802384041,41619.714648639645,42329.14230940026,795470
2010-05-12,43038.5703125,43629.75815044312,42683.85836335807,42683.85836335807,872090
2010-05-13,43038.5703125,43393.28226164193,43038.5703125,43038.5703125,477012
2010-05-14,43038.5703125,43275.04620130119,42920.334252159264,43038.5703125,680011
2010-05-17,42447.38671875,43275.05052825005,41383.24322868411,42683.86263119574,750398
2010-05-18,41974.42578125,42565.613549958005,41146.75838331567,42092.66182774389,495553
2010-05-19,41501.484375,42683.86397443767,41383.24453099613,42329.148210546264,540126
2010-05-20,42565.61328125,42565.61328125,41146.758123564614,41146.758123564614,434030
2010-05-24,41737.953125,43629.75639099967,41501.4772457351,42092.66505983758,693485
2010-05-25,41265.00390625,41974.43158770859,40319.10033097189,41501.47980006953,837979
2010-05-26,41265.00390625,41383.239969099865,40555.57622479141,41146.76407528034,1187382
2010-05-27,40200.85546875,40910.28299492541,40082.61566366128,40673.80715286694,1141017
2010-05-28,40910.29296875,41146.7651003408,40319.10133541334,40910.29296875,1051576
2010-05-31,41146.76171875,41974.42918377662,41028.525662671665,41146.76171875,895395
2010-06-01,42329.140625,42683.856325324974,41501.47693777428,41856.18886997972,919372
2010-06-03,42683.86328125,42683.86328125,41974.43553310853,42683.86328125,744259
2010-06-04,43275.04296875,43275.04296875,42565.61535533912,42683.85517496731,616620
2010-06-07,42329.140625,43275.04413504055,42092.664747489864,42920.33220283512,737010
2010-06-08,43038.5703125,43156.806372840736,42329.14264609643,42565.618534897614,419124
2010-06-09,43629.7578125,43629.7578125,42565.618205197,43156.806038560964,570818
2010-06-10,42802.0859375,44102.7011839789,42802.0859375,44102.7011839789,732217
2010-06-11,44220.9453125,44220.9453125,43156.80203577639,43275.041852354276,853252
2010-06-14,45639.8046875,46112.75649998642,44457.42892440393,44693.904830647145,1162707
2010-06-15,45048.609375,45639.7971590292,44693.89745820635,45285.08524223555,611945
2010-06-16,44812.140625,45758.044244174234,44457.42865186964,45639.80440771747,544760
2010-06-17,43747.9921875,44693.89561748511,43747.9921875,44693.89561748511,1048896
2010-06-18,43629.7578125,44812.1372473476,43393.28192553048,44220.94941398364,884846
2010-06-21,44575.65625,44930.37192384773,43747.992624554056,43984.46848441279,873224
2010-06-22,44930.3671875,45048.603220905854,43747.98801284717,44102.699881183595,611260
2010-06-23,44220.9453125,45048.608956067845,43747.99358242714,44339.181360958544,688782
2010-06-24,44102.703125,44693.89463986881,43984.46708289772,44220.942935221414,453422
2010-06-25,43038.5703125,43984.473867704764,42802.09442369881,43984.473867704764,705343
2010-06-28,43156.80078125,43393.27663941231,42565.613019903845,43038.56473622846,481079
2010-06-29,42802.0859375,43866.22534206283,42802.0859375,43511.51346324821,392960
2010-06-30,43393.27734375,43511.51715880997,42447.37766386663,42565.613710807316,528252
2010-07-01,44575.65625,45166.84401558721,43393.27695070633,43747.992624554056,1277790
2010-07-02,44339.1796875,45048.60725583393,44102.70383138869,44575.65554361131,510095
2010-07-05,45994.515625,46467.46738806813,44693.90016062245,44812.13621732968,1670334
2010-07-06,48004.55859375,48004.55859375,45639.79978531724,45994.51549064195,1861124
2010-07-07,45994.515625,48004.55873397974,45639.79991863911,48004.55873397974,2188021
2010-07-08,45994.515625,46703.94326960219,45048.61209886375,46349.2275632413,948013
2010-07-09,46822.17578125,46940.4118290052,45521.56041534628,46230.98800623539,660154
2010-07-12,46585.70703125,47531.610630208146,46349.23113151046,46822.18293098953,1122106
2010-07-13,46112.75390625,47176.893540429046,45994.51784383889,46822.18158507596,1079201
2010-07-14,45994.515625,46585.70344477536,45758.03974346594,45876.27580017317,1045474
2010-07-15,45403.32421875,46112.751866190396,45166.84833626987,45994.51580901014,1001769
2010-07-16,46822.17578125,46940.4118290052,45285.08455171657,45403.320599471765,943640
2010-07-19,45876.2734375,46822.1769149213,45876.2734375,46703.94086430334,692600
2010-07-20,45403.32421875,46230.99169149027,45285.08816156974,45876.275983710264,782530
2010-07-21,45285.08984375,45876.277687851056,44575.662169956886,45639.80179658668,876308
2010-07-22,44457.4296875,45521.56939980004,44220.95377719776,44930.381508104474,741881
2010-07-23,45994.515625,45994.515625,45048.61209886375,45048.61209886375,811868
2010-07-26,46349.23046875,46585.706365108104,45758.042611914665,46349.23046875,786128
2010-07-27,44930.3671875,46230.982395558676,44812.12738597529,46112.74259403397,806186
2010-07-28,44930.3671875,45758.03072569755,44930.3671875,45403.31508924227,581021
2010-07-29,44339.1796875,45403.3191559413,43747.99193128132,45403.3191559413,1119263
2010-07-30,43511.51953125,44930.374780616236,43393.279709743074,44339.18320932056,844380
2010-08-02,43629.7578125,44575.66136037808,43511.52175307508,43866.23369946952,941914
2010-08-03,43393.27734375,43984.4688828113,43038.56543480865,43747.99302081064,949053
2010-08-04,44930.3671875,45048.603220905854,43747.98801284717,43747.98801284717,1480499
2010-08-05,44930.3671875,45285.07905583642,44812.12738597529,45166.83925431171,953989
2010-08-06,44812.140625,45285.09243458712,44457.42865186964,44930.38046145676,671302
2010-08-09,45876.2734375,45876.2734375,44930.37372819811,44930.37372819811,714497
2010-08-10,45403.32421875,46112.751866190396,44930.37622190935,46112.751866190396,543296
2010-08-11,45048.609375,45639.7971590292,44930.373325441906,45048.609375,306603
2010-08-12,44812.140625,45166.852598130354,44575.664720206434,44693.904556663205,668402
2010-08-13,44930.3671875,45166.83925431171,44457.41551763887,44812.12738597529,333419
2010-08-16,44102.703125,44930.37049219252,43511.51537825032,44930.37049219252,824118
2010-08-17,44693.890625,44930.366456080985,44102.69916323813,44457.41479391901,478220
2010-08-18,44575.65625,45166.84401558721,44339.180390141264,44693.89606398899,696679
2010-08-19,43866.234375,44575.66204683359,43511.52242314308,44575.66204683359,1309326
2010-08-20,43984.46875,44339.180657870296,43511.51702742675,43866.22893529705,1898893
2010-08-23,43984.46875,44457.42047257325,43866.22893529705,44220.94461128662,793132
2010-08-24,45521.55859375,45521.55859375,43156.80005208141,44220.94327989186,1668625
2010-08-25,44812.140625,45285.09243458712,44693.904556663205,45166.852598130354,452900
2010-08-26,45876.2734375,45994.51325623736,45048.60977881607,45166.84582943403,773397
2010-08-27,44930.3671875,45876.266759103404,44930.3671875,45876.266759103404,362019
2010-08-30,45166.84375,45639.79546693645,44930.371659651006,45048.6077048255,315161
2010-08-31,46467.46484375,47058.652631154975,45639.79741963977,46349.22502539737,1367247
2010-09-01,45876.2734375,47058.65278427662,45166.84582943403,46822.1769149213,1001096
2010-09-02,44930.3671875,46349.21842896454,44575.65155104472,46112.74259403397,1039559
2010-09-03,45876.2734375,46112.74930685532,45166.84582943403,45285.08564817139,700089
2010-09-06,45285.08984375,46230.99340880749,45166.85001405794,45639.80179658668,601694
2010-09-07,44930.3671875,45758.03072569755,44812.12738597529,45639.79092417284,352416
2010-09-08,46230.99609375,46467.47199874811,44930.3805003204,45166.85263719854,867668
2010-09-09,47058.65234375,47058.65234375,45521.56109138915,46230.98869281401,960238
2010-09-10,47295.125,47886.312743658316,46467.461405254544,46822.173297825706,1308984
2010-09-13,47176.88671875,47886.31429499422,46585.698955939435,47295.126532183654,575387
2010-09-14,46112.75390625,47176.893540429046,45639.802120366025,46940.41764748706,702830
2010-09-15,46230.99609375,46585.70806718717,45639.80444719475,46112.756257190966,578296
2010-09-16,45639.8046875,46349.23240622963,45285.092712195175,46230.99633716802,701945
2010-09-17,46585.70703125,47295.134730468606,45758.04326622157,45994.5191659611,893755
2010-09-20,46703.94140625,47295.12920243868,46349.22571404123,46822.17745823996,355121
2010-09-24,47649.83984375,47886.31570948321,46822.176197743436,47058.65206347665,1162441
2010-09-27,49541.65234375,49659.888405860154,47295.13325057911,47768.08503525927,1099976
2010-09-28,50014.6015625,50605.789378960246,49186.93409771217,49186.93409771217,1106964
2010-09-29,48122.79296875,50014.59994939838,48122.79296875,49778.12407681733,889284
2010-09-30,46349.23046875,48359.273703733954,45876.2786760338,47886.32191101775,1546893
2010-10-01,47413.37109375,47768.08682964474,46585.707323528804,46822.18322475199,1260269
2010-10-04,48950.4609375,49305.176661582045,47413.369514797225,47768.08523887927,942726
2010-10-05,50605.78515625,50605.78515625,48832.21808674186,49423.40585387148,1156318
2010-10-06,50724.03125,50724.03125,49778.12769099773,50487.55536024943,857494
2010-10-07,50724.03125,50724.03125,50251.079470498866,50251.079470498866,415983
2010-10-08,50132.8359375,50842.26355433565,49186.9324483858,50724.0275022561,716145
2010-10-11,50605.78515625,51788.16445862851,50251.07324959608,50842.2610167257,599614
2010-10-12,50487.546875,51078.73461595788,48950.451965895125,50842.25876595091,607560
2010-10-13,49305.1796875,50842.27120453592,49068.70377963909,50724.03513466547,337809
2010-10-14,48713.98828125,49896.36396698188,47295.13293662805,49305.17612411594,1178481
2010-10-15,48359.26953125,49186.93321303183,48122.79365529526,49186.93321303183,668687
2010-10-18,47886.31640625,49896.359410169614,47886.31640625,48595.74401377211,855932
2010-10-19,49186.9375,50842.268775956276,48122.7978495166,48477.513578424296,968890
2010-10-20,49305.1796875,49659.89166523136,48595.75196391726,49659.89166523136,938985
2010-10-21,48122.79296875,49659.884256467085,47768.08104393815,49541.648204236284,1668086
2010-10-22,48241.02734375,48832.21507441081,48004.55149786187,48713.97903552626,508920
2010-10-25,48595.75,48713.98983321199,47768.08623999548,48122.79820339174,730769
2010-10-26,49068.69140625,49305.16725448007,48241.02782150431,48359.26386155981,761796
2010-10-27,48595.75,49423.413760004514,48359.27410169587,49423.413760004514,635641
2010-10-28,49068.69140625,49186.9274463055,48122.788013329744,48241.02782150431,341472
2010-10-29,47176.88671875,49305.16944748265,47058.65067343558,49305.16944748265,981887
2010-11-01,45639.8046875,47176.89619402088,45048.61680595196,47058.66012495927,1671513
2010-11-02,46703.94140625,47058.653330339315,45758.03791785256,45876.273969842514,1045820
2010-11-03,46585.70703125,47649.846696017965,46112.75523177093,47295.134730468606,902709
2010-11-04,45876.2734375,46822.1769149213,45758.03738688204,46585.70104556598,740841
2010-11-05,47768.0859375,48004.56183430662,46230.99449231686,46467.47038912349,932075
2010-11-08,46349.23046875,47886.32191101775,46112.7545723919,47413.370118301544,628478
2010-11-09,46230.99609375,46940.42004062435,45994.52018875189,46585.70806718717,451016
2010-11-10,45994.515625,46822.17932630942,45521.56386193187,46349.2275632413,789645
2010-11-11,43984.46875,46703.93927073653,43984.46875,46230.987548163284,1399282
2010-11-12,44575.65625,45758.03554929367,44220.94434427153,44930.37192384773,1096382
2010-11-15,45639.8046875,46112.75649998642,44693.904830647145,44930.38073689035,519510
2010-11-16,45994.515625,46585.70344477536,45403.32403710504,46349.2275632413,781266
2010-11-17,45285.08984375,45876.277687851056,45166.85001405794,45403.32590532231,402750
2010-11-18,45048.609375,46112.7488935003,44930.373325441906,45403.32129179365,641875
2010-11-19,45639.8046875,45639.8046875,44930.38073689035,45166.852875013574,494308
2010-11-22,45521.55859375,46349.22219927442,45166.84292844013,45876.270490940704,584043
2010-11-23,47058.65234375,47176.88839326113,45285.08522424753,45758.03695853077,1050760
2010-11-24,46112.75390625,46467.469629722866,45521.56605795492,45994.51784383889,734640
2010-11-25,45758.03515625,46467.4627297325,45403.319485449145,46112.74705893164,544781
2010-11-26,44575.65625,46230.98726901114,44457.42020413026,45758.03554929367,509304
2010-11-29,45166.84375,46112.747183872896,44693.895801182785,44812.13184635728,694072
2010-11-30,46349.23046875,47176.89422194344,45166.85098695949,45521.56671555656,1082974
2010-12-01,45758.03515625,46822.174632414135,45403.319485449145,46822.174632414135,547575
2010-12-02,45639.8046875,46230.99633716802,45048.61680595196,45876.28059374321,865681
2010-12-03,44812.140625,45758.044244174234,44457.42865186964,45758.044244174234,1213815
2010-12-06,43984.46875,44812.132380443545,43747.99288871337,44693.89633385987,656372
2010-12-07,44575.65625,44693.89606398899,43984.46848441279,43984.46848441279,599030
2010-12-08,44930.3671875,45403.31508924227,44575.65155104472,44812.12738597529,747600
2010-12-09,45521.55859375,45521.55859375,44812.131031249424,45166.84292844013,820386
2010-12-10,45166.84375,45639.79546693645,44930.371659651006,45521.55942176195,369880
2010-12-13,45048.609375,45403.32129179365,44930.373325441906,45403.32129179365,371846
2010-12-14,45639.8046875,46230.99633716802,45403.32878125679,45876.28059374321,826855
2010-12-15,45758.03515625,45876.271201104144,45048.60758276751,45876.271201104144,1050291
2010-12-16,46703.94140625,46703.94140625,45521.5620457532,45758.03791785256,712755
2010-12-17,48122.79296875,48595.74471391209,46940.41360584476,47058.653426195015,1440592
2010-12-20,49659.88671875,49896.362603056215,48004.55929672613,48241.03518103235,1575219
2010-12-21,48477.5078125,50369.310991890176,48241.0319440613,50369.310991890176,866869
2010-12-22,49423.41015625,49541.649980840426,48122.79469447283,48477.51040012453,663319
2010-12-23,49659.88671875,50014.60242926914,49068.69889204428,49659.88671875,479191
2010-12-24,48477.5078125,50369.310991890176,48122.79212578226,49896.35925501279,405312
2010-12-27,48595.75,48713.98983321199,47531.610341691354,48241.038036603735,289458
2010-12-28,50014.6015625,51315.217019584285,48713.986105415715,48950.45821750416,634006
2010-12-29,51551.6875,51669.923543659555,49778.12046827234,49896.3565119319,565691
2010-12-30,53679.96875,54152.92048130988,51906.401641647644,52024.64145853478,1181243
2011-01-03,52379.34765625,54271.15437501679,52024.635780540695,54152.9145710344,620732
2011-01-04,52379.34765625,53325.251015633396,51315.20826100314,52852.2993359417,622788
2011-01-05,52615.83203125,53798.21142228065,51788.168341588316,51788.168341588316,764757
2011-01-06,52379.34765625,53325.251015633396,51906.395976558306,53088.77517578755,779263
2011-01-07,53207.0234375,53798.21505701742,52379.359691919366,52379.359691919366,826631
2011-01-10,50842.265625,53443.496557885526,50605.78974309044,53207.02067597597,1064483
2011-01-11,50014.6015625,51315.217019584285,49659.8858581282,51315.217019584285,1308743
2011-01-12,49305.1796875,50724.03513466547,48595.75196391726,50487.55922680456,1927974
2011-01-13,47886.31640625,49541.64749046826,47176.88879872789,49423.407671821544,3258317
2011-01-14,48950.4609375,49068.700768233946,47886.32130149343,48122.797194841536,1641302
2011-01-17,49896.36328125,50724.03077163127,49423.41150620918,49541.65133402923,2107150
2011-01-18,48713.98828125,50251.07968719724,48122.79667026432,50132.8398577522,1752682
2011-01-19,47176.88671875,48477.50582592402,46822.17481468751,48122.79015374229,1952466
2011-01-20,48241.02734375,48595.739228522674,47531.59980608561,47531.59980608561,1273870
2011-01-21,48477.5078125,48832.21973109835,47886.31625734356,48477.5078125,918858
2011-01-24,49659.88671875,51078.74202458729,49068.69889204428,49541.65066065671,1891563
2011-01-25,48713.98828125,49541.65201488626,48241.03649970935,49068.70023334561,1107262
2011-01-26,48477.5078125,49659.88338657409,48359.26799422096,49186.9316496967,596722
2011-01-27,48241.02734375,49186.92695918349,47649.83584497016,48122.78753674642,1134670
2011-01-28,48004.55859375,48713.98623627983,47886.31876926857,48595.7464117984,594103
2011-01-31,47295.125,47768.076702174294,45758.0338519931,47768.076702174294,924112
2011-02-01,46585.70703125,48477.514229166285,46467.470965440174,47531.610630208146,808825
2011-02-07,48241.02734375,48477.503189638126,47531.59980608561,48004.55149786187,1009197
2011-02-08,48122.79296875,48713.984534262345,48004.55691651921,48595.74471391209,536720
2011-02-09,48832.2265625,49423.41443224148,47531.610988196786,47768.086889717364,1395692
2011-02-10,47295.125,48595.74029691975,47176.885190396875,48241.02840434859,945373
2011-02-11,44220.9453125,47886.31556838568,44220.9453125,47886.31556838568,1909259
2011-02-14,44812.140625,45403.32850292391,44339.188815412876,44575.664720206434,973214
2011-02-15,44220.9453125,45166.84500452639,43984.46944746357,45166.84500452639,1214137
2011-02-16,44220.9453125,44812.133091031414,43747.99358242714,43747.99358242714,754057
2011-02-17,45403.32421875,45758.03992653001,44575.66051412935,44930.37622190935,681892
2011-02-18,45758.03515625,46112.74705893164,43984.46810660337,45758.03515625,1405433
2011-02-21,43866.234375,46230.99328111197,43393.28259377761,46230.99328111197,1718775
2011-02-22,42920.32421875,44339.17545175506,42802.08441793026,43629.747951193116,1060856
2011-02-23,44812.140625,45048.61652979356,43156.809291445075,43275.04912790184,859453
2011-02-24,43984.46875,44812.132380443545,43747.99288871337,44812.132380443545,399034
2011-02-25,43984.46875,44220.94461128662,43747.99288871337,43866.22893529705,324592
2011-02-28,44812.140625,44930.38046145676,44102.71291061932,44339.188815412876,769950
2011-03-02,44693.890625,44812.126656481094,43747.987300676046,44575.65082540011,503087
2011-03-03,45048.609375,45166.845424558094,44575.657640528894,45048.609375,385213
2011-03-04,45521.55859375,45521.55859375,44575.65517708256,45048.60688541628,539253
2011-03-07,43984.46875,45758.03582559004,43747.99288871337,45521.559964303415,727273
2011-03-08,44339.1796875,44812.131399722624,43747.99193128132,43747.99193128132,352506
2011-03-09,44457.4296875,44693.90559780224,43984.477866895526,44339.18984828886,450738
2011-03-10,44693.890625,44812.126656481094,44102.69916323813,44220.93896283802,751997
2011-03-11,43747.9921875,44812.13166217365,43747.9921875,44693.89561748511,670213
2011-03-14,43747.9921875,43984.46804499628,41619.70947003351,43984.46804499628,857413
2011-03-15,43038.5703125,44102.70992804551,42447.38247455688,43866.234039244315,824987
2011-03-16,44457.4296875,44693.90559780224,43511.52604629105,43748.00195659329,641222
2011-03-17,44220.9453125,44339.181360958544,42802.090122281414,44339.181360958544,843384
2011-03-18,44339.1796875,44575.65554361131,43393.27626305476,43866.22797527738,713126
2011-03-21,45285.08984375,45285.08984375,43984.47432585583,44220.950217120204,497058
2011-03-22,45048.609375,45403.32129179365,44693.89745820635,44930.373325441906,393303
2011-03-23,45994.515625,46112.75168170723,45048.61209886375,45403.32403710504,833525
2011-03-24,45758.03515625,46112.74705893164,45521.5592984225,45994.5110140775,465170
2011-03-25,44457.4296875,45994.52122040452,44220.95377719776,45758.04531010228,1360162
2011-03-28,43866.234375,44930.377766810256,43511.52242314308,44930.377766810256,814455
2011-03-29,44220.9453125,44339.181360958544,43629.75376584925,43866.22963088568,723655
2011-03-30,45048.609375,45048.609375,43629.75417158668,43629.75417158668,989168
2011-03-31,45285.08984375,45639.80179658668,44693.90199964895,44812.13806122126,893522
2011-04-01,48359.26953125,48477.50935328712,45758.038663867395,45876.274717785,1838929
2011-04-04,48477.5078125,49305.17146797574,47886.31625734356,48359.26799422096,712209
2011-04-05,48595.75,48713.98983321199,47176.89461017523,47649.84640678349,557687
2011-04-06,48595.75,48595.75,47649.84640678349,48477.51393490787,576578
2011-04-07,47649.83984375,48359.26744094963,47413.36397801679,48122.79157521642,425618
2011-04-08,46703.94140625,48004.55681873676,46703.94140625,47413.36525442863,759511
2011-04-11,48241.02734375,48359.26338263455,47176.8841531939,47295.12396019748,1242802
2011-04-12,46230.99609375,48359.275470612985,46112.756257190966,48241.03940217391,714285
2011-04-13,46349.23046875,46940.41832558534,45758.042611914665,46230.99440463087,711837
2011-04-14,46822.17578125,46940.4118290052,45639.79646310148,46230.98800623539,669336
2011-04-15,47295.125,47295.125,46467.461405254544,46585.69744673856,746800
2011-04-18,45639.8046875,47531.61193744569,44930.38073689035,47531.61193744569,982976
2011-04-19,46940.41015625,47295.12582311367,45758.034648355584,45758.034648355584,835642
2011-04-20,48241.02734375,48241.02734375,46940.40830730577,47176.8841531939,780022
2011-04-21,49068.69140625,49305.16725448007,48477.503669734375,48477.503669734375,711862
2011-04-22,48950.4609375,49068.700768233946,47886.32130149343,48595.74898153774,364332
2011-04-25,48004.55859375,48832.22229264167,47886.31876926857,48595.7464117984,351062
2011-04-26,49305.1796875,49305.1796875,48477.51589404682,48832.227871778174,637653
2011-04-27,50605.78515625,50605.78515625,49423.40585387148,49423.40585387148,1058001
2011-04-28,49659.88671875,51078.74202458729,49659.88671875,50842.26614028108,832644
2011-04-29,50251.0703125,50251.0703125,48950.45127184314,49659.87881180533,740910
2011-05-02,51669.92578125,51669.92578125,50251.07435529535,50251.07435529535,787499
2011-05-03,51315.2109375,51788.1626418599,50842.2592331401,50960.49527517051,426312
2011-05-04,50251.0703125,51669.92162430532,49541.642772537816,51669.92162430532,1027435
2011-05-06,49778.125,50251.076753933434,49305.173246066566,49541.64912303328,508243
2011-05-09,49186.9375,50132.841086260734,49068.70143577733,49659.88929313036,584431
2011-05-11,49541.65234375,50369.316082880396,49305.17645140991,50369.316082880396,563060
2011-05-12,47295.125,48950.45218949092,47295.125,48950.45218949092,1153141
2011-05-13,47295.125,47886.312743658316,47295.125,47413.36104148402,293365
2011-05-16,47413.37109375,48004.562730867925,47295.13502719836,47295.13502719836,485016
2011-05-17,47649.83984375,48477.507257875906,47531.60379494307,47768.079660676274,637277
2011-05-18,45521.55859375,47768.077324275575,45285.08273958314,47649.83751313257,1838337
2011-05-19,46112.75390625,46230.99373678088,45403.32622742404,46112.75390625,1117733
2011-05-20,45876.2734375,46230.98912559269,45639.79756814468,45639.79756814468,503532
2011-05-23,44693.890625,45639.79018120516,44457.41479391901,45403.31435012417,410717
2011-05-24,44575.65625,45403.319875445944,44575.65625,45285.0838295762,375505
2011-05-25,45403.32421875,45521.564044049876,44102.70874916908,44575.66051412935,702610
2011-05-26,44693.890625,45994.50581188603,44575.65082540011,45876.26601228614,473402
2011-05-27,44693.890625,45285.07831864307,44457.41479391901,44457.41479391901,286410
2011-05-30,44575.65625,45166.84401558721,44339.180390141264,44812.132109858736,452969
2011-05-31,45403.32421875,45994.51580901014,44575.66051412935,44575.66051412935,842120
2011-06-01,45758.03515625,45758.03515625,44693.895680085865,45758.03515625,490400
2011-06-02,44930.3671875,45521.55489076699,44693.89135256943,45403.31508924227,531013
2011-06-03,45285.08984375,45639.80179658668,44693.90199964895,45048.613952485626,592422
2011-06-07,45521.55859375,45758.034447916856,43984.46742572499,44930.37084239243,1035410
2011-06-08,46112.75390625,46349.229799191984,45521.56605795492,45994.51784383889,733682
2011-06-09,44812.140625,46585.70802689171,44693.904556663205,46585.70802689171,874880
2011-06-10,44457.4296875,45285.093489497805,44220.95377719776,45048.61757919557,498975
2011-06-13,47295.125,47295.125,44339.17874547023,44693.8944061605,1485492
2011-06-14,47295.125,47649.83689257117,46585.69744673856,47295.125,797497
2011-06-15,46349.23046875,47413.370118301544,45403.3268833176,47413.370118301544,763709
2011-06-16,45639.8046875,46112.75649998642,45285.092712195175,46112.75649998642,373074
2011-06-17,45639.8046875,46230.99633716802,45403.32878125679,45639.8046875,425875
2011-06-20,46703.94140625,47058.653330339315,45285.086173653835,45521.5620457532,474410
2011-06-21,46703.94140625,47295.12920243868,46230.98966205128,46822.17745823996,307737
2011-06-22,47176.88671875,47176.88671875,46585.698955939435,47176.88671875,435645
2011-06-23,45285.08984375,47058.65714417291,45285.08984375,46467.46930007186,789021
2011-06-24,45639.8046875,45758.0445246816,44930.38073689035,45166.852875013574,678938
2011-06-27,44930.3671875,45521.55489076699,44575.65155104472,45521.55489076699,453769
2011-06-28,45285.08984375,45521.565735014374,44930.37789091332,45166.85001405794,308255
2011-06-29,45403.32421875,45639.80010123013,44575.66051412935,45521.564044049876,546135
2011-06-30,44693.890625,45521.55414972406,44693.890625,45166.83851904318,457656
2011-07-01,44693.890625,45521.55414972406,44693.890625,45403.31435012417,541419
2011-07-04,44339.1796875,45166.84329982999,43866.22797527738,45048.60725583393,1279670
2011-07-05,44812.140625,44930.38046145676,44220.95274707608,44457.42865186964,726412
2011-07-06,44693.890625,45285.07831864307,44457.41479391901,44930.366456080985,664543
2011-07-07,45166.84375,45166.84375,44457.41994271456,44812.13184635728,909627
2011-07-08,45403.32421875,45639.80010123013,45166.84833626987,45521.564044049876,592773
2011-07-11,45048.609375,45521.561109471106,44575.657640528894,45521.561109471106,419414
2011-07-12,43866.234375,45166.84988930172,43866.234375,44693.90187619906,483127
2011-07-13,44457.4296875,45048.61757919557,43866.23802768438,44102.71393798662,722133
2011-07-14,43629.7578125,44693.90118792268,43038.569979136046,44457.42530095316,1037894
2011-07-15,44339.1796875,44693.89535572656,43629.75211916607,43629.75211916607,991342
2011-07-18,46230.99609375,46349.232162189066,44575.66475876326,44812.14066376137,1705065
2011-07-19,47768.0859375,48832.22558906989,46230.99449231686,46349.23055666025,2703844
2011-07-20,47531.6015625,49305.1685881393,47295.125707873485,47768.077417126515,1611047
2011-07-21,49659.88671875,49778.12654496293,48004.55929672613,48359.271239125635,1575614
2011-07-22,49541.65234375,50369.316082880396,48713.9886046196,49541.65234375,936542
2011-07-25,48832.2265625,49186.9385307209,48004.56279123794,48950.46262920033,469809
2011-07-26,50251.0703125,50842.25804507563,48004.55165334594,48713.97919330812,1181026
2011-07-27,51551.6875,51906.399399097856,48950.4530901787,50369.3082228085,846171
2011-07-28,50605.78515625,52142.876365282435,50487.54911007178,50724.02497054748,1604320
2011-07-29,49659.88671875,50960.502198374365,49659.88671875,50605.79025597486,807430
2011-08-01,50369.31640625,51551.695875541256,49778.12855566427,49778.12855566427,1226926
2011-08-02,50487.546875,51433.4465069088,49659.87951591604,50369.30706593696,640855
2011-08-03,50014.6015625,51433.4530756285,49068.69804166795,49896.36173833621,1048806
2011-08-04,49068.69140625,51315.21008037608,48477.503669734375,49778.118950940196,1186639
2011-08-05,47176.88671875,48713.981684672086,44930.37171282216,48713.981684672086,1388084
2011-08-08,44930.3671875,48004.54927347849,44693.89135256943,45876.266759103404,1235378
2011-08-09,41383.24609375,44693.90909719591,39846.154440496,44457.43316837834,2015771
2011-08-10,45285.08984375,45758.04162627875,42565.6189782696,43038.57076079835,2023367
2011-08-11,44812.140625,47768.08755085951,42092.66960393404,42092.66960393404,2435063
2011-08-12,41974.42578125,45285.084068629505,41856.18596663683,44930.37216102856,2740479
2011-08-16,41974.42578125,43156.801318666,41737.94992014294,43038.56527217211,1774122
2011-08-17,42092.671875,43275.051462761854,40910.29605535832,41974.4358002839,1776786
2011-08-18,45048.609375,45403.32129179365,42447.37860352829,42683.85447076384,2309859
2011-08-19,44102.703125,47176.88543708897,43866.227272676304,44575.6548296474,1887202
2011-08-22,45166.84375,46467.46285563485,42329.137216500545,44457.41994271456,953932
2011-08-23,45876.2734375,46703.94086430334,44693.897858842785,46112.74930685532,1085793
2011-08-24,47295.125,48359.26444583261,44457.41855507335,45876.269893477125,1088089
2011-08-25,46822.17578125,48477.50682665794,46585.699917620295,46822.17578125,803930
2011-08-26,45639.8046875,46585.708312472845,44812.14089970875,45994.520430924815,818056
2011-08-29,44930.3671875,46112.74259403397,44812.12738597529,45876.266759103404,778007
2011-08-30,46112.75390625,47058.65747801794,44930.378209659844,45166.85033448205,760617
2011-08-31,49186.9375,49659.88929313036,46112.75461277247,46585.706405902834,1114735
2011-09-01,49068.69140625,51433.44612043158,48713.979517964435,49305.16725448007,1283664
2011-09-02,49778.125,51551.69219319062,48477.509560742816,48713.98543770953,1091520
2011-09-05,50251.0703125,51315.20973838375,48832.21523257563,49659.87881180533,982160
2011-09-06,51078.734375,52615.825508734735,49659.87928165145,49778.119090156695,2001576
2011-09-07,51906.40625,52024.64607738471,50487.554698221305,51788.17019073498,1148776
2011-09-08,50132.8359375,51788.16704344986,49186.9324483858,51433.45135097231,1266760
2011-09-09,49068.69140625,50014.594799170256,48359.26386155981,49423.403294535565,717879
2011-09-14,48122.79296875,49186.932511304985,47058.653426195015,49186.932511304985,890920
2011-09-15,48477.5078125,49896.35925501279,47886.31625734356,49068.695599537044,619459
2011-09-16,48713.98828125,50369.31574852253,48595.74845180496,49186.9362946709,793785
2011-09-19,49778.125,50369.312808357034,48713.98543770953,49305.173246066566,672089
2011-09-20,51433.453125,51906.40488587002,49305.17396920451,49778.12573007452,712833
2011-09-21,53207.0234375,53916.45112004903,50487.55630657508,50960.504326821305,1192159
2011-09-22,53207.0234375,54271.16684538344,52142.88379773635,52615.835586102374,775686
2011-09-23,50960.5,53561.73461515426,50487.55201990961,52261.11919163687,1112434
2011-09-26,50251.0703125,52379.34916426751,48122.78769261345,51315.20973838375,1286944
2011-09-27,51078.734375,51906.39796206045,48832.215694590996,50724.0224857224,1095889
2011-09-28,51433.453125,52261.12059058232,50014.60161050953,50842.26530797227,610648
2011-09-29,52261.1171875,53561.73256114071,50724.02594882286,51433.44977581282,660802
2011-09-30,53679.96875,56872.391052281986,51551.68972722491,52261.11732418972,1142625
2011-10-04,53679.96875,55335.29980958456,52734.069055499596,52852.30510426739,1402467
2011-10-05,54862.3515625,57227.106601112064,53325.260222184224,54744.111738103624,1567538
2011-10-06,55926.5,56517.69167938506,54744.12040935005,56517.69167938506,1047248
2011-10-07,52379.34765625,56754.14504121981,52024.635780540695,55335.29377026365,1957247
2011-10-10,53207.0234375,53679.975225866016,51669.932009370335,51669.932009370335,612068
2011-10-11,53207.0234375,54389.402908415046,51906.40790355334,53325.263268651404,1207031
2011-10-12,54744.1171875,55217.068995925394,52970.54978996475,53088.78962613108,672538
2011-10-13,54389.40234375,57108.87321456145,54389.40234375,54625.87823547794,1096570
2011-10-14,57936.53515625,59118.914578250915,54862.35242716728,55217.06436970773,1601411
2011-10-17,59000.66796875,60892.47482645253,57818.29245080512,58409.48020977756,1269134
2011-10-18,58173.0078125,60537.76652527608,57818.295889643305,58409.48368377761,971538
2011-10-19,60301.29296875,61601.90842664312,57227.10652413405,58409.485925909416,1151819
2011-10-20,56162.96484375,60419.526762648136,55808.252920558254,60064.81483945639,1507300
2011-10-21,55335.3046875,57227.10801138633,54744.11308718829,56162.96840619279,1573497
2011-10-24,56990.62890625,56990.62890625,55098.82568920625,56044.72918178786,1025881
2011-10-25,56872.39453125,57936.534107732536,55690.01513064743,56754.15470712996,737659
2011-10-26,55926.5,57345.35550877994,55335.31208873512,56872.40367251996,730961
2011-10-27,56162.96484375,57936.531995947604,56162.96484375,56399.440715250974,1029972
2011-10-28,54744.1171875,56517.68835315521,52852.313721918385,56044.736544729814,1767387
2011-10-31,55098.83203125,55098.83203125,53443.5007286985,54034.692363669696,577406
2011-11-01,54389.40234375,55571.781802389705,54034.69039021796,55453.54197246586,502149
2011-11-02,55098.83203125,55690.0198981013,53916.4525294275,54152.928429792,596775
2011-11-03,53916.44921875,55217.06470683201,53679.97333290603,54980.588820988036,544985
2011-11-04,55217.05859375,55335.29840764149,54271.15892321436,55335.29840764149,470098
2011-11-07,54152.9296875,56990.63678966018,53561.74180691829,55808.26102849676,658913
2011-11-08,54744.1171875,55453.54490013809,53798.21733876917,54271.16914719457,331767
2011-11-09,57463.578125,57463.578125,54980.58345024776,54980.58345024776,756611
2011-11-10,54625.87890625,57581.825705086594,54625.87890625,55690.01854803284,1133630
2011-11-11,56044.7265625,56990.62624275489,54271.15948085806,55217.05916111295,602118
2011-11-14,56990.62890625,57700.05652568621,56635.91698059163,56754.1530331046,491910
2011-11-15,58527.72265625,59355.38630968095,57227.103498990735,57345.34331697766,791639
2011-11-16,57227.10546875,59828.34010468375,56754.15371676205,59473.62440663303,603762
2011-11-17,58409.48046875,58409.48046875,56517.67737077892,57936.52875222742,359710
2011-11-18,56162.96484375,57700.05612444663,56162.96484375,56990.6285099437,641634
2011-11-21,55098.83203125,56635.9234995593,54389.404330156496,56635.9234995593,441368
2011-11-22,57345.34765625,58054.77531349517,54152.92508270653,54152.92508270653,537165
2011-11-23,55453.54296875,58054.77782449142,55098.831008845176,58054.77782449142,497923
2011-11-24,56281.20703125,57700.058551825976,55453.53956211778,56044.73114980073,380041
2011-11-25,58054.78125,58409.49323083452,55926.49806063272,56754.16186132664,549125
2011-11-28,58527.72265625,59591.86217753542,57227.103498990735,58764.19475598509,457546
2011-11-29,59473.62890625,60301.296418907805,58173.01337394176,58527.729098829324,926225
2011-11-30,58645.96484375,59473.62858380065,58291.25288890537,58645.96484375,683801
2011-12-01,53679.96875,60064.81335456397,51906.401641647644,60064.81335456397,3979301
2011-12-02,54152.9296875,54389.40559335668,53207.02606407328,53679.97787578664,1471757
2011-12-05,54744.1171875,54862.35702366633,53679.977502602844,54507.645051407264,683340
2011-12-06,54744.1171875,55335.30883209172,54271.16914719457,54389.405215240935,953968
2011-12-07,52497.59765625,55098.82863164323,52142.88194352932,54744.11291892255,1425507
2011-12-08,53207.0234375,53679.975225866016,52261.123628887755,52261.123628887755,856927
2011-12-09,51078.734375,52734.06531723998,50842.25852610858,52497.58946834856,957611
2011-12-12,53679.96875,53916.44461565494,51433.44991033777,51788.16559287984,661312
2011-12-13,53798.21484375,54152.92679955847,52734.075208204835,53207.02322657619,441266
2011-12-14,51551.6875,53798.206242604254,51433.447688221255,53798.206242604254,581739
2011-12-15,51078.734375,52734.06531723998,51078.734375,51551.68607278285,498065
2011-12-16,51433.453125,52142.880766305025,49896.361786232235,51315.217068842285,675801
2011-12-19,49541.65234375,51669.93160669097,46940.4175280091,51196.9798220108,1157061
2011-12-20,47768.0859375,50605.79293105965,47649.84610503677,50605.79293105965,1152015
2011-12-21,52497.59765625,52497.59765625,48832.22331081439,48950.45936964151,1012942
2011-12-22,52261.1171875,52970.54101448996,51196.97391077639,52497.59305253643,278174
2011-12-23,51906.40625,52852.30979659892,51315.21841743552,52261.121964034435,595759
2011-12-26,50960.5,52497.5950657418,50842.26394700727,52497.5950657418,249028
2011-12-27,51315.2109375,52379.3503882502,50132.83167660026,50960.49527517051,408995
2011-12-28,49806.43359375,52178.17086631487,49569.259866493514,52178.17086631487,599997
2011-12-29,50043.609375,50636.54560709743,49094.91442703575,49569.261901017875,501928
2012-01-02,49569.2578125,50755.126399643785,49213.49912597649,49569.2578125,324621
2012-01-03,52059.578125,52059.578125,49687.84481336312,49687.84481336312,526861
2012-01-04,52059.578125,53008.2729613504,51466.64574190056,53008.2729613504,468552
2012-01-05,51348.0546875,52533.92317958373,51348.0546875,52178.16452157809,499844
2012-01-06,51348.0546875,52533.92317958373,50517.94863266086,52296.74948116699,481491
2012-01-09,51229.47265625,52178.16750414554,50162.1928419871,50873.71397790875,406262
2012-01-10,51229.47265625,52415.34121611942,51229.47265625,51822.40504656513,503723
2012-01-11,52178.16796875,52415.34168283572,51229.4731124071,51348.05807983036,487712
2012-01-12,52652.5234375,52652.5234375,51822.41342181408,52533.934672727824,533143
2012-01-13,52652.5234375,53126.86715886939,52059.58717211866,52771.108423032405,472644
2012-01-16,52178.16796875,53126.85904585371,50755.12568423565,53008.27407843044,470347
2012-01-17,53126.86328125,53245.452037366624,52296.757105391574,52652.519594501966,498979
2012-01-18,53956.9765625,53956.9765625,53126.86655623034,53482.62906727155,762563
2012-01-19,54431.31640625,54668.49012052442,53719.79526342674,54431.31640625,611395
2012-01-20,53008.27734375,54194.14598722835,52415.34491163054,54075.557233260806,1037776
2012-01-25,51466.640625,53364.02632982038,51466.640625,53245.44137668605,1024996
2012-01-26,52178.16796875,52533.92665025899,50992.299398321375,51703.82054057855,1020105
2012-01-27,51348.0546875,52415.33821999483,50755.122331077604,52415.33821999483,743655
2012-01-30,50043.609375,52059.584249804255,49925.024396124245,51466.651796946375,973544
2012-01-31,50280.77734375,51348.05714815102,49332.082504620594,51110.88343836867,927209
2012-02-01,49806.43359375,51229.47595728892,49332.08613923703,50399.36980151092,1061370
2012-02-02,49925.015625,50873.7104062919,49569.25319239609,50043.60058304204,945867
2012-02-03,51585.234375,51703.823127596086,50280.780771879356,50636.54325042823,897708
2012-02-06,52296.75390625,52415.34265511222,51466.64778117154,51822.40646927966,791949
2012-02-07,51822.40234375,52296.74974295802,50755.12258515145,52296.74974295802,717059
2012-02-08,50517.95703125,51940.99945833068,50280.78329340322,51466.65198263712,889631
2012-02-09,50399.37109375,51466.651004149535,49569.26113744859,50992.3035374743,1024339
2012-02-10,51585.234375,52059.58182690558,49332.08586806819,50043.60704592656,1215630
2012-02-13,51585.234375,52415.344305454455,50992.30194973772,51585.234375,538548
2012-02-14,51940.9921875,52296.75085485039,50873.71240620977,51466.64477820678,569489
2012-02-15,53364.03515625,53364.03515625,51940.996587073336,52652.51776128135,688015
2012-02-16,52415.34375,53838.38231139717,52296.75499866062,53008.276168978875,537389
2012-02-17,52059.578125,53364.03163536224,52059.578125,53008.2729613504,585969
2012-02-20,51348.0546875,52533.92317958373,51229.4697279111,52059.575782750246,516165
2012-02-21,52889.6875,52889.6875,51348.056515780896,51348.056515780896,515524
2012-02-22,54787.08203125,56091.535735454105,52771.107094051025,53126.86582092862,1412225
2012-02-23,56921.6328125,56921.6328125,54905.65819895607,55380.00561146512,1575696
2012-02-24,56328.69921875,56921.63158194856,55142.830713113886,55854.35181649555,950366
2012-02-27,56447.296875,56921.64057293986,54668.495725196866,56921.64057293986,922921
2012-02-28,55142.8359375,56447.293306907144,54668.4922695439,55735.77213611398,723341
2012-02-29,55380.00390625,55617.177605201665,54075.55045163529,54787.0715484903,694574
2012-03-02,56328.69921875,56447.287958933106,53719.79228558954,55617.17811536833,1095950
2012-03-05,55142.8359375,55735.77213611398,54668.4922695439,55380.00966109772,420695
2012-03-06,55261.421875,55972.94300956242,53956.968351255135,55498.59558652081,608727
2012-03-07,55854.35546875,55972.944216687494,54787.07563350875,55498.596783416,475630
2012-03-08,53838.3828125,55972.9463433223,53838.3828125,55854.357590879146,868929
2012-03-09,55261.421875,55735.76929804161,54075.55331739596,54312.72702891677,673872
2012-03-12,57277.39453125,57395.979493245846,54905.65749894293,55024.24624017779,621866
2012-03-13,56565.87109375,58344.671905159295,56565.87109375,57514.56586763199,603509
2012-03-14,55972.9453125,57514.57261119402,55854.356562240835,56565.87772607791,611970
2012-03-15,56210.1171875,56803.04958160244,55735.76976052238,55972.94347401119,418125
2012-03-16,55735.77734375,56684.472326781586,55735.77734375,56210.12483526579,457061
2012-03-19,56565.87109375,57040.21848069099,55735.7650562227,55735.7650562227,450122
2012-03-20,56684.46484375,58226.092098043126,56210.117414853776,56447.291129301884,806406
2012-03-21,59174.78515625,59174.78515625,56684.46674009165,57040.22543404589,776624
2012-03-22,57988.91796875,59530.545212014535,55735.76958723126,59411.95646601925,866452
2012-03-23,58463.265625,59530.545446974145,57277.39705656251,57395.982023786666,623163
2012-03-26,59530.546875,61072.17416132988,49806.43193902774,59293.37315562315,1013974
2012-03-27,62969.56640625,63325.32891035404,60479.247773720046,61072.1802415739,1031531
2012-03-28,62020.875,62850.981207985344,60597.83254696258,62850.981207985344,915783
2012-03-29,60123.4765625,62020.86623163471,59767.71788915679,62020.86623163471,607430
2012-03-30,61665.10546875,62139.45289903136,60123.47820995517,61309.34678565858,509891
2012-04-02,61427.93359375,63325.323371713836,60716.416206252885,62850.97592722288,599561
2012-04-03,61902.28125,63681.08228330646,61072.175108920805,61427.933803886364,682850
2012-04-04,60123.4765625,62613.79861361975,59886.30285385816,62258.03994027655,562517
2012-04-05,64985.54296875,64985.54296875,60716.41951492937,61190.76320602986,983265
2012-04-06,64511.18359375,64985.530976555674,63088.141445332985,64985.530976555674,480153
2012-04-09,63681.07421875,64629.76899083479,63206.72683270761,64511.18403394362,377018
2012-04-10,62850.98046875,65222.714083343744,61783.700531144794,63562.5016869,507978
2012-04-12,62732.38671875,62850.97546862711,60004.89460168727,61665.10686605247,973157
2012-04-13,62139.453125,62969.55924139145,60953.58454498421,62850.97427300948,698037
2012-04-16,61427.93359375,62020.869788983364,60360.653733265004,61427.93359375,385430
2012-04-17,62258.046875,62613.80558797002,61190.763177610876,61309.35193476057,367579
2012-04-18,62495.22265625,62969.56636266093,61546.52768494883,62613.807638042825,512910
2012-04-19,63799.66015625,64274.00754958317,62495.21049344215,62732.380410869824,555436
2012-04-20,63325.3203125,64036.84144486321,63088.14660171226,63918.256479088916,261184
2012-04-23,62139.453125,64392.60531664962,60953.58454498421,63918.2578846433,503213
2012-04-24,59174.78515625,62495.217269606444,59174.78515625,62495.217269606444,706604
2012-04-25,60597.828125,61190.7605475448,59411.95950067104,59530.548252723616,393972
2012-04-26,61072.171875,61665.10426162516,59649.129612012664,61665.10426162516,495854
2012-04-27,59649.1328125,60716.41645662541,58700.441698845345,60716.41645662541,836180
2012-04-30,60716.41796875,61190.76164777105,58937.61311065348,59649.134298044206,707991
2012-05-02,59293.37109375,60716.413360526094,59293.37109375,60597.824615341844,581710
2012-05-03,60479.23828125,60479.23828125,58344.67492937344,59293.36975242969,698890
2012-05-04,58581.8515625,60597.8262726142,58344.67784488425,60597.8262726142,833252
2012-05-07,57870.3359375,59293.378379125264,57158.81471668737,58344.68341804176,670099
2012-05-08,56565.87109375,57988.91325457299,55498.591362752195,57633.150824747805,1210156
2012-05-09,60360.65625,60360.65625,56447.295338641154,56565.88031508863,990791
2012-05-10,58107.5078125,60597.830115784214,57395.98661452744,59293.3764757876,865522
2012-05-11,56803.05078125,58107.504343368186,55735.770937629604,57514.571936743356,733984
2012-05-14,56565.87109375,58226.086948043485,56565.87109375,56921.629744336315,703304
2012-05-15,55024.24609375,57277.39437882624,54668.48742947018,56091.52586582848,579401
2012-05-16,53838.3828125,55024.25144073461,53364.03536120615,54905.66268829146,800402
2012-05-17,52771.10546875,54194.14789091137,52533.9317317231,53482.62667983068,733025
2012-05-18,53126.86328125,54668.49443532921,51110.88844042276,52889.693327495734,933095
2012-05-21,54312.7265625,55972.94252888836,53719.79417840944,54075.55285301595,689646
2012-05-22,54312.7265625,55024.24769095216,52533.92563098918,54549.90027198405,743700
2012-05-23,54549.91015625,55617.19015269633,53601.21514641335,55498.60516608664,585544
2012-05-24,55498.59765625,55735.77137661581,53838.381613689315,54668.4915245893,515296
2012-05-25,54549.91015625,55735.77891854581,53956.97766472199,55498.60516608664,505853
2012-05-29,53719.7890625,54431.310123191695,53008.2680018083,54312.721390123705,722358
2012-05-30,55854.35546875,55854.35546875,53364.03333369426,54312.72820023725,734289
2012-05-31,57514.5703125,57514.5703125,55024.248228220975,56091.528041700796,917887
2012-06-01,56921.6328125,57633.15393126358,55972.94176672097,56328.700436483225,747127
2012-06-04,55972.9453125,56091.53028351986,54312.72926354681,55735.771591220975,898927
2012-06-05,55972.9453125,57277.39888991499,55617.1828409618,55972.9453125,588143
2012-06-07,57395.98046875,59056.19641958204,56921.633054226564,57514.5692120004,775624
2012-06-08,59056.19140625,59649.123734450215,57395.97559635514,57514.56432953844,1034305
2012-06-11,57158.80859375,59767.719457259205,56684.46494326026,59293.37202753026,1178273
2012-06-12,57988.91796875,58700.43910700421,57158.8080845005,57158.8080845005,568200
2012-06-13,58107.5078125,58581.85527781504,57514.57537047595,58344.68154515752,627875
2012-06-14,58107.5078125,59056.20274313008,56921.6391492124,58107.5078125,1002772
2012-06-15,57633.15234375,58463.26218239488,57040.21998406563,58344.67344291462,576843
2012-06-18,57514.5703125,58463.26515969947,57040.222888900265,57988.917736099735,503487
2012-06-19,58463.265625,59056.19801959915,57751.74448393751,57751.74448393751,676491
2012-06-20,58700.44140625,59411.95879313456,58700.44140625,59293.37382173358,613695
2012-06-21,59056.19140625,59649.123734450215,58226.08539092195,58226.08539092195,640565
2012-06-22,57040.22265625,58937.608563670896,56447.2902687883,58937.608563670896,929207
2012-06-25,55972.9453125,57040.22516863597,55617.1828409618,56921.636418376795,607091
2012-06-26,55498.59765625,56091.53006754488,54549.90277478675,55735.77137661581,765133
2012-06-27,57514.5703125,57514.5703125,54549.90080462124,55498.59565182071,913510
2012-06-28,58107.5078125,59056.20274313008,57040.22790516091,57870.334079842476,678942
2012-06-29,59293.37109375,59293.37109375,57277.39643877011,57277.39643877011,581453
2012-07-02,57870.3359375,58463.272177797,57514.577216713486,58107.509677770875,637673
2012-07-03,58581.8515625,59293.37271534723,57751.74544046452,57751.74544046452,700644
2012-07-04,61072.171875,61309.34558549789,59174.782191016886,59293.370935885396,1176955
2012-07-05,61902.28125,61902.28125,60479.242690898434,60479.242690898434,454638
2012-07-06,61072.171875,61902.27797212305,60242.06577787695,61902.27797212305,650828
2012-07-09,62495.22265625,62613.807638042825,59886.311485171784,61072.180199298244,889039
2012-07-10,60242.0703125,61546.52392880943,59174.7866453019,61072.17647210793,1168018
2012-07-11,60123.4765625,60716.41272372415,59530.54418051495,59767.71788915679,453447
2012-07-12,58463.265625,61190.75766354745,58463.265625,60242.06658803664,652497
2012-07-13,60242.0703125,60835.00274375718,58937.61291695115,59530.54912744774,812994
2012-07-16,60004.8984375,61665.110807994264,59886.309680042104,61309.352094099646,580866
2012-07-17,59411.953125,60953.58028157144,59293.368164912485,60716.41036139641,495708
2012-07-18,60242.0703125,60835.00274375718,58819.027942395485,59411.960373652655,410146
2012-07-19,63799.66015625,63799.66015625,60597.820920109465,61309.34201010922,1204608
2012-07-20,63088.1484375,64629.775712860195,62969.55968903577,63325.322155189206,682161
2012-07-23,64274.015625,64392.60815709169,61665.10841312217,62613.80331898298,565960
2012-07-24,63681.07421875,64629.76899083479,62376.62079675285,64392.59907705245,748812
2012-07-25,63325.3203125,64036.84144486321,62495.21421436248,62613.79918013678,467793
2012-07-26,61546.51171875,63325.312438869085,61546.51171875,62613.79139497372,768453
2012-07-27,65222.703125,65341.288085147906,62020.863850139016,62139.44881028692,864556
2012-07-30,63918.2578125,65222.70758018623,63088.14791780626,64748.3601487153,859461
2012-07-31,65222.703125,67713.02508049563,62613.796209356464,63443.90604734765,1198265
2012-08-01,65697.0546875,66645.74954576089,64511.18989391309,64511.18989391309,407719
2012-08-02,64866.9609375,67594.46122329311,64629.790943159875,66171.41858181152,486778
2012-08-03,64985.54296875,67001.51782807532,64748.36545434046,65341.29790264572,700228
2012-08-06,64511.18359375,65934.22574216701,63443.90387205665,65578.46331544334,943118
2012-08-07,62258.046875,63799.67048402978,61309.35193476057,63681.08550611962,1390332
2012-08-08,62613.80859375,62969.56732379824,61902.2873544138,62258.04986370175,1151701
2012-08-09,62495.22265625,62850.981380868114,60835.006456472955,62376.63389521753,1765437
2012-08-10,59411.953125,61783.69011913988,59174.77942558601,61546.516419725885,2506079
2012-08-13,58463.265625,59767.71916066165,57751.74448393751,59411.956700510804,1708512
2012-08-14,60242.0703125,60242.0703125,58819.027942395485,59056.20167074624,1687544
2012-08-16,60953.58984375,61427.93731699189,60242.07241312672,60953.58984375,915632
2012-08-17,60953.58984375,61309.3523383012,60479.24614974767,60953.58984375,715358
2012-08-20,62258.046875,62376.63185291016,61190.763177610876,61427.93691267073,644420
2012-08-21,62139.453125,62732.38552538829,61546.52072461172,62495.215588624356,663845
2012-08-22,62020.875,62850.981207985344,61902.28623929373,62495.22248434581,603252
2012-08-23,63325.3203125,63562.494023287734,62376.62546934904,62376.62546934904,1038082
2012-08-24,61427.93359375,62850.97592722288,60953.58614925904,62020.869788983364,1015920
2012-08-27,62969.56640625,63088.155167364566,62258.04895652125,62376.63393839615,621409
2012-08-28,61902.28125,64155.429729420095,61902.28125,63562.497311397725,684315
2012-08-29,61427.93359375,62376.62848273192,60716.416206252885,61902.28103824096,1065584
2012-08-30,62376.62890625,62495.217657797584,60597.827866951055,60953.5865631151,802241
2012-08-31,61546.51171875,62495.206443943825,61546.51171875,62376.61771367527,570182
2012-09-03,61665.10546875,62020.867931080626,59767.71952686375,61427.931753609315,582399
2012-09-04,62850.98046875,63443.91670682813,60597.83183422813,60953.59055368333,911438
2012-09-05,61665.10546875,63681.08015782619,61665.10546875,62850.97404445341,510935
2012-09-06,63443.91015625,63443.91015625,61783.694151983815,61902.2791198118,605365
2012-09-07,62495.22265625,64392.61259885234,62258.04891342471,63562.50260934399,634817
2012-09-10,61546.51171875,62969.550027302066,61546.51171875,62850.96507627218,317323
2012-09-11,62850.98046875,63088.15420813333,61190.76429306666,61783.700531144794,359832
2012-09-12,65815.6484375,65934.24097946621,62850.982278693125,62969.56726217993,1215533
2012-09-13,65697.0546875,66052.81714896744,64985.537323043536,65697.0546875,894587
2012-09-14,66289.984375,66645.74682192731,65341.28955551259,65578.46703962349,1085120
2012-09-17,63325.3203125,65459.883709589645,62969.55785669882,65222.706219562766,1120584
2012-09-18,63799.66015625,64274.00754958317,63206.727804202994,63325.31654215574,412075
2012-09-19,64511.18359375,65934.22574216701,64036.836210944326,64392.598637667994,634593
2012-09-20,65697.0546875,66408.57961043487,64511.18989391309,64985.537323043536,458366
2012-09-21,65697.0546875,66764.3345134239,65222.707258369555,65934.23218130443,548330
2012-09-24,67475.84375,68661.7082679046,65459.86953447619,65934.21685333336,655797
2012-09-25,65222.703125,69136.06727770426,64866.940686078364,67713.02508049563,906094
2012-09-26,64155.4375,64985.547520862405,63799.674982704746,64748.36998983903,590798
2012-09-27,65578.46875,66408.57862832143,63918.25655183545,63918.25655183545,407784
2012-09-28,68898.8984375,69373.2458960434,65104.12632763163,65578.47378617503,1461074
2012-10-02,66289.984375,69017.48387064585,66289.984375,68898.89134935135,973789
2012-10-04,65222.703125,66645.74532220863,64985.53320470419,65934.22800284327,1293862
2012-10-05,67120.109375,67475.8719021928,65341.30429751578,66171.4143414724,1156971
2012-10-08,65934.2265625,67357.26117014431,65341.28665775749,66882.91378143695,928139
2012-10-09,65222.703125,66408.57540191282,65222.703125,65934.22800284327,823784
2012-10-10,64392.61328125,65697.06321175347,64274.0207397211,64748.368230398555,809674
2012-10-11,65697.0546875,66527.16457809787,63918.257497119645,63918.257497119645,1316424
2012-10-12,63918.2578125,65697.05501165715,63918.2578125,65341.29254843435,962045
2012-10-15,65459.875,65578.4599499963,64036.832924612645,64274.00282460523,1018979
2012-10-16,65815.6484375,66408.58847189284,64274.02097673331,65578.47847052639,661430
2012-10-17,63918.2578125,65815.63997990529,63918.2578125,65697.05501165715,1033489
2012-10-18,60716.41796875,64274.01634722474,60479.244239619766,63918.26142238853,2184158
2012-10-19,60835.0,61783.694870615334,59411.957694077,60123.4788470385,1684762
2012-10-22,61665.10546875,61665.10546875,59411.95706453312,59530.54581172307,806484
2012-10-23,60479.23828125,61783.691773332816,59530.54345819375,60953.58191353907,1093294
2012-10-24,61546.51171875,62850.96507627218,59649.12226836235,59886.29594966081,1827833
2012-10-25,62613.80859375,62850.9823401954,61072.18113147476,61546.52862436556,752866
2012-10-26,59056.19140625,60834.9921700894,57870.32297061082,60479.23352901702,2574944
2012-10-29,59174.78515625,59886.30632339781,58937.611433867394,59767.72135182617,652362
2012-10-30,58700.44140625,59886.30623721715,58107.50521152711,59767.72126581616,817983
2012-10-31,59886.30859375,60716.41854317911,58819.02869218626,59056.20242356037,606340
2012-11-01,60004.8984375,60242.07217317626,58937.61473733708,59767.72470182375,871792
2012-11-02,59056.19140625,60479.23352901702,59056.19140625,60479.23352901702,682434
2012-11-05,60479.23828125,60597.8232445125,59056.19604666563,59174.78100992813,815189
2012-11-06,60360.65625,60953.58869071633,60004.8975414181,60479.24500568696,613838
2012-11-07,60123.4765625,61665.1037790524,59767.71788915679,60479.23901508231,780299
2012-11-08,61665.10546875,62139.45289903136,60479.2406722858,60716.41438742648,1602782
2012-11-09,60360.65625,61665.109887119615,60004.8975414181,61427.93615498518,1001777
2012-11-12,60953.58984375,61190.76358037095,59767.72493988483,61072.17860168025,704895
2012-11-13,59530.546875,61190.75913139867,59293.37315562315,61190.75913139867,680350
2012-11-14,55972.9453125,60242.06851628317,55142.83539840375,60242.06851628317,2381503
2012-11-15,57158.80859375,57277.397340801836,54668.49025653184,54905.660192157105,1348854
2012-11-16,57870.3359375,57988.92469725524,56447.297275114346,57158.81471668737,890512
2012-11-19,58581.8515625,58700.44031092749,57277.39800523303,57395.98297442128,374840
2012-11-20,62258.046875,62258.046875,60242.07201661097,60242.07201661097,1403406
2012-11-21,62020.875,63206.73993162488,61427.93875494792,62850.981207985344,1440580
2012-11-22,62139.453125,62732.38552538829,61427.93197699053,62732.38552538829,774690
2012-11-23,62969.56640625,63206.74014923947,61665.11270942775,61783.701470542306,1149779
2012-11-26,62850.98046875,63325.32794751667,62020.87427052813,63088.15420813333,580062
2012-11-27,61072.171875,63325.32023511039,60479.23948837485,62850.972814114604,1290974
2012-11-28,60716.41796875,61072.17667282565,59293.37559396856,60716.41796875,1065144
2012-11-29,60242.0703125,61309.350200458684,59530.54912744774,61309.350200458684,975641
2012-11-30,59767.71875,61190.75724310816,59767.71875,59886.30371640936,942967
2012-12-03,62139.453125,62139.453125,60004.8934602108,60597.825860599085,634601
2012-12-04,62495.22265625,62969.56636266093,61190.76518109107,61665.112666741654,1112377
2012-12-05,60004.8984375,63088.153222051806,59293.37723047123,62495.220772480934,1632495
2012-12-06,55261.421875,60004.892326176996,55142.83312962002,60004.892326176996,2767937
2012-12-07,56447.296875,56921.64057293986,55735.77565923083,55735.77565923083,1497008
2012-12-10,57395.98046875,57751.74291926213,55735.76829715705,56091.52696843008,1087433
2012-12-11,57395.98046875,57988.916626523845,56803.04809021524,56803.04809021524,789657
2012-12-12,55735.77734375,57751.75229307228,54787.082360718414,57395.98978481558,1918241
2012-12-13,56803.05078125,56803.05078125,55380.008470263296,55972.94465612739,1361026
2012-12-14,55972.9453125,57158.81013965583,55498.59786994194,56210.119033779025,1079042
2012-12-17,53838.3828125,56565.878767819915,53719.797839296225,56210.12006896922,1503290
2012-12-18,54787.08203125,54787.08203125,52415.34836717342,54194.14956004077,1400599
2012-12-20,51348.0546875,55498.5925201736,50992.296029494355,55498.5925201736,2651295
2012-12-21,53838.3828125,53838.3828125,51585.234308473926,51585.234308473926,1374468
2012-12-24,54549.91015625,55380.01640023716,53482.63015980367,53838.38889887251,1018636
2012-12-26,53601.21484375,55261.431101589595,53364.041092630054,55261.431101589595,664518
2012-12-27,53537.859375,54489.64448534123,52705.049299226215,53775.80565258531,619696
2012-12-28,54013.75390625,54489.646478831026,53180.94380000807,53656.836372589096,722264
2013-01-02,54132.734375,55322.46213423948,54013.75932414598,54846.57330547376,630012
2013-01-03,52586.078125,55203.48339031281,52110.185569206835,54489.64455662306,1452295
2013-01-04,53894.7734375,53894.7734375,52467.095964032116,52705.0422096101,951986
2013-01-07,57107.046875,57226.02190358354,54489.64174475503,54608.61677333856,1650713
2013-01-08,56393.21484375,57463.97119972415,56155.26856558357,57107.0498866997,809739
2013-01-09,55560.3984375,57107.04727918689,55322.452170198216,56869.10480343453,603154
2013-01-10,54489.64453125,55679.375920178914,53656.83445477455,55203.483364607346,959247
2013-01-11,54370.68359375,55322.46509374768,53656.844625089005,55203.493828079336,693342
2013-01-14,56393.21484375,56750.13236522485,53537.859505752815,54132.727096943694,984195
2013-01-15,55798.34765625,56393.21525174464,54608.620048359975,55560.40137636207,980512
2013-01-16,55203.48046875,57107.04679962962,54965.534203446376,56393.21179526814,752287
2013-01-17,55798.34765625,56155.268971856705,54846.56632824791,55322.455096474136,537834
2013-01-18,56393.21484375,56393.21484375,55203.48345291784,56155.26856558357,811587
2013-01-21,57820.8828125,58058.82906635078,56155.26282709379,56869.10158864612,1479177
2013-01-22,58653.703125,59010.620649727025,57344.996687385086,58058.83552838877,1451194
2013-01-23,58891.6484375,59486.512232785506,58177.80960822765,58653.70216107588,808727
2013-01-24,58772.671875,59248.5644154716,58296.77933452841,59129.58938457896,547204
2013-01-25,59129.5859375,59129.5859375,57107.04465417859,58772.66844872827,705168
2013-01-28,59248.55859375,59724.45108746073,58534.719853183895,59367.52982140313,556525
2013-01-29,57701.9140625,59367.534119526965,57107.04650651948,59367.534119526965,977558
2013-01-30,58177.80859375,58653.70113829984,57344.99474501303,57820.887289562874,795592
2013-01-31,57344.99609375,58653.70251781719,56869.10732955691,57820.88864949269,894000
2013-02-01,58534.73046875,58772.67675875812,57582.945308717535,57582.945308717535,853256
2013-02-04,57820.8828125,59367.53156675543,57463.965327498445,59367.53156675543,457102
2013-02-05,55084.51171875,56869.11080770707,54608.62292545125,56036.29688844715,1624194
2013-02-06,53894.7734375,54965.52964682638,52467.095964032116,54608.612174233946,1828196
2013-02-07,55560.3984375,57107.04727918689,53061.96831815541,54489.64213041669,2698443
2013-02-08,56155.26953125,57344.99715099155,55917.32324899176,55917.32324899176,1491231
2013-02-12,55917.328125,57226.03089576479,55203.4892159783,56631.1670340217,775518
2013-02-13,57939.8671875,58058.83843785439,56155.27189133531,56512.18943394832,718907
2013-02-14,57820.8828125,59129.58531290466,57463.965327498445,58296.77532020155,748473
2013-02-15,58653.703125,58772.67436939246,57820.88924805421,58772.67436939246,474010
2013-02-18,58415.76171875,59248.57187363403,58177.81541856172,59010.625573445745,395342
2013-02-19,59010.625,59248.571297876006,58058.83980849599,58772.678702124,569884
2013-02-20,62222.8984375,62460.84473656892,59486.51789398232,59486.51789398232,1736907
2013-02-21,62222.8984375,62698.79103563785,61390.08449498379,62222.8984375,796849
2013-02-22,62698.79296875,63531.60314539325,62103.92530696192,62579.817919772366,1115628
2013-02-25,62460.84375,62936.732549071254,61865.97611594866,62698.79004531057,530565
2013-02-26,62936.73046875,63293.65179569304,61984.949110517955,61984.949110517955,768147
2013-02-27,62817.765625,63650.57961173835,62103.92668988861,63531.60456011139,362986
2013-02-28,62579.8125,63531.597643190806,61628.027356809194,63174.676318719394,734840
2013-03-04,65435.15625,65673.10629866322,63888.50747453393,63888.50747453393,1388321
2013-03-05,65316.1875,67219.75762926966,65316.1875,66624.8938596476,807589
2013-03-06,64245.4453125,65673.12322310676,64245.4453125,65197.230586237834,598292
2013-03-07,63769.53515625,64721.32016850429,62698.77891323853,63412.613880880046,974817
2013-03-08,65197.22265625,65911.05773317884,64126.46624930698,64840.30132623581,606124
2013-03-11,62817.765625,65554.14252226845,61865.98037818482,64959.27863878403,1558074
2013-03-12,62222.8984375,64007.48999319204,61628.03079405272,63531.60118660412,1284651
2013-03-13,62936.73046875,62936.73046875,61271.11024818161,62222.8953979634,875761
2013-03-14,62579.8125,63293.65135739311,62103.9199284046,63055.7050715954,609751
2013-03-15,62698.79296875,63769.54945179847,62698.79296875,63174.68179001039,610444
2013-03-18,62817.765625,64126.47223514595,62103.92668988861,62936.73688507683,515137
2013-03-19,64959.26171875,65435.154218201176,63412.612991308255,63531.58801194562,739535
2013-03-20,64007.48046875,65435.158050722246,63531.591732975285,65078.2367594545,624146
2013-03-21,64483.37890625,65435.16404813332,64007.48633530834,65078.242724152224,532127
2013-03-22,65435.15625,65554.12748278235,64245.42875597949,65078.23496855444,615078
2013-03-25,64364.4140625,65435.17055786671,64126.47154490748,65435.17055786671,493081
2013-03-26,63412.61328125,64721.319556499104,63293.642051617804,64602.34832686691,628984
2013-03-27,64245.4453125,64483.38783938422,62579.82108345879,63412.631302204274,660166
2013-03-28,63769.53515625,64721.32016850429,63769.53515625,64721.32016850429,483115
2013-03-29,65911.0546875,66624.8973145425,64245.434529566206,64721.32708656146,967544
2013-04-01,69956.1328125,70313.05410143992,66267.97143711647,66624.8927260564,1286116
2013-04-02,68409.4765625,70788.93892474717,68290.5053401621,70669.96770240928,812696
2013-04-03,68409.4765625,69242.29028506097,66743.85670047591,68885.36903494943,1017780
2013-04-04,68171.546875,69123.32441491041,67219.76175199031,68409.48936420279,754779
2013-04-05,68052.578125,70907.93391687008,67338.74296858268,67933.6068627805,1128041
2013-04-08,66030.03125,68766.41556892602,65197.224895496285,68766.41556892602,1012448
2013-04-09,65911.0546875,66386.94724449526,62936.72810205444,65078.240816983496,1064405
2013-04-10,64721.3203125,66624.89034124375,64364.39903633595,66030.01901993752,672220
2013-04-11,66624.90625,67100.79128771978,64364.41440532988,65197.22838753996,598276
2013-04-12,69480.2421875,70075.10596326116,67338.7295615203,67576.67203858521,1051103
2013-04-15,68409.4765625,70313.04645229774,68409.4765625,69123.31147962522,583635
2013-04-16,72454.5625,72692.51253996837,68171.53761155192,68766.40133682545,1283652
2013-04-17,70432.0234375,73049.42845858337,69956.13092611225,72454.5647151233,878180
2013-04-18,69004.359375,71740.74374547618,68885.38811970103,70194.09467728963,932218
2013-04-19,69242.296875,70432.0243778036,68528.45430683898,68647.43312359821,886025
2013-04-22,68766.421875,69480.2570419067,68171.557972061,68528.47176396409,1280564
2013-04-23,69242.296875,69837.1606264018,67576.66927135667,69480.23934232129,1237197
2013-04-24,68766.421875,70432.04231984934,68647.4506110323,70432.04231984934,1151122
2013-04-25,68885.3671875,69480.23086633357,68171.53228951925,68766.39596835281,708154
2013-04-26,68171.546875,69718.19580411592,68171.546875,69004.35317030903,525372
2013-04-29,68290.5078125,68885.37152882332,67933.58654946675,68885.37152882332,536239
2013-04-30,70432.0234375,71026.88718096007,68766.40343919213,68885.37467126445,1327720
2013-05-02,71383.8203125,72573.54799695675,71026.89897392307,71383.8203125,1454098
2013-05-03,71145.8671875,72573.54489773969,70551.00337067498,72216.63115750432,788743
2013-05-06,70669.984375,72216.63337957443,70669.984375,71502.7907109403,586678
2013-05-07,70432.0234375,71740.72973959093,70075.10215818457,70313.05220542768,539490
2013-05-08,71502.796875,71859.71824008628,70194.09784151748,70194.09784151748,658395
2013-05-09,68647.4375,71621.75644662735,68052.56612757547,71026.89265730188,1780082
2013-05-10,69123.328125,70313.06338416899,68766.41437203903,68766.41437203903,1044792
2013-05-13,69480.2421875,69718.1922476638,66981.80826282405,69123.32088880375,1235015
2013-05-14,68766.421875,69361.28577793902,67814.63659705738,68052.57912499277,1003837
2013-05-15,69718.1953125,70432.03035817403,68052.56756742853,68528.46012557762,1630313
2013-05-16,74953.0,76142.72751066397,70550.9960775855,70669.9748951308,1817460
2013-05-20,74477.1015625,76975.53520289251,74477.1015625,75190.93649557013,1067636
2013-05-21,75904.7890625,76856.57415468735,74953.00397031265,75190.94645180997,882492
2013-05-22,75428.90625,76499.66272110993,75190.95615469778,76142.74136970662,824673
2013-05-23,73525.328125,75071.97704174583,73287.38563770028,74834.03455444612,909982
2013-05-24,74477.1015625,75071.96527057479,73406.34537134579,74596.07278749534,631012
2013-05-27,74239.1640625,74834.02781023808,73525.32149873547,73644.29273166337,381595
2013-05-28,74953.0,76380.67756265594,74477.10747911468,74834.02876555333,919368
2013-05-29,75666.84375,75785.82258131991,74596.08734981739,74953.0086775781,565238
2013-05-30,73049.4375,75190.95027475322,72692.52375960741,75071.97902795569,1149302
2013-05-31,72573.546875,74239.17470720924,71502.79045892242,73525.3320410911,712825
2013-06-03,70907.9296875,72573.55000852652,70907.9296875,72573.55000852652,837873
2013-06-04,69599.1953125,71502.76496600144,69599.1953125,70907.90134505647,921730
2013-06-05,70432.0234375,71264.83722820318,69599.20964679682,70075.10215818457,1166953
2013-06-07,69004.359375,71621.76490707725,68171.55300480723,71383.8223964793,993826
2013-06-10,70194.0859375,70669.978482543,68647.43706188502,69004.350783343,477327
2013-06-11,71621.7578125,71621.7578125,69361.27385333453,69837.16641049029,729925
2013-06-12,69599.1953125,71621.73617357106,69361.25289736078,71264.82255086223,510474
2013-06-13,66505.9140625,69361.26921446911,66505.9140625,69123.31916025566,1575831
2013-06-14,66862.8359375,67933.59223308573,66505.91464460517,67338.72846699352,752479
2013-06-17,66743.875,67576.68136779807,64602.362078376456,67338.73885788432,801046
2013-06-18,68290.5078125,68647.42907553325,65078.23161139703,66624.88789017506,938834
2013-06-19,66505.9140625,68885.37668914092,66149.0003558279,68885.37668914092,481777
2013-06-20,64364.4140625,64959.27793958149,63531.603876275905,64483.38532129626,1070051
2013-06-21,65435.15625,65435.15625,62579.80495618181,62698.77998051342,674419
2013-06-24,64483.37890625,65792.08537211442,64007.48633530834,64840.30023023111,416285
2013-06-25,64126.4609375,65911.05227354825,63055.700827701796,64959.26719441628,728901
2013-06-26,65673.1015625,66148.99404240785,64483.366571181374,65673.1015625,707917
2013-06-27,65911.0546875,67695.65367200703,65911.0546875,66624.8973145425,906710
2013-06-28,69123.328125,69718.19954613433,66267.98018581375,66505.92268778774,1346855
2013-07-01,69004.359375,69718.20207299376,67576.68156211243,68528.46677070414,557834
2013-07-02,69718.1953125,71264.84423070977,68409.48888181517,69123.3239274892,805199
2013-07-03,69361.2890625,71740.75237003456,69004.3676705946,70669.99577741923,707052
2013-07-04,69123.328125,69599.22071204765,67933.60044893071,69361.27821007368,653737
2013-07-05,68528.4609375,70194.08870230576,68290.51844715593,69242.30357473085,402591
2013-07-08,69123.328125,69956.14204810832,68290.52178499138,68528.46428696535,484514
2013-07-09,70313.0546875,70313.0546875,68290.51333848038,69956.13339558514,439173
2013-07-10,66624.90625,70669.98973542,66386.95614803988,70551.01089288983,1471292
2013-07-11,69004.359375,69480.25197929586,67576.68156211243,67695.66040051136,749485
2013-07-12,69004.359375,69004.359375,67576.68156211243,68409.49551540517,628776
2013-07-15,68171.546875,68647.43943650485,67100.78292428964,68647.43943650485,505184
2013-07-16,69599.1953125,70313.0377241115,67814.60444966509,68528.43927817966,558756
2013-07-17,69718.1953125,70313.05911441156,68528.46012557762,69599.2164856383,495789
2013-07-18,68528.4609375,70551.00243782187,68409.48969232797,69480.24606507491,684074
2013-07-19,67338.7421875,68647.44880603546,67100.79208272068,68290.52744041666,772871
2013-07-22,66030.03125,68171.5517205377,65911.0599969423,68052.57288438018,864715
2013-07-23,67457.6953125,67933.58781101576,66030.0178169527,66386.9390866141,974744
2013-07-24,65673.1015625,68052.55637894128,64483.366571181374,67814.61393053635,1546154
2013-07-25,66624.90625,67814.63401049991,65792.09226778992,66149.01362917999,1584625
2013-07-26,71621.7578125,72097.65036965576,68171.54625199472,68647.43880915048,2772946
2013-07-29,69837.171875,71978.68475821709,68528.46534464523,71383.82091100121,5097773
2013-07-30,101967.25,101967.25,101967.25,101967.25,0
2013-07-31,101967.25,101967.25,101967.25,101967.25,0
2013-08-01,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-02,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-05,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-06,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-07,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-08,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-09,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-12,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-13,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-14,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-16,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-19,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-20,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-21,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-22,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-23,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-26,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-27,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-28,69837.390625,69837.390625,69837.390625,69837.390625,0
2013-08-29,93181.140625,95413.60545247396,83668.89918619792,89298.59309895834,10106860
2013-08-30,86677.859375,92016.36135218365,86677.859375,92016.36135218365,3763490
2013-09-02,87260.2421875,89007.38830471358,86677.86014842881,86677.86014842881,1646165
2013-09-03,85998.3984375,87745.54422968398,85998.3984375,86871.97133359198,1285425
2013-09-04,84833.640625,87066.10485197368,83960.067666619,85804.27724542335,1393110
2013-09-05,88619.125,89201.50698247536,85513.08776013143,85610.15142387732,1460380
2013-09-06,88619.125,89880.9526286966,86969.04271631982,89298.57064622124,781380
2013-09-09,94345.8828125,95898.90145961934,89298.57220936214,89298.57220936214,2003580
2013-09-10,100946.21875,100946.21875,95413.58945312501,97063.671875,1843790
2013-09-11,99393.203125,100946.22192382812,97451.92962646484,99587.33047485352,1854060
2013-09-12,101916.8671875,103858.14084821429,101334.48508928572,101528.61245535714,2870735
2013-09-13,101140.34375,103081.6171425144,99587.32503598848,101140.34375,993205
2013-09-16,102693.3515625,105217.00670486767,100557.95105741966,104440.497430293,991060
2013-09-17,101722.7265625,102887.49060710878,100946.21719942748,101140.34454019561,879515
2013-09-23,104828.765625,104828.765625,103081.61953125,103081.61953125,1702740
2013-09-24,105411.15625,105605.28360957644,103858.13737338858,104828.77417127072,1202030
2013-09-25,107740.671875,108905.43589527028,106575.90785472974,107740.671875,1381760
2013-09-26,107352.4140625,108128.92338664105,104052.24943490054,106770.03206939422,1105900
2013-09-27,107740.671875,108323.05388513514,106770.03519144145,107158.28986486487,633385
2013-09-30,108128.9296875,108711.31171454219,106381.78360637343,106770.03829106822,798040
2013-10-01,108128.9296875,109487.82108393178,107158.29297576302,107740.6750028052,757765
2013-10-02,107546.546875,108517.18357964802,106187.65548849278,108128.9288977888,920120
2013-10-04,106187.6484375,107352.41240573583,103663.99317298904,106187.6484375,1182570
2013-10-07,106381.7734375,108905.42864678375,105605.26414233577,106770.02808508211,919250
2013-10-08,111040.8359375,111040.8359375,105411.14320640298,107352.41656195368,898255
2013-10-10,110264.3203125,111040.82961047535,108905.42904104313,110458.44763699383,2155290
2013-10-11,112982.1015625,113564.48352931702,111040.82833977664,112011.46495113832,1629895
2013-10-14,112593.84375,114535.11691810345,112011.46179956896,112593.84375,957650
2013-10-15,122688.484375,124047.37581586234,115505.77247329905,115505.77247329905,1586735
2013-10-16,115505.7578125,122300.21415441176,115311.63048844539,121717.8321822479,2397515
2013-10-17,118417.6875,119582.45163934426,114923.39508196722,117447.05071721312,1532610
2013-10-18,124241.484375,127735.77612304688,120164.81066894531,120358.93798828125,2029140
2013-10-21,129094.6796875,133365.48112077068,126376.89695723685,127153.40630874061,2020695
2013-10-22,127153.40625,129677.06164122137,125406.26020992367,129482.93430343512,1113505
2013-10-23,119970.6953125,126765.1521667678,118611.80394164643,126182.7701506877,1755870
2013-10-24,119970.6953125,122494.35071551375,118029.42192556633,119970.6953125,1161920
2013-10-25,117835.3046875,123076.74328150741,116670.54055549834,121329.59708350494,1394375
2013-10-28,123853.2421875,123853.2421875,117641.1673442398,118611.8040384992,1079305
2013-10-29,122300.21875,123270.85540674604,119970.69077380952,123270.85540674604,985215
2013-10-30,122300.21875,122300.21875,118029.41746031746,122106.09141865079,977295
2013-10-31,115894.015625,120941.32618823284,114535.12431951425,120358.9442001675,2261070
2013-11-01,117447.0546875,119000.07359245868,113952.76215134298,114535.14424070249,862840
2013-11-04,113758.609375,118417.66504906143,113758.609375,117641.15577005119,763935
2013-11-05,115894.015625,117252.90693048577,113952.74233144891,113952.74233144891,816165
2013-11-06,112593.84375,117252.89935344827,112205.58911637931,116476.3900862069,929920
2013-11-07,113176.2421875,114923.38829331046,109876.07732096913,112593.86015222984,1529780
2013-11-08,108711.3125,115699.896875,108711.3125,115117.51484375,1304440
2013-11-11,112593.84375,113176.22570043104,109099.55204741379,111040.82521551724,932345
2013-11-12,119194.1875,119776.56952361565,112399.73055781759,113952.74928745929,992050
2013-11-13,116476.3984375,120164.81772135416,114535.12513020833,118805.92640625,738515
2013-11-14,120358.9453125,121717.83663054435,117835.29000756048,119000.05399445564,894005
2013-11-15,121717.84375,121717.84375,118805.93361244019,121717.84375,706495
2013-11-18,121329.59375,122494.35785,119776.57495000001,122300.2305,442850
2013-11-19,119970.6953125,119970.6953125,117835.29458687297,118223.54926425971,930855
2013-11-20,122300.21875,125600.3833829365,120747.20009920634,125600.3833829365,1102905
2013-11-21,121329.59375,123464.9946,120164.82965,122300.2305,591345
2013-11-22,123465.0,124047.3820754717,120553.0896226415,122494.36320754717,577365
2013-11-25,123465.0,125794.52830188679,123465.0,124047.3820754717,637395
2013-11-26,123270.875,126376.9127952756,122494.36555118111,123853.25708661418,885585
2013-11-27,128706.4375,128706.4375,121717.85265837105,123853.25358220212,865460
2013-11-28,135112.625,137442.1530172414,131035.9509698276,131424.2056393678,1574955
2013-11-29,134336.140625,136277.41433345375,132394.86691654625,135889.15959176302,594685
2013-12-02,133365.484375,135695.0124863537,132588.97500454876,134336.12108806404,457035
2013-12-03,133171.359375,137053.90629555393,132588.9773369169,133171.359375,775615
2013-12-04,130647.71875,134724.3934806835,129482.95454123328,132783.11979940566,662480
2013-12-05,131230.09375,133753.74939903847,130453.58431952662,132200.7305380917,840460
2013-12-06,137830.421875,139577.56806778169,132006.60123239437,132200.7285871479,928180
2013-12-09,137636.296875,139577.5704557475,136859.787442701,138218.67894922424,776065
2013-12-10,137636.296875,141324.71667842031,136471.53272655146,138412.806307299,828580
2013-12-11,139189.296875,140159.9335338215,137636.27822088564,139771.6788702929,486365
2013-12-12,138606.921875,140548.19529061625,136859.77580094538,139383.4312412465,533055
2013-12-13,136471.5,141324.6827880512,135889.11806543387,140159.9189189189,995370
2013-12-16,137442.15625,138801.04762535312,136083.2648746469,137442.15625,646205
2013-12-17,142101.203125,143654.22173838798,138218.65659153005,138606.91124487703,869850
2013-12-18,137830.421875,142683.605743838,137053.9124559859,142101.22367957747,1181685
2013-12-19,141712.96875,142877.73287671234,138024.54901541097,140159.94991438356,839785
2013-12-20,142877.71875,144042.48276154892,139965.80872112772,143460.10075577447,699120
2013-12-23,143654.25,144624.88682432432,142489.48581081082,144042.50472972973,639300
2013-12-24,142489.453125,145789.61757067437,142489.453125,145595.4902503406,682890
2013-12-26,138606.921875,142683.59604779413,138412.79453343837,142489.4687062325,842485
2013-12-27,142636.09375,143802.0563692098,140109.84140837876,140498.49561478203,528295
2013-12-30,140692.84375,141275.82514675413,139138.22669198894,139332.5538242403,589375
2014-01-02,140887.140625,144190.7011637931,140692.81353448276,143607.71989224138,550045
2014-01-03,135834.65625,140887.1613465665,134863.02065450643,140887.1613465665,1102345
2014-01-06,135834.65625,138555.23591738197,134280.0392972103,137000.6189645923,929130
2014-01-07,136028.96875,137583.5855357143,135834.6416517857,136223.29584821427,721165
2014-01-08,136028.96875,141275.8004017857,133308.389375,138749.548125,1141940
2014-01-09,130393.4921875,135640.32421292848,130393.4921875,135057.34287676975,1069900
2014-01-10,134085.703125,134474.3573369565,128644.54415760869,128644.54415760869,990805
2014-01-13,130199.1796875,136223.32083722015,129033.21688432836,135057.3580340485,948620
2014-01-14,129616.171875,133308.38666604197,128644.53640367316,129810.49896926536,981955
2014-01-15,134668.65625,135057.31038059163,129616.1525523088,130976.4420093795,787795
2014-01-16,139915.515625,140109.84273003472,136223.30062934026,136806.28194444443,809200
2014-01-17,138943.875,140109.8375874126,137583.5853146853,139915.5104895105,469025
2014-01-20,139332.546875,141470.145223152,138749.56550732217,138943.89262988145,367725
2014-01-21,136028.96875,139138.20232142857,135640.31455357143,139138.20232142857,555645
2014-01-22,136806.28125,137000.60835404828,134668.68310546875,136028.97283380682,592930
2014-01-23,136028.96875,137777.91263392856,135057.33325892856,136806.27714285714,313850
2014-01-24,131948.125,136806.3033873343,131170.81645802653,136806.3033873343,1689515
2014-01-27,128061.578125,130004.84941672989,124952.34405823216,126506.96109161609,1422640
2014-01-28,131559.453125,131753.7802344904,127867.23804468242,128255.89226366322,557485
2014-01-29,131170.796875,133308.3950462963,130587.81555555556,132142.4324074074,686520
2014-02-03,131365.125,134474.35872781064,131170.79789201185,132531.087647929,838625
2014-02-04,129421.859375,130782.14918825075,127867.24244557058,128255.89667792793,678670
2014-02-05,133891.390625,134280.04487935413,130199.1752086357,130976.48371734397,761545
2014-02-06,143607.75,147494.29262516915,139332.55311231394,139915.53450608932,2140360
2014-02-07,145939.65625,146716.96467210384,142053.1141394807,145939.65625,934755
2014-02-10,142636.09375,146328.30871083107,142636.09375,145551.00029802453,662740
2014-02-11,143219.078125,145162.34919860924,142247.44258819538,143413.40523236094,493230
2014-02-12,143996.375,144773.68336707153,142053.1040823212,144385.02918353575,343325
2014-02-13,145356.6875,145356.6875,142053.12642045456,143996.39764371657,486735
2014-02-14,145745.359375,146911.32225,144190.74220833334,145356.70508333333,521545
2014-02-17,145551.03125,149048.91985146864,145162.37696094794,147299.97555073432,489580
2014-02-18,146134.0,146716.98138297873,144190.72872340426,146328.32712765958,260170
2014-02-19,145745.359375,147105.64939583332,143996.4150625,146134.01366666667,374990
2014-02-20,133891.390625,142247.45709361392,133502.73637064587,139526.877313135,3448010
2014-02-21,137000.609375,139721.18885195037,133502.72147606383,133697.0485815603,2414515
2014-02-24,132919.71875,138749.5309758772,131170.77508223683,138555.2039016813,1308045
2014-02-25,142830.4375,144579.38163265307,133114.081207483,134474.37108843538,2407530
2014-02-26,147688.578125,147688.578125,144385.01782483552,146133.96151315788,1767605
2014-02-27,153907.046875,155267.3364307134,145356.65538194444,147688.58033459596,1395030
2014-02-28,158765.25,159348.23133414934,155073.03488372095,156238.9975520196,1432420
2014-03-03,157987.921875,160708.5010954797,154295.7072186347,157404.94061346864,1331990
2014-03-04,159736.875,160514.1833941606,156821.9685218978,157016.29562043794,470745
2014-03-05,165566.6875,166538.32299002347,161291.49134389672,161874.4726379108,749525
2014-03-06,162457.453125,171007.84539473685,161680.1447368421,171007.84539473685,1028675
2014-03-07,160514.1875,164983.71088075062,160125.53329297822,163234.76694915254,612180
2014-03-10,165761.03125,166538.33972010552,161291.50754689332,161874.48889947246,661590
2014-03-11,165178.03125,170424.86283088234,163234.76029411764,167898.6105882353,554250
2014-03-12,157793.609375,165955.34779094826,157793.609375,164400.73094981528,938460
2014-03-13,162651.796875,163040.45110887097,157793.6189516129,158182.27318548388,787445
2014-03-14,157404.96875,161680.16543209876,155267.3704089506,158959.58572530863,915630
2014-03-17,155656.015625,159736.8849485019,153907.0716292135,156044.6698462859,655680
2014-03-18,159153.921875,160708.53893849207,154684.39781746033,157987.95907738095,663245
2014-03-19,161874.46875,165178.0293367347,160319.85200330132,161874.46875,654555
2014-03-20,158376.609375,164012.09608895707,157793.62799079754,162846.13332055215,572225
2014-03-21,156239.0,159153.90671641793,154295.7288557214,158376.59825870648,618835
2014-03-24,162068.78125,162263.10832583933,156238.96897482013,156433.29605065947,475420
2014-03-25,153907.046875,159153.8780184659,152935.41147806187,157599.26138336488,1275615
2014-03-26,154878.703125,155656.0115472083,149631.8712750941,154878.703125,818290
2014-03-27,150214.828125,151380.79056840233,147494.24909039456,149048.86568159767,1545280
2014-03-28,151575.140625,152546.7761418269,148660.23407451922,149243.21538461538,966525
2014-03-31,150409.203125,152352.47448320413,148854.58603843668,151769.49307574288,791615
2014-04-01,151575.140625,152352.44903846155,149243.21538461538,149631.86959134616,794020
2014-04-02,156433.328125,157599.29081909938,153324.09427406834,154101.40273680125,1046645
2014-04-03,156044.6875,158376.61309153176,155073.05183686176,156821.9960305106,617495
2014-04-04,153518.40625,154684.36882911393,151380.80818829115,151380.80818829115,807795
2014-04-07,143607.75,149437.56393775373,143024.76860622462,148465.92828146144,2216160
2014-04-08,144190.71875,145551.0085495283,139915.52223719677,140498.50357985176,1378530
2014-04-09,145356.6875,147882.94009024065,145356.6875,147494.28584558825,791085
2014-04-10,148660.234375,150992.15962009804,146911.29044117648,150603.5054125817,965750
2014-04-11,143996.375,144579.35627530364,142636.08535762483,142830.4124493927,864155
2014-04-14,144385.0625,146134.0067294751,142830.44540713326,143413.4268169583,498540
2014-04-15,142636.09375,145939.6545044278,142053.1124403951,145356.67319482288,574750
2014-04-16,145745.359375,146328.34081249998,143413.433625,143802.08791666667,620550
2014-04-17,143219.078125,145745.330520692,141858.78837347354,145745.330520692,722455
2014-04-18,145745.359375,146716.99510416665,143413.433625,143607.76077083332,603895
2014-04-21,147105.609375,147494.26356093131,145550.99263127477,146133.9739101717,242835
2014-04-22,154101.40625,154101.40625,149048.90112704918,150409.19096784364,980430
2014-04-23,151575.140625,155073.0284855769,151575.140625,155073.0284855769,463815
2014-04-24,150992.171875,154878.71426560488,150603.5176359395,153518.42442889317,590015
2014-04-25,145356.6875,150797.8469251337,144579.3790106952,149631.88419117648,789190
2014-04-28,142636.09375,143802.0563692098,141275.80402758857,143219.07505960492,673275
2014-04-29,141858.8125,143607.75676369862,141081.50393835618,141275.83107876714,497225
2014-04-30,143413.40625,144385.0417936992,141858.78938008132,142636.09781504064,605870
2014-05-02,143607.75,145939.6755751015,143607.75,145162.36705006767,571285
2014-05-07,142053.109375,142830.41777103284,137972.24029582762,141081.47387995897,774105
2014-05-08,137000.609375,143802.05806737588,137000.609375,142247.44122340425,1460100
2014-05-09,134280.015625,137583.5760672938,131170.78226754704,135834.63230372648,2050740
2014-05-12,139721.1875,140498.49591446453,134668.68280598053,134668.68280598053,975105
2014-05-13,145551.03125,145745.35839452603,142247.46979305742,143802.0869492657,1029060
2014-05-14,147299.9375,147299.9375,143607.72270778366,144385.03108509234,790995
2014-05-15,148077.25,150797.82939632545,147105.61450131235,147882.92290026246,1059100
2014-05-16,146134.0,148660.25265957447,144579.3829787234,147105.63563829788,794875
2014-05-19,142830.4375,146716.9800170068,141275.82049319727,145356.6901360544,710300
2014-05-20,146911.28125,147105.60834160054,143024.73941798942,143024.73941798942,570380
2014-05-21,150214.828125,151380.79056840233,145550.9783513907,145745.30542529107,858625
2014-05-22,151186.484375,153129.75538239075,150020.52177056557,151575.13857647814,657120
2014-05-23,150797.84375,151575.15222293814,150020.53527706186,151186.49798646907,269580
2014-05-26,144773.703125,148854.5726090604,144190.72177013423,145551.01159815435,1047200
2014-05-27,146716.96875,147882.9314155629,144190.716307947,144579.37052980132,674840
2014-05-28,151186.484375,151186.484375,146716.9610580013,147299.9423602185,608870
2014-05-29,150020.515625,152352.44073834197,149243.207253886,151186.47818167097,531045
2014-05-30,147299.9375,152158.1148581794,147299.9375,150409.17100923482,566880
2014-06-02,148077.25,148854.55839895015,146911.2874015748,147494.26870078742,252195
2014-06-03,146716.96875,147882.9314155629,144190.716307947,147299.95008278146,564550
2014-06-05,144385.0625,150603.53087146702,143996.4082267833,150409.2037348587,530860
2014-06-09,149243.21875,150409.18139648438,146133.98502604166,147105.62056477866,673570
2014-06-10,152158.140625,153129.77626117496,147105.63531689017,148854.57946200512,725810
2014-06-11,152741.09375,155461.67302798983,151575.1312022901,153129.74793256997,748240
2014-06-12,154490.0625,156044.67948113207,153129.77264150945,154101.40825471698,592980
2014-06-13,152546.78125,154101.3981289809,151575.14570063693,154101.3981289809,287890
2014-06-16,154295.703125,154295.703125,150020.50732052897,151186.46981265742,271730
2014-06-17,151575.140625,154295.7200721154,150992.15931490384,154295.7200721154,374760
2014-06-18,150603.515625,151380.82409274194,148271.5902217742,150603.515625,373025
2014-06-19,150992.171875,152935.44307030246,149437.55491875805,151380.8261140605,373890
2014-06-20,152935.46875,152935.46875,150603.5429240788,150603.5429240788,499550
2014-06-23,160514.1875,160514.1875,152935.43046307506,153907.06598062953,1055270
2014-06-24,160319.84375,161874.46041666667,159348.20833333334,159736.8625,563600
2014-06-25,159736.875,163234.7627737226,158765.23950729927,160902.83759124088,304000
2014-06-26,164983.734375,165178.06150618376,160319.88322659011,160319.88322659011,614250
2014-06-27,161680.125,164012.0498798077,160902.81670673078,163234.74158653847,370995
2014-06-30,162263.140625,163623.4304266467,160125.54236526944,163623.4304266467,370645
2014-07-01,164012.0625,164983.69794135072,160125.52073459714,160902.82908767773,301305
2014-07-02,164595.0625,168092.95048701297,163817.75405844155,165761.02516233767,431020
2014-07-03,161291.515625,163234.78689759035,160708.53424322288,163234.78689759035,480000
2014-07-04,159153.921875,162651.81026785716,157404.97767857142,162263.15600198414,577380
2014-07-07,161485.828125,161485.828125,158570.9214801444,159348.22991877256,196635
2014-07-08,161485.828125,161680.15523465705,158376.59437048738,161485.828125,275140
2014-07-09,156433.328125,159348.23486024846,156044.67389363356,158376.5992818323,503765
2014-07-10,156822.0,158959.59851301115,156433.34572490706,157793.63568773234,281975
2014-07-11,154101.40625,156821.98593158892,153129.77064943252,155267.36897068095,405115
2014-07-14,157016.3125,157599.29385829208,154101.40570853962,154684.3870668317,260800
2014-07-15,160708.546875,160902.87401753326,157793.6397370012,158182.2940220677,388640
2014-07-16,155267.375,163817.76861702127,154490.0664893617,163817.76861702127,997025
2014-07-17,151963.78125,156433.30422794117,151575.1270780051,155655.9958839514,909720
2014-07-18,152158.140625,152546.79487947,147882.94382583015,151575.15924329503,732710
2014-07-21,148854.578125,154101.410513218,148271.59674853133,153907.08338772846,727845
2014-07-22,152158.140625,152158.140625,149048.9065892401,149631.88797094507,411600
2014-07-23,147494.265625,152935.42430418314,146328.30305088934,152158.1159214427,948005
2014-07-24,146522.625,149243.20424403183,145745.31664456235,146716.95208885943,811115
2014-07-25,147105.609375,149437.53449058783,146522.62809610303,147299.93646796566,702430
2014-07-28,148465.90625,149048.8875572644,147105.61653304973,147494.27073789266,485085
2014-07-29,142636.09375,147688.59843324253,141664.45823399184,147299.94422683923,1011265
2014-07-30,149437.546875,151380.8179657022,142441.77094847203,144773.6962573147,1305925
2014-07-31,145551.03125,152546.80845293726,143219.10551568758,151380.84558578106,1555355
2014-08-01,148465.90625,150603.50437663612,143024.74738219896,143413.40158704188,733185
2014-08-04,152158.140625,152352.46775223498,149631.88797094507,150214.86935265007,593540
2014-08-05,148077.25,153324.0816929134,146328.3061023622,153129.75459317587,743365
2014-08-06,147105.609375,147688.59065389694,144968.0113523778,147688.59065389694,488645
2014-08-07,144773.703125,147105.62854446308,143024.7590604027,146328.32007130873,429485
2014-08-08,149437.546875,149631.8739840702,145939.658911736,146716.96734801691,713720
2014-08-11,147688.578125,151575.11965460525,146716.94274259868,151575.11965460525,377565
2014-08-12,149826.1875,151963.78550583657,148077.2436770428,149048.87913424126,578805
2014-08-13,155461.703125,155656.03025390624,149631.8892578125,149826.21638671873,1026920
2014-08-14,154295.703125,156433.30102723552,152546.7593868073,155461.66561712846,455890
2014-08-18,154295.703125,156044.6468631927,153324.06771489294,155461.66561712846,375020
2014-08-19,155461.703125,157599.30154296875,154295.7403515625,156239.011640625,476525
2014-08-20,153324.078125,156821.96583887833,152352.44264892268,156238.98455323195,388350
2014-08-21,147494.265625,152158.1159214427,147299.93852931488,151575.13463438736,649135
2014-08-22,150409.203125,150992.18453246125,147494.2960876938,147494.2960876938,244795
2014-08-25,150992.171875,152158.13459218148,149437.55491875805,151575.15323359074,232945
2014-08-26,151380.8125,152741.1022143774,150020.5227856226,152352.44801026958,264250
2014-08-27,151575.140625,154684.37427884614,150020.52379807693,150992.15931490384,352130
2014-08-28,148660.234375,152158.12224264705,148660.234375,151575.14093137253,324345
2014-08-29,149243.21875,151186.48982747397,148465.9103190104,149437.5458577474,345920
2014-09-01,148660.234375,150797.83251633987,148271.58016748365,149243.21568627452,133480
2014-09-02,148271.5625,149826.17914482305,147882.90833879422,148271.5625,257735
2014-09-03,145745.359375,148660.2665625,145745.359375,148271.6122708333,432145
2014-09-04,145745.359375,146716.99510416665,144968.05079166667,145745.359375,430775
2014-09-05,140887.140625,146522.62625,139721.17808189653,145745.31788793104,777645
2014-09-11,135834.65625,140498.50710836911,135640.3291309013,139915.52575107297,1330575
2014-09-12,137583.59375,141470.1359463277,136417.6310911017,137000.61242055087,895130
2014-09-15,137972.25,139915.52112676055,137000.6144366197,137194.94154929576,318670
2014-09-16,141275.8125,142636.102303989,137583.59731774416,137972.2515474553,593705
2014-09-17,144385.0625,145745.3524562584,143024.7725437416,145551.02531965007,522825
2014-09-18,153518.40625,156433.3126977848,148854.5559335443,155656.00431170885,2086440
2014-09-19,153907.046875,155461.663510101,152158.10316051135,152741.08439867423,720890
2014-09-22,153518.40625,154684.36882911393,148660.22883702532,152546.77076740508,750890
2014-09-23,162068.78125,162068.78125,149048.867168765,149437.52132044363,1736755
2014-09-24,161874.46875,163623.41259003602,158765.23525660264,160125.52490996398,1100135
2014-09-25,157016.3125,162068.817605198,157016.3125,160902.85488861386,658485
2014-09-26,159542.53125,160902.82079780757,155073.0084500609,155461.66260657736,501630
2014-09-29,161291.515625,165178.0581701807,158376.60871611445,159542.57147966867,781335
2014-09-30,156822.0,159153.92565055762,156433.34572490706,157987.9628252788,2575375
2014-10-01,156239.0,159348.23383084577,152158.13059701494,156044.67288557213,721370
2014-10-02,153907.046875,158182.24262152778,153712.71979561236,153907.046875,521090
2014-10-06,151380.8125,155267.3545410783,150603.50409178433,154101.3919287548,510130
2014-10-07,149631.859375,153129.74699675324,148271.56974431817,151380.8031858766,371400
2014-10-08,152352.453125,153324.08866788904,149243.21938775512,149437.5464963329,497105
2014-10-10,143802.078125,150797.85489864866,142830.44246199325,150214.87350084458,1026520
2014-10-13,146911.28125,149631.86053240742,140498.48722718254,143607.72069279102,717780
2014-10-14,147299.9375,147494.2645943272,142830.41433047495,146911.28331134564,667855
2014-10-15,151963.78125,151963.78125,145356.66032608697,147105.60410006394,567815
2014-10-16,152546.78125,154490.0523487261,148660.23905254775,148660.23905254775,579475
2014-10-17,148854.578125,155073.0461406658,148854.578125,152546.79350930155,365495
2014-10-20,152352.453125,154295.72421077808,148854.5651705995,149826.20071348854,240780
2014-10-21,154684.390625,155461.699120603,150797.84814698494,151575.15664258794,360270
2014-10-22,155073.046875,157793.62664473683,154101.41124295112,155267.37400140977,471610
2014-10-23,154295.703125,157016.28227329976,152741.08646882873,155461.66561712846,289955
2014-10-24,151575.140625,155073.0284855769,149048.88828125,154295.7200721154,254975
2014-10-27,150992.171875,152546.78883124195,150214.86339687902,151769.48035312098,233680
2014-10-28,156239.0,156627.65422885574,150603.51368159204,151963.80348258707,318980
2014-10-29,151186.484375,157599.27869938946,150214.84887130462,157599.27869938946,600500
2014-10-30,145745.359375,153324.1180625,143024.77933333334,151575.17375,1272975
2014-10-31,146522.625,147688.5875331565,145162.3353779841,146716.95208885943,701895
2014-11-03,145551.03125,147494.30269526035,144579.39552736984,144773.72267189587,578200
2014-11-04,145939.65625,147494.27309420772,143996.38519474035,145551.00203894806,624950
2014-11-05,148660.234375,149048.88858251635,144968.01940359478,147299.9446486928,461215
2014-11-06,144968.03125,148854.5736427614,144190.7227714477,148854.5736427614,457815
2014-11-07,144385.0625,145745.3524562584,142053.13686069986,143802.08109017496,518065
2014-11-10,144385.0625,145745.3524562584,143219.09968034993,143219.09968034993,437395
2014-11-11,144190.71875,145939.66277796496,143607.737407345,143802.06452156336,589085
2014-11-12,145551.03125,147299.97555073432,143413.4326602136,145745.35839452603,644875
2014-11-13,148271.5625,148660.21666120578,144773.6750491481,144773.6750491481,487205
2014-11-14,147882.921875,150409.17415407358,146522.63218626808,148077.2489733903,358985
2014-11-17,147882.921875,148077.2489733903,145745.32379270697,146522.63218626808,343895
2014-11-18,151769.453125,153129.74271766967,147494.25726232395,147882.91143165814,493490
2014-11-19,152935.46875,153518.4502064803,151575.1786848793,153324.1230543202,523815
2014-11-20,153324.078125,153712.7323154309,151963.78845849176,151963.78845849176,267210
2014-11-21,148271.5625,153129.73951507208,148271.5625,152741.0853538663,397910
2014-11-24,145745.359375,149631.90229166666,144190.74220833334,148854.59370833333,782405
2014-11-25,146328.3125,148077.25647410357,145745.3311752988,145939.65828353254,367790
2014-11-26,146328.3125,147299.94804116865,145551.00406706508,145551.00406706508,222705
2014-11-27,144773.703125,146911.3014261745,143996.39465184562,145745.33871644296,459920
2014-11-28,146911.28125,147299.93543320106,144190.70196759258,144190.70196759258,185015
2014-12-01,143413.40625,147299.94842479675,141858.78938008132,144968.0231199187,536420
2014-12-02,142441.78125,144190.72535811734,141664.47275750342,143996.3982349932,291130
2014-12-03,142636.09375,143219.07505960492,141470.1311307902,141664.45823399184,239725
2014-12-04,143024.75,143413.4042119565,141858.78736413043,142247.44157608695,476030
2014-12-05,143024.75,143219.07710597824,142053.1144701087,143024.75,363495
2014-12-08,141858.8125,143024.77534246576,141858.8125,142247.4667808219,278675
2014-12-09,141081.484375,143024.75550964187,141081.484375,142053.11994232092,376115
2014-12-10,138166.578125,142247.44752109703,136223.3069840014,141858.79329289732,497765
2014-12-11,136806.28125,138555.22518643466,136417.6270419034,136417.6270419034,376160
2014-12-12,138555.25,139915.5399719495,136611.9786115007,138555.25,443360
2014-12-15,140304.171875,141470.13452216066,136417.6297177978,137000.6110413781,247610
2014-12-16,141664.453125,142830.4157021605,139721.18216306585,140498.4905478395,342825
2014-12-17,141664.453125,143607.72408693415,140109.8363554527,143607.72408693415,347430
2014-12-18,139721.1875,143413.40246870654,138555.2248783032,143413.40246870654,318390
2014-12-19,143802.078125,143802.078125,139915.53547297296,140304.1897381757,435355
2014-12-22,144773.703125,144773.703125,142053.12346895973,144385.0488884228,226725
2014-12-23,144773.703125,145939.66583473154,143802.06753355704,145551.01159815435,188230
2014-12-24,143996.375,144968.0104588394,141858.7769905533,144385.02918353575,247520
2014-12-26,143024.75,144968.0210597826,142053.1144701087,142441.76868206522,204175
2014-12-29,140647.9375,142787.80930152143,140258.8698997234,141620.60650069156,187840
2014-12-30,138508.046875,140453.38461200843,137729.91178019665,139480.71574350423,426950
2015-01-02,142204.203125,142593.2707122093,138508.06104651163,138702.59484011628,321125
2015-01-05,145705.828125,145900.36194092123,140258.8812792056,141231.55035881174,562860
2015-01-06,144538.59375,146678.4652590848,142982.3235615747,144149.52620289367,461575
2015-01-07,142398.734375,145705.80880720628,142009.66679474045,145705.80880720628,259935
2015-01-08,144733.140625,144927.67441616263,141815.13375756048,141815.13375756048,281960
2015-01-09,146289.421875,147651.15851479387,144344.0838181516,147651.15851479387,369935
2015-01-12,145900.359375,147845.69749999998,145122.224125,145122.224125,183665
2015-01-13,143955.03125,146873.03864020272,143565.963597973,146289.43716216218,244640
2015-01-14,143760.515625,144927.71872885656,142398.77867050067,142982.38022242897,319250
2015-01-15,151152.765625,151347.29942889317,144149.54868484556,145511.2853120978,936180
2015-01-16,151152.765625,151736.36703667953,147262.08954713642,151541.83323278636,583295
2015-01-19,150958.234375,152514.50483247422,150374.63295344717,151736.3696037371,456525
2015-01-20,153681.6875,155043.423971519,151736.3496835443,151736.3496835443,506715
2015-01-21,151736.390625,153487.19513221155,149401.9846153846,152125.4582932692,357820
2015-01-22,148818.359375,153487.1706495098,148234.75796568627,152319.96783088235,417195
2015-01-23,151736.390625,151736.390625,147845.7139423077,150763.7214543269,496485
2015-01-26,149985.5625,151541.83292801556,149401.96108949417,150763.69771400778,345015
2015-01-27,148623.8125,150763.68414594242,148040.2111420157,150569.15035994764,422445
2015-01-28,151152.765625,151736.36703667953,147845.69095881595,147845.69095881595,616100
2015-01-29,143176.90625,148234.78609035327,142204.23704993207,147845.71841032608,1392375
2015-01-30,139286.1875,142009.66043994413,138313.51859287708,141036.99153282124,1500305
2015-02-02,138313.515625,140647.9209520042,137535.38051599858,139286.18451125175,564970
2015-02-03,138508.046875,139480.71574350423,137146.3104590941,138313.51310129918,608205
2015-02-04,141037.0,141426.0675862069,139091.66206896552,139286.19586206897,656765
2015-02-05,138508.046875,141036.98593311096,138118.97932759832,140453.38461200843,389445
2015-02-06,139091.671875,140258.8747159091,137729.93522727274,138313.53664772728,380000
2015-02-09,132477.5,139091.6483113069,132282.96622613803,139091.6483113069,1071155
2015-02-10,126057.90625,131893.92042824073,124307.10199652778,130337.64998070987,1851345
2015-02-11,130921.2734375,131699.40879225484,127030.59666372585,128392.33353454681,964140
2015-02-12,132282.96875,132282.96875,127614.15808823529,132282.96875,574635
2015-02-13,129948.578125,134617.38931511977,129559.51052582335,131310.31472211826,499090
2015-02-16,130143.1328125,131504.86962817638,129364.99748925635,129559.53132006725,277665
2015-02-17,130532.1875,131310.32274590165,129559.51844262295,129559.51844262295,176120
2015-02-23,124307.09375,130726.7089201878,122945.35719874804,129948.57374804383,1458905
2015-02-24,123918.046875,125863.38513049451,123528.9792239011,123918.046875,714755
2015-02-25,124696.1796875,125279.7811524961,123139.90911417706,124307.11204416926,733120
2015-02-26,121778.1484375,124696.15518919728,121778.1484375,123723.48627196485,873715
2015-02-27,128586.84375,129948.58037065054,121194.55923789713,121194.55923789713,1331750
2015-03-02,125668.8359375,129754.04577447756,124696.16692869582,128781.37676567338,752240
2015-03-03,126446.984375,128197.78877403846,125668.84908653847,127030.58584134615,520120
2015-03-04,132282.96875,132672.03630514705,124307.08386948529,126252.42164522059,1342450
2015-03-05,134033.78125,136368.186728955,131310.30819121917,132088.44335087083,840965
2015-03-06,132282.96875,135006.4416360294,130726.69852941176,134617.37408088235,461960
2015-03-09,127030.5625,131115.77201378255,126836.0287136294,130143.10308192956,640980
2015-03-10,124696.1796875,128197.7884774766,124696.1796875,126836.05172581904,557990
2015-03-11,122361.765625,125668.84037162163,122361.765625,124307.10371124801,870575
2015-03-12,121972.6953125,125474.30379037082,121972.6953125,123139.89813845693,922700
2015-03-13,126446.984375,127030.58584134615,124501.64615384616,125474.31526442307,786380
2015-03-16,125085.21875,127030.55652216174,123918.01608670295,127030.55652216174,628615
2015-03-17,128392.3046875,128975.90607244318,125279.76396780302,126252.43294270833,608620
2015-03-18,127225.109375,129559.5150516055,126446.97414946483,128003.24460053517,554585
2015-03-19,124696.1796875,128781.3899424727,124696.1796875,128586.85612080734,601960
2015-03-20,127225.109375,127225.109375,125085.23750477828,125085.23750477828,452620
2015-03-23,132282.96875,132477.50252757352,127808.69186580883,128392.29319852941,830885
2015-03-24,131310.296875,133255.63460648147,129754.02668981481,133255.63460648147,440255
2015-03-25,130337.6640625,133255.67146688432,130143.13023554104,133061.13763992538,373600
2015-03-26,128586.84375,131310.31699130108,128392.30994704993,130337.64797655068,475305
2015-03-27,130726.71875,130921.2525576637,128781.3806733631,130532.18494233632,507190
2015-03-30,132477.5,134617.37151248165,130921.22980910425,133255.63509544785,444640
2015-03-31,130532.1875,134422.86372950822,130143.11987704919,134228.3299180328,453590
2015-04-01,129754.0390625,131310.3093960832,128586.8363123126,130726.7080209895,375975
2015-04-02,124890.6953125,130143.10773218458,121389.08703271027,129170.43876557631,2405490
2015-04-03,125863.3828125,126252.45045643355,122945.37548299845,124112.57841479908,692920
2015-04-06,123528.9609375,127030.56927903544,123334.42714074804,126057.9002952756,456250
2015-04-07,124307.09375,125474.29650821596,123918.026163928,124696.161336072,342595
2015-04-08,125474.296875,125863.36446220931,124501.62790697675,125085.2292877907,606450
2015-04-09,127030.5625,130143.10308192956,125085.22463629402,125474.29220903522,881670
2015-04-10,126446.984375,128781.39024038462,125863.38290865385,127419.65348557693,599965
2015-04-13,126836.03125,127419.63262078221,125085.22713765338,125668.82850843559,473740
2015-04-14,129754.0390625,129948.5728541979,126641.49839533359,126836.0321870315,631380
2015-04-15,130532.1875,130726.72131147541,129364.98463114754,130143.11987704919,426385
2015-04-16,130921.2734375,131310.3411148774,128781.40121192423,131115.80727618872,483985
2015-04-17,130143.1328125,131699.40345898728,129754.06515087817,131310.33579736546,503265
2015-04-20,129559.5,130726.7027027027,128586.83108108108,128586.83108108108,437785
2015-04-21,130143.1328125,130337.6666433109,127030.5915195254,130143.1328125,591985
2015-04-22,131115.78125,132088.45025037092,130143.11224962908,132088.45025037092,712755
2015-04-23,132672.03125,133255.63256048388,129754.02469758064,132282.96370967742,630370
2015-04-24,129754.0390625,133255.64731306222,128197.7687289168,131893.91077117692,545635
2015-04-27,133061.125,133839.26023391812,129754.05025584795,130921.25310672515,1020695
2015-04-28,133450.1875,134228.32270408163,132672.05229591837,134228.32270408163,668850
2015-04-29,132088.46875,134033.80702319587,131115.79961340208,132866.60405927835,817835
2015-04-30,126446.984375,132672.0666826923,125863.38290865385,130337.6608173077,1598090
2015-05-04,117303.890625,126252.44612873135,117303.890625,125085.2432369403,1957505
2015-05-06,119249.203125,119832.80444535073,115942.12897634583,116914.79784359706,1484705
2015-05-07,118860.1640625,120027.36698291735,117498.4273220131,119249.23170263912,688875
2015-05-08,118471.09375,120610.9657224959,118276.55993431855,118276.55993431855,443185
2015-05-11,117887.484375,119443.75479579208,117303.88296720297,118665.61958539604,424635
2015-05-12,117692.9453125,118860.14807592976,116331.2087551653,116720.27634297521,447655
2015-05-13,117498.4140625,117887.48165873344,116720.2788700331,117498.4140625,404655
2015-05-14,118082.0078125,118665.60916906918,116914.8050993616,116914.8050993616,307855
2015-05-15,118665.625,119054.69262295082,117887.48975409837,118665.625,311575
2015-05-18,120221.890625,120805.49203580097,119054.68780339806,119443.75541059871,519145
2015-05-19,121778.1484375,122167.21600439298,120027.34438648162,121194.54708716054,517260
2015-05-20,119832.8359375,123334.44477982954,119638.30211292613,123334.44477982954,335115
2015-05-21,118082.0078125,119638.2780966845,115747.60238622323,118276.54159802306,808320
2015-05-22,121972.6953125,121972.6953125,118082.01922597688,118082.01922597688,404110
2015-05-26,120805.5,123723.50724637682,120027.36473429952,123528.97342995169,363340
2015-05-27,118276.5546875,120221.89275801809,116914.81803813734,120221.89275801809,598050
2015-05-28,117692.9453125,120027.35083935951,117692.9453125,119249.21566373967,378195
2015-05-29,118471.09375,122361.7700636289,117498.42467159277,117498.42467159277,783030
2015-06-01,120027.3515625,120805.48674280793,118471.08120188411,118860.14879203809,402590
2015-06-02,118860.1640625,121194.5699033347,118276.56260229133,121000.03608326513,355535
2015-06-03,116914.8125,120610.95465890183,116914.8125,120610.95465890183,329900
2015-06-04,112829.609375,117692.95460668103,112829.609375,117109.3531788793,878690
2015-06-05,109911.609375,113413.21816924779,109911.609375,110689.74466261062,843890
2015-06-08,114191.3359375,115553.0724818995,110495.19388841567,111078.79526458688,582700
2015-06-09,114774.9375,115747.6064618644,112245.99819915254,114774.9375,630925
2015-06-10,110495.1953125,116525.74294399208,110495.1953125,116525.74294399208,447735
2015-06-11,110106.1328125,114580.41029428004,110106.1328125,111856.93704450088,1153350
2015-06-12,116914.8125,117303.88009567387,111467.86616056573,111662.39995840266,1236155
2015-06-15,121972.6953125,122167.22911682616,118082.01922597688,118082.01922597688,1653685
2015-06-16,121972.6953125,123334.43194278309,119832.82346491228,122167.22911682616,785550
2015-06-17,122556.2890625,123918.02560763889,120610.95114087302,120805.48493303571,557845
2015-06-18,121389.09375,124307.10081129808,121000.02614182692,124112.56700721155,366810
2015-06-19,123334.4375,123528.97131309149,119638.29505126183,121583.63318217667,348910
2015-06-22,122750.828125,124890.6999306656,121583.62532190967,124112.56472860539,212155
2015-06-23,124501.640625,124501.640625,122361.76867675781,123528.97155761719,231035
2015-06-24,126252.4375,128003.24171802773,125279.76848998459,127808.70791602465,471700
2015-06-25,127030.5625,127614.1638591118,124696.15706355283,126836.0287136294,509600
2015-06-26,128003.25,130532.18958966565,126446.97948328267,127614.18237082066,673600
2015-06-29,126641.5078125,127614.17684331798,124696.16975086406,126446.97400633642,332635
2015-06-30,123334.4375,126252.44469637224,121972.70080835963,125279.77563091482,589955
2015-07-01,122167.234375,122750.83581309715,117303.88905752389,122167.234375,1159735
2015-07-02,119638.296875,122361.77029979676,119249.22924288618,122361.77029979676,683695
2015-07-03,119249.203125,121389.07463295269,118276.53425774878,120805.47331260196,417175
2015-07-06,119832.8359375,120805.50506036932,117692.9638671875,117692.9638671875,361965
2015-07-07,119249.203125,121972.67595330342,118665.60180464927,121972.67595330342,408320
2015-07-08,120416.421875,124112.56406502423,118471.0838802504,119638.28667710016,675400
2015-07-09,118665.625,119638.29405737706,115553.08401639345,119054.69262295082,473890
2015-07-10,119054.6875,120221.89031862744,117303.88327205881,120221.89031862744,282605
2015-07-13,119443.75,120805.48656351792,118471.08102605863,119054.68241042345,202265
2015-07-14,119443.75,120416.41897394137,118665.61482084691,119832.81758957655,217055
2015-07-15,117692.9453125,119638.2832515496,117692.9453125,119443.74945764463,287730
2015-07-16,118082.0078125,121389.08216639208,117692.94024145386,117692.94024145386,505030
2015-07-17,122945.3671875,124112.57004054589,119054.69101068038,120221.89386372626,1037680
2015-07-20,124112.578125,127808.72073373826,123334.44283894985,125863.38251861285,613040
2015-07-21,126252.4375,126836.03890600924,124696.16708397534,126252.4375,322160
2015-07-22,123528.9609375,125279.76510826772,122361.75815698819,125085.23131151576,445375
2015-07-23,121000.015625,123528.95485831994,120027.34668910773,123334.42107114148,370860
2015-07-24,121583.6328125,121972.7004375,119249.2270625,120610.96375,386325
2015-07-27,118860.1640625,121583.63754347381,117887.49496215221,121583.63754347381,365450
2015-07-28,118665.625,119249.22643442624,116914.82069672132,118471.0911885246,420610
2015-07-29,117109.34375,118665.61409883722,116720.2761627907,117692.94513081395,542940
2015-07-30,100768.5234375,111273.35020511583,99212.25280526062,111273.35020511583,3718640
2015-07-31,101741.171875,101935.70566443594,98239.56366515296,98823.1650334608,1377630
2015-08-03,101157.5859375,102130.25503305289,100573.98448016826,101157.5859375,625390
2015-08-04,102324.78125,102519.3150546578,100768.51081273764,101157.57842205324,538645
2015-08-05,102130.2578125,103297.46075892857,100768.52104166667,103297.46075892857,575545
2015-08-06,100379.4453125,102519.31720869671,100184.91150375485,102324.78339995156,840720
2015-08-07,97461.4453125,100963.05412612275,97266.91148952096,100184.91883420659,1272735
2015-08-10,99406.7734375,100184.908650318,97850.50301186398,98628.638224682,610825
2015-08-11,101741.171875,103102.90840105162,100379.43534894838,101352.1042961281,593535
2015-08-12,102713.8515625,103881.05442116478,100573.97965494792,101546.64870383524,766330
2015-08-13,100963.046875,102130.24972904625,99601.31021194605,100379.44544797688,585205
2015-08-14,100963.046875,100963.046875,100963.046875,100963.046875,0
2015-08-17,99212.234375,101157.57230392157,99212.234375,99795.83575367647,381550
2015-08-18,101546.640625,102130.2420079023,99406.76888769158,99601.30268199234,470980
2015-08-19,101935.71875,102519.32019322518,100379.44823473282,100379.44823473282,640610
2015-08-20,101352.1171875,104659.19202855087,100963.04955914109,104075.59058601248,501140
2015-08-21,100379.4453125,102324.78339995156,98628.64103379361,102130.2495912064,487880
2015-08-24,97266.90625,100184.9134375,96391.50409375,98434.109125,620215
2015-08-25,95613.359375,97655.96420396745,93765.28833926754,96683.29523779247,958830
2015-08-26,95127.0234375,97850.49650115031,94154.35448619632,95321.55722776074,1049370
2015-08-27,94835.2421875,97655.98272435898,94640.7083573718,96391.51282852564,734575
2015-08-28,94932.4921875,96586.0294489626,93473.48872150359,95613.36047163166,957350
2015-08-31,96391.4921875,96391.4921875,91625.41436995458,94835.22187973007,896950
2015-09-01,92598.0859375,97461.43078715862,92403.55214351366,96391.49492023372,688555
2015-09-02,90652.7578125,92111.76142536213,89874.62255230687,91528.15998021727,803095
2015-09-03,91528.1640625,93376.23538788523,90652.76185573857,90652.76185573857,794535
2015-09-04,91333.625,93668.03075079872,90750.02356230032,91528.15881256656,495045
2015-09-07,92306.296875,92598.09760273973,90652.75941780822,92014.49614726027,432215
2015-09-08,89777.3515625,92987.1593648429,89096.4832407909,92500.82484933641,486730
2015-09-09,97461.4453125,97655.97913547904,90847.29533121258,90847.29533121258,836235
2015-09-10,97266.90625,97655.973875,95321.56812499999,95321.56812499999,758425
2015-09-11,95029.765625,96391.50228697545,94446.1641984391,95905.16776484136,488830
2015-09-14,92598.0859375,95418.825950302,91041.81558560925,95321.55905330883,741250
2015-09-15,91528.1640625,93278.96847602284,91041.8295031881,92403.56626926143,616850
2015-09-16,93668.015625,93668.015625,91139.07647001557,91819.94470404983,653565
2015-09-17,99212.234375,100184.90333946078,94057.08886335784,94154.35575980392,1131080
2015-09-18,99017.703125,100768.50730599214,96975.09824717583,100184.9059123281,497360
2015-09-21,97266.90625,99017.7105625,97169.63934375,99017.7105625,248630
2015-09-22,96488.7734375,98823.17924647177,96196.97271137853,98239.57779422884,394635
2015-09-23,98239.5859375,100768.52577351485,95029.77768409654,95613.37918471535,991005
2015-09-24,98434.109375,100379.44750494072,97850.50793601779,99601.31225296443,565765
2015-09-25,98823.1640625,99601.29921259843,97169.62686854084,98628.6302749754,221535
2015-09-30,99795.8359375,100184.90352400097,97266.89662524367,100184.90352400097,652740
2015-10-01,106215.46875,106215.46875,99795.85250686813,100768.52163461539,1004490
2015-10-02,106993.6015625,107188.13538352272,104075.5942471591,106993.6015625,702940
2015-10-05,105631.859375,109522.53559507366,104464.65650897789,106799.0622410221,535860
2015-10-06,108160.8046875,108549.87233026078,105437.33118817446,106020.93265231565,592725
2015-10-07,108549.875,109133.47647849463,106993.60439068101,109133.47647849463,553755
2015-10-08,109133.4609375,110689.73132520054,106409.98775902406,110300.6637282754,480720
2015-10-12,111662.3984375,113413.20259418554,106993.58735300522,112051.46602787456,830990
2015-10-13,112635.0625,112635.0625,110495.1908462867,112440.52871329879,393985
2015-10-14,109327.9921875,112245.99909641904,109133.45839357207,112245.99909641904,398715
2015-10-15,110689.7421875,111467.8774577109,108938.93782952549,109328.00546463093,329630
2015-10-16,114191.3359375,114191.3359375,111078.79526458688,111662.39664075809,482525
2015-10-19,113607.7421875,114385.87740796233,111273.33652611301,114385.87740796233,436065
2015-10-20,112440.546875,113802.28360185986,111467.87778438581,112440.546875,382375
2015-10-21,111856.9375,112829.60652173913,111273.33608695652,112829.60652173913,408060
2015-10-22,106409.9921875,111273.33735146253,106409.9921875,110689.73593178703,621860
2015-10-23,111078.8125,111662.41396672504,107188.13605516637,107382.66987740806,604125
2015-10-26,109327.9921875,113607.7356539146,106604.5190725089,111662.39771463524,744500
2015-10-27,109717.0625,109717.0625,106409.9879210993,106409.9879210993,337275
2015-10-28,112245.9921875,112245.9921875,105437.30981910745,109133.45167623484,588410
2015-10-29,115164.0078125,120027.35273701436,114385.87262457769,116720.27818834459,1183235
2015-10-30,116720.28125,118082.01786458334,112051.47,115164.01083333333,955270
2015-11-02,117303.890625,118082.02588619402,116136.68773320895,116720.28917910448,518225
2015-11-03,120416.421875,120416.421875,116720.27968497577,118082.01628130049,584405
2015-11-04,121778.1484375,122167.21600439298,119832.81060303515,121583.61465405351,653585
2015-11-05,122361.765625,123528.9684767488,120416.42753875199,121194.5627732512,371710
2015-11-06,122556.2890625,122750.8228546627,120610.95114087302,120805.48493303571,238665
2015-11-09,123334.4375,123723.50512618296,121389.09936908518,123139.90368690852,346330
2015-11-10,120221.890625,123334.43148260517,118082.01878539643,123334.43148260517,559765
2015-11-11,121583.6328125,122556.30187499999,119249.2270625,120610.96375,362225
2015-11-12,120610.9609375,122167.23140120968,120027.35951360887,121000.02855342742,256115
2015-11-13,117887.484375,119832.8224009901,116525.74775680693,118860.15338799504,397265
2015-11-16,115164.0078125,117109.34578230574,114580.40642155828,114774.94021853885,551680
2015-11-17,116525.7421875,118276.54632721203,115942.14080759599,115942.14080759599,362285
2015-11-18,116720.28125,117498.41645833333,115553.0784375,116525.74744791667,200715
2015-11-19,118471.09375,118471.09375,115553.08651477832,116914.82322454844,293440
2015-11-20,121972.6953125,122361.76292115232,118665.62063895534,119832.82346491228,362535
2015-11-23,121389.09375,122361.76277043269,119832.82331730769,121972.69516225962,288280
2015-11-24,120805.5,123139.90579710146,120416.43236714976,121583.63526570049,310395
2015-11-25,122556.2890625,123139.89043898809,119832.81597222222,120610.95114087302,301640
2015-11-26,123139.890625,123528.95820991312,121194.55270043445,122556.28924763034,275100
2015-11-27,122945.3671875,125863.37432011472,121972.6981432951,121972.6981432951,319010
2015-11-30,122750.828125,123723.49712757528,120610.9563193344,123139.89572603011,685610
2015-12-01,125863.3828125,126252.45045643355,122945.37548299845,123528.97694889877,303350
2015-12-02,124307.09375,126641.49926643193,123723.49237089203,125279.76271517997,372870
2015-12-03,123139.890625,126252.4313043049,121972.68787026066,126057.89751184835,231955
2015-12-04,121583.6328125,122556.30187499999,119249.2270625,122167.23425,391040
2015-12-07,118276.5546875,123334.43367084704,118276.5546875,121972.69702148438,541765
2015-12-08,119249.203125,120805.47331260196,118471.06803119901,118471.06803119901,370255
2015-12-09,119054.6875,120610.95792483659,118665.61989379085,118665.61989379085,393300
2015-12-10,120221.890625,121194.55964300162,117498.41737459546,117887.48498179611,415635
2015-12-11,124501.640625,124501.640625,119249.22766113281,119249.22766113281,387800
2015-12-14,123139.890625,124501.62717219589,122167.22166271722,123334.42441745655,362325
2015-12-15,125085.21875,126057.88763608086,123528.9485322706,125668.82008164852,337025
2015-12-16,125668.8359375,126836.03874806502,125474.30213573917,126252.43734278252,385485
2015-12-17,127030.5625,128197.76521822358,125668.82599540582,127225.0962863706,352730
2015-12-18,124501.640625,127030.58020019531,123723.50537109375,126252.44494628906,247935
2015-12-21,126057.90625,126836.04147376544,124890.70341435185,125474.30483217593,263945
2015-12-22,127030.5625,127225.0962863706,123918.02191807044,125668.82599540582,230755
2015-12-23,127030.5625,127225.0962863706,125474.29220903522,127030.5625,205850
2015-12-24,125863.3828125,127225.1195662674,125668.84899053324,126252.45045643355,164080
2015-12-28,124696.1796875,126446.9840824883,124112.5782225039,125863.3826174922,237555
2015-12-29,125105.390625,126469.46809287384,122961.84031834113,126469.46809287384,253240
2015-12-30,128223.3046875,130171.98712955927,124520.80804758739,125105.41278020517,321075
2016-01-04,123156.71875,128223.29262262658,123156.71875,126664.34681566455,466360
2016-01-05,124131.0546875,125105.3957760989,122961.84538118132,123351.58181662088,347280
2016-01-06,121402.8984375,125689.99918489165,121208.03022170946,125689.99918489165,478410
2016-01-07,127054.0625,128613.00805214724,121987.48945552149,121987.48945552149,626265
2016-01-08,127054.0625,128418.13985812884,125105.38055981595,127054.0625,319610
2016-01-11,122377.2421875,126859.21124850717,121987.50574741242,125690.00192824443,443100
2016-01-12,126664.34375,127443.81663461537,123156.71576923077,123936.18865384614,390050
2016-01-13,126469.46875,128028.41443567027,125300.25948574732,127833.54622496148,461100
2016-01-14,126859.203125,128418.14878552228,124715.65284178188,125105.38925691244,429120
2016-01-15,130561.703125,131146.30776585822,128223.28456156717,129002.75741604477,642075
2016-01-18,133874.46875,133874.46875,129197.63141375546,129197.63141375546,703005
2016-01-19,130561.703125,133289.85811567164,129392.49384328358,133094.98990205224,722930
2016-01-20,129392.4921875,131146.3060876318,126859.2054428652,130561.70145425452,476755
2016-01-21,124520.78125,128028.40889084508,122961.83563184664,127833.5406885759,675930
2016-01-22,130171.953125,130171.953125,124715.64371257485,126664.32564558383,456000
2016-01-25,131146.296875,131925.7696647474,128028.4057160104,130171.95588781575,306275
2016-01-26,132510.359375,132705.22755055147,130756.54579503676,131536.01849724265,280390
2016-01-27,131341.1875,133874.47449925815,129782.24165430266,133874.47449925815,332355
2016-01-28,122961.8359375,126664.33178981776,121013.15390996434,125105.38616778923,1387830
2016-01-29,122377.2421875,122961.84684763137,117895.27312649283,122182.37396745621,1347000
2016-02-01,119454.2109375,122572.1022507137,118479.86990212071,121208.0248011827,722640
2016-02-02,116920.921875,120428.54953125,115361.97624999999,119064.472109375,1117265
2016-02-03,117115.796875,118090.13794717137,115556.85115952579,115556.85115952579,473700
2016-02-04,117310.6640625,118285.00512614203,115751.71836067275,118090.13691341362,435350
2016-02-05,116726.0546875,117895.26391642321,116141.45007303839,116920.92289232054,276565
2016-02-11,109710.8125,114777.38643428063,109710.8125,114777.38643428063,921705
2016-02-12,108346.734375,110295.41664793165,106008.31564748201,108151.86614770684,990410
2016-02-15,108346.734375,110490.28487522482,106787.78855665468,109321.07551146582,732590
2016-02-16,112049.21875,113023.55978260869,107762.11820652174,107762.11820652174,619715
2016-02-17,112049.21875,114387.63722826086,111854.35054347826,112633.82336956522,792315
2016-02-18,113413.296875,114582.50612113402,112244.08762886598,112633.82404424399,416140
2016-02-19,111659.484375,113413.2982657068,110685.14332460733,112828.69363547121,383640
2016-02-22,110100.5390625,113218.43043418141,110100.5390625,112049.22116980088,431360
2016-02-23,113803.046875,114387.65156785103,110685.15517979453,110880.02341074486,559285
2016-02-24,113023.5703125,113803.0432112069,111464.62451508621,113608.17498653017,356105
2016-02-25,113413.296875,114777.37432882302,112633.82404424399,113218.428667311,285475
2016-02-26,113023.5703125,114192.77966056034,112049.22918911638,113218.43853717673,229860
2016-02-29,111464.6171875,113997.90394176135,111074.88076376748,113023.56288243007,393545
2016-03-02,118674.7421875,119259.34682881772,113218.4322018678,113803.03684318555,595495
2016-03-03,118869.6171875,119843.9583119877,117310.67138831968,119843.9583119877,374365
2016-03-04,119454.2109375,121013.15659410684,117700.3970738173,119843.9473516517,330580
2016-03-07,116726.0546875,120623.41878391067,116726.0546875,119843.94596462854,379425
2016-03-08,117700.3984375,119259.34411216887,114582.50708816225,114582.50708816225,249625
2016-03-09,118479.875,118869.61143092105,116920.92927631579,117115.7974917763,188300
2016-03-10,123741.3203125,125495.1343011811,117310.66902066929,118479.8783464567,684255
2016-03-11,123936.1796875,126469.46637922562,122961.8386522209,124325.91610161163,540570
2016-03-14,123741.3203125,125105.39785925197,121792.63810285433,124910.52963828741,264125
2016-03-15,124910.5234375,126274.60091653667,123156.70953588144,123741.31416975429,258320
2016-03-16,124715.640625,126079.71794433595,123741.29968261719,125495.11337890626,209965
2016-03-17,123936.1796875,126469.46637922562,122766.97044516509,126469.46637922562,397580
2016-03-18,124520.78125,125105.38585680752,122766.96742957747,123351.57203638498,297590
2016-03-21,125105.390625,126274.59988317757,123351.57673773365,123546.4449474299,318805
2016-03-22,126469.46875,127443.80980354392,124520.78664291218,124910.52306432974,496300
2016-03-23,123546.4453125,127054.07309739747,122182.36784059543,126664.3366768533,470045
2016-03-24,121597.765625,125105.39347956731,121013.16098257211,124325.9206229968,365355
2016-03-25,119454.2109375,122572.1022507137,119064.47452334828,121597.76121533442,521765
2016-03-28,120233.6796875,122377.2298926256,119843.94328656807,120038.81148703404,273830
2016-03-29,124715.640625,124715.640625,120038.8041015625,120233.67229003907,355250
2016-03-30,124131.0546875,126469.47330013737,123156.7135989011,126469.47330013737,445900
2016-03-31,124131.0546875,125884.86864697802,123351.58181662088,125690.00042925825,538915
2016-04-01,122377.2421875,125690.00192824443,121597.76930732484,125690.00192824443,312780
2016-04-04,126859.203125,126859.203125,123156.7071812596,123156.7071812596,541695
2016-04-05,127054.0625,127248.9306940184,126274.58972392639,126664.3261119632,461325
2016-04-06,126469.46875,126859.20517141758,125105.39127503852,125689.99590716488,423140
2016-04-07,131536.015625,131925.7519675926,126469.4431712963,126859.17951388888,706960
2016-04-08,129197.6171875,130561.69459370286,128613.01258484164,129977.0899910445,363465
2016-04-11,129392.4921875,130561.70145425452,127833.54649849398,129197.62397637425,296800
2016-04-12,130561.703125,130951.43955223881,128613.02098880598,129782.23027052238,278290
2016-04-14,131146.296875,134653.9244288633,130171.95588781575,134459.05623142645,445245
2016-04-15,131146.296875,131925.7696647474,130171.95588781575,130951.42867756315,401140
2016-04-18,128807.8828125,130951.4330559758,128028.40999669062,130171.96024016642,374705
2016-04-19,130366.8359375,130951.44058295964,128807.89021627429,128807.89021627429,451405
2016-04-20,127443.8125,130171.96750764525,126859.20785550459,129782.23107798165,463915
2016-04-21,129977.1015625,129977.1015625,127833.55116191904,128613.02403485756,412070
2016-04-22,129197.6171875,129587.35358927226,128028.40798218326,128613.01258484164,194870
2016-04-25,129002.7578125,129587.36245515483,127638.68031297205,129002.7578125,355620
2016-04-26,127443.8125,130951.44036697247,126469.47142584098,129197.62643348624,789600
2016-04-27,129587.3515625,129587.3515625,124715.64661654134,126274.59219924812,403340
2016-04-28,128418.171875,134653.9556382777,125884.88472116843,134653.9556382777,1141055
2016-04-29,131925.765625,132705.23839087886,129782.21551883308,130171.95190177253,908665
2016-05-02,132120.671875,132510.40837020648,129977.1211513643,132315.54012260324,288895
2016-05-03,131730.921875,132900.13124075445,131536.05364737427,132900.13124075445,343900
2016-05-04,132510.359375,133094.9639016544,130561.67761948529,132315.49119944853,697250
2016-05-09,136407.734375,137382.07533482142,133874.44787946428,136212.86618303572,925425
2016-05-10,137771.828125,139135.9056311881,135433.40954296323,137966.69634016973,532275
2016-05-11,135043.671875,136797.48579545453,134459.06723484848,136407.74936868687,441680
2016-05-12,131730.921875,135823.15465514053,131730.921875,135433.41819988907,338430
2016-05-13,131925.765625,133874.4475396972,130171.95190177253,131536.02924206055,462865
2016-05-16,134848.796875,135433.4014857298,130756.56459989163,130756.56459989163,322650
2016-05-17,135238.53125,135238.53125,133679.58564481267,134653.92664805477,341630
2016-05-18,136018.0,136018.0,132900.10888252148,135238.52722063038,875390
2016-05-19,136602.625,136602.625,133874.46986447932,133874.46986447932,251090
2016-05-20,134069.34375,138356.44485828487,132900.13435683138,137966.70839389533,382600
2016-05-23,134459.046875,134459.046875,131146.2877490942,134459.046875,288895
2016-05-24,135238.53125,136992.34505583573,133679.58564481267,134459.05844740634,276200
2016-05-25,137187.234375,138161.57552823154,135433.42029918326,136602.6296830611,463225
2016-05-26,136992.359375,138161.56870110243,136212.88649093173,137187.22759601707,226115
2016-05-27,136407.734375,137576.9435267857,135433.39341517858,137382.07533482142,225070
2016-05-30,138356.421875,138746.1582746479,136797.47627640844,137382.0808758803,414260
2016-05-31,140305.09375,140305.09375,137576.93914930554,138356.41189236112,579335
2016-06-01,133874.46875,136602.62386280933,129782.23608078602,136407.7556404658,1681135
2016-06-02,135823.140625,138941.0319449426,134653.93138002153,135238.53600251075,509065
2016-06-03,137771.828125,137966.69634016973,135433.40954296323,136797.48704915133,438765
2016-06-07,137771.828125,142058.92885873409,137382.09169466054,141864.06064356436,498305
2016-06-08,140694.859375,141279.4640538435,137966.7042070637,138161.57243334487,556190
2016-06-09,140305.09375,142838.38016493057,138746.1482638889,142448.6437934028,672840
2016-06-10,140305.09375,142838.38016493057,139720.48919270834,142448.6437934028,475005
2016-06-13,135823.140625,139135.90015243902,133679.59034253945,139135.90015243902,800590
2016-06-14,135823.140625,136797.48166248208,132315.51289006456,134264.1949650287,654895
2016-06-15,135823.140625,138161.55911495697,134848.79958751795,137187.21807747488,352325
2016-06-16,136602.625,136602.625,134653.94276034238,134653.94276034238,299220
2016-06-17,134264.21875,136797.50589622642,134069.3505079826,136602.63765420901,367800
2016-06-20,134848.796875,135823.13789288295,133289.8512463873,135823.13789288295,307550
2016-06-21,135823.140625,136018.00883249642,134069.32675753228,135238.53600251075,307700
2016-06-22,142253.8125,142253.8125,136212.89717465753,136212.89717465753,1005435
2016-06-23,145566.53125,148099.81760374832,142643.50853413655,142838.3767151941,1130610
2016-06-24,144007.625,147904.98968200272,140499.99678619756,145176.8344046008,867905
2016-06-27,138356.421875,142253.78587147887,137576.9490757042,141864.04947183098,1174480
2016-06-28,140110.25,140110.25,136407.7538247566,136602.62204450625,770085
2016-06-29,138941.046875,141084.59738779804,138941.046875,139330.78333187237,741970
2016-06-30,138356.421875,139720.4992737676,137771.81727552816,138356.421875,767665
2016-07-01,138941.046875,140889.72915936186,138941.046875,138941.046875,382845
2016-07-04,141669.1875,142058.9239167813,138746.1643741403,139525.63720770288,589185
2016-07-05,146151.1875,147320.397,142253.8225,142253.8225,635330
2016-07-06,145176.8125,146151.15352348995,142253.7894295302,146151.15352348995,612230
2016-07-07,146735.78125,150048.54125166003,145761.4400730412,146540.91301460823,342580
2016-07-08,146151.1875,147320.397,145761.451,146346.05575,368765
2016-07-11,146930.609375,147710.08210377983,144787.05937085542,145176.79573524537,541025
2016-07-12,147125.5,149658.7867549669,145761.4225165563,147904.97284768213,635055
2016-07-13,147710.09375,149658.77572559367,145761.41177440633,148099.83014511873,775750
2016-07-14,143033.25,146930.613760218,143033.25,146346.00919618527,827050
2016-07-15,139525.65625,146735.78094448324,137576.97390013965,146151.17623952514,1530420
2016-07-18,138746.15625,139915.36543188203,137576.94706811797,139720.49723490168,754640
2016-07-19,139915.375,140499.97963091923,137771.82468662952,139915.375,553990
2016-07-20,135433.390625,139720.4907598921,134653.91787320146,139330.7543839928,1009250
2016-07-21,137187.234375,137576.97083629263,135823.15676047586,136018.02499112216,541555
2016-07-22,137382.09375,138746.17127659576,137187.2255319149,137576.96196808512,451650
2016-07-25,138356.421875,139135.89467429576,137966.6854753521,137966.6854753521,257085
2016-07-26,138356.421875,139135.89467429576,136797.47627640844,138551.29007482395,289335
2016-07-27,138746.15625,139915.36543188203,138356.41985603934,138356.41985603934,293035
2016-07-28,138356.421875,140110.23567341547,137771.81727552816,139720.4992737676,491070
2016-07-29,138356.421875,139720.4992737676,137966.6854753521,138356.421875,531755
2016-08-01,136602.625,138941.04368758915,132120.65584878746,138551.30723965765,729430
2016-08-02,138941.046875,139330.78333187237,136212.89167689343,136602.62813376577,244690
2016-08-03,137382.09375,138941.03949468085,136797.48909574468,138356.43484042553,248405
2016-08-04,137771.828125,139135.9056311881,136602.6188339816,138941.03741601837,256240
2016-08-05,140889.734375,141279.47084630016,137382.10613329877,138551.31554719916,275795
2016-08-08,145956.3125,145956.3125,141669.21119826435,141864.07943925235,584725
2016-08-09,147125.5,147515.23642384107,146151.15894039735,146930.63178807948,844050
2016-08-10,151022.875,151217.74322580645,147904.98338709679,149074.1927419355,802060
2016-08-11,151607.46875,151802.33696176094,149853.65484415166,151802.33696176094,381135
2016-08-12,152386.921875,152776.65824808183,151412.58094229538,151412.58094229538,255920
2016-08-16,153945.890625,155504.8363528481,152581.8131131329,152776.68132911393,564675
2016-08-17,153945.890625,154335.62705696202,151022.8673852848,151022.8673852848,349255
2016-08-18,156089.4375,156089.4375,153945.88717228465,154335.6235955056,462475
2016-08-19,156868.90625,158038.11548913043,155504.82880434784,157258.6426630435,686920
2016-08-22,154920.234375,156479.180129717,154530.49793632075,155894.5754716981,400025
2016-08-23,157063.78125,157453.51767990075,154920.2308855459,156089.44017524814,347175
2016-08-24,158232.984375,158622.72078971675,155894.5658866995,157258.64333820812,359520
2016-08-25,156674.03125,158232.97683457713,156284.29485385574,158232.97683457713,484760
2016-08-26,156868.90625,157648.37907608695,155115.09239130435,155115.09239130435,375040
2016-08-29,157843.28125,159597.0954861111,155894.5987654321,157063.80825617284,420195
2016-08-30,159986.78125,159986.78125,156868.8902633983,158038.09938337392,353120
2016-08-31,164663.625,165637.96597633135,161155.9974852071,164273.88860946745,791335
2016-09-01,161545.765625,165053.39382916162,159597.08328935463,164663.65736203257,451520
2016-09-02,161935.46875,162714.94152376652,160181.65500902527,162325.20513688328,327965
2016-09-05,165637.984375,166612.3254595588,164079.0386397059,164079.0386397059,259000
2016-09-06,164273.890625,170509.67295002966,162325.20864842823,167196.91358985766,604535
2016-09-07,169925.078125,170314.81454271788,163299.55902379588,164273.9000680906,436095
2016-09-08,169340.46875,169925.07336018412,165832.84108889528,169340.46875,391965
2016-09-09,165053.390625,167586.67761216057,163884.1812463105,166027.7317739079,416675
2016-09-12,163689.3125,164273.9171875,161935.4984375,162714.97135416666,347560
2016-09-13,163884.15625,165832.83825059453,162325.21064952438,165637.97005053508,348345
2016-09-19,166807.1875,169535.34243574768,164663.63719334113,166222.58287091122,586770
2016-09-20,162909.8125,168950.72659988038,162714.94430322968,167196.91282894736,547270
2016-09-21,166612.296875,168366.11052631578,162909.80138888888,162909.80138888888,543780
2016-09-22,170119.953125,170314.82134163802,166612.32522551547,168950.7438251718,561990
2016-09-23,171094.28125,171873.7540575171,167781.5218180524,171873.7540575171,370470
2016-09-26,170704.53125,172263.4767408676,169340.45394549088,171289.13580907535,210255
2016-09-27,172263.5,173432.7092760181,168755.8721719457,170704.55429864253,403515
2016-09-28,172848.09375,174407.0393531567,172263.48914881624,172653.2255496054,273915
2016-09-29,175381.390625,175965.99526041668,172848.10387152777,173432.70850694444,385935
2016-09-30,172068.625,173042.96602491505,167391.78808040768,172653.22961494903,862565
2016-10-04,167196.921875,172263.49526515152,165637.97621649184,172068.627057838,546000
2016-10-05,168950.75,170509.69579008073,165832.85841983854,166222.5948673587,332615
2016-10-06,167781.515625,170314.80215592333,166027.7018728223,169340.46118249127,274215
2016-10-07,164273.890625,167781.5181828292,162520.0768460854,167586.649985172,379640
2016-10-10,169925.078125,171484.02379587156,165248.24111238532,166222.58215668006,346245
2016-10-11,167976.40625,174212.189312645,166222.5922636311,173042.97998839908,350610
2016-10-12,168366.140625,171484.03211805556,167976.40418836806,169535.34993489584,320420
2016-10-13,161156.03125,168171.28774939541,161156.03125,167391.81480501813,480495
2016-10-14,164468.796875,165443.13808871445,161935.5097193424,161935.5097193424,281195
2016-10-17,165832.828125,167002.03725396591,162325.20073810223,164079.01443155113,388605
2016-10-18,164858.515625,167196.93428634753,163299.5698507683,166417.4613992317,405305
2016-10-19,161545.765625,164663.65736203257,160376.55622361277,163884.18442777442,428005
2016-10-20,164468.796875,164663.66511774287,160961.16850562795,161740.64147659953,580895
2016-10-21,161935.46875,163689.28249097473,161545.73236311672,163299.54610409145,302760
2016-10-24,162325.21875,162909.82337935176,160961.1412815126,160961.1412815126,676375
2016-10-25,163104.703125,164273.91246639786,160766.2844422043,160766.2844422043,433705
2016-10-26,165248.25,166027.7228773585,161156.01739386792,161156.01739386792,355425
2016-10-27,167391.796875,172068.6340403085,166222.58758367287,168171.26973588474,891990
2016-10-28,167586.65625,170704.54752906977,166612.3152252907,169730.20650436045,402110
2016-10-31,167002.046875,168755.86066948657,165053.36488112604,167196.9150743874,331060
2016-11-01,165053.390625,167586.67761216057,162130.36717827627,167586.67761216057,1123265
2016-11-02,160961.140625,165637.97764073848,160376.5359980327,165443.10943174938,426830
2016-11-03,158232.984375,160961.13927801725,158232.984375,160961.13927801725,341725
2016-11-04,153751.015625,157843.24798003802,152971.54279546894,157453.5115652725,512375
2016-11-07,159791.953125,161545.76724466463,154920.2472370427,155504.85194359758,499495
2016-11-08,158817.59375,163299.56265337425,158038.12089723928,161545.74873466257,314520
2016-11-09,156868.90625,161156.00679347827,152776.6739130435,160961.1385869565,621875
2016-11-10,157063.78125,159597.06804435485,156089.44017524814,159012.46339950373,412645
2016-11-11,148099.84375,153945.8902138158,147515.23910361843,152192.07627467104,1071655
2016-11-14,145371.6875,151802.33855563003,145371.6875,148099.8424932976,697325
2016-11-15,144981.90625,148489.5330141129,144007.56548219087,145371.64255712365,665320
2016-11-16,146346.03125,147904.97698901466,144397.34907623168,146346.03125,774980
2016-11-17,145176.8125,147125.49454697987,144787.07609060404,145761.41711409396,496945
2016-11-18,150243.375,150633.11138132296,146151.14299610895,148099.82490272375,722370
2016-11-21,153166.40625,155699.6928673664,147904.9648139313,150243.38322996182,736210
2016-11-22,157843.28125,158427.88599537036,153361.31153549382,153556.17978395062,526770
2016-11-23,154920.234375,157648.38944575473,154335.62971698114,154920.234375,377550
2016-11-24,156284.328125,156868.93284367208,152581.83157341022,153751.04101075436,351705
2016-11-25,156868.90625,159207.32472826086,156284.30163043478,157843.2472826087,623920
2016-11-28,157453.5,158817.57735148515,154335.60891089108,156284.29084158415,380760
2016-11-29,156089.4375,158817.5924625468,156089.4375,156284.30571161048,283105
2016-11-30,155504.84375,157843.2624530075,153166.4250469925,156284.3166510025,842935
2016-12-01,148879.296875,155504.81532231675,148879.296875,153945.86980530104,519310
2016-12-02,147125.5,151412.60066225167,146930.63178807948,151412.60066225167,399800
2016-12-05,148879.296875,149853.6378231348,144981.93308246075,145956.27403059555,410670
2016-12-06,147320.375,151607.47585978836,146151.16567460317,150828.00297619047,492710
2016-12-07,146151.1875,148489.6065,145956.31925,147515.26525,264505
2016-12-08,156674.03125,156674.03125,147320.3577425373,147320.3577425373,674935
2016-12-09,155894.609375,158622.7650390625,155115.136328125,156674.082421875,411510
2016-12-12,154335.625,157453.5164141414,153556.15214646465,156674.04356060605,302605
2016-12-13,153166.40625,154920.22006202288,152386.9334446565,154725.35186068702,303985
2016-12-14,152971.546875,155115.0972133758,152192.07402468153,154530.49257563695,263835
2016-12-15,153166.40625,154725.35186068702,152776.66984732824,152971.5380486641,419820
2016-12-16,157063.78125,157063.78125,153751.02159584366,155309.96731544664,501105
2016-12-19,155894.609375,157063.8189453125,155115.136328125,156089.47763671874,238945
2016-12-20,153361.3125,156284.33624523508,152971.57600063534,155894.5997458704,328070
2016-12-21,151802.34375,155309.9717185494,151802.34375,154920.23527759948,220970
2016-12-22,150633.109375,153166.39581985772,149463.90024660414,151802.31850339586,393385
2016-12-23,149658.796875,151412.6109008789,148489.58752441406,150243.40155029297,266875
2016-12-26,149074.1875,150633.133251634,149074.1875,149269.05571895425,103325
2016-12-27,150438.25,150633.11819948186,148684.43620466322,149269.0408031088,159810
2016-12-28,148902.59375,153195.9843954784,148902.59375,153195.9843954784,288685
2016-12-29,151244.453125,151634.76139112902,147146.21633064517,147926.83286290322,281620
2017-01-02,151634.75,153586.29118404118,151244.44176319177,151829.9041184041,153885
2017-01-03,149683.203125,151634.74423484353,149683.203125,151634.74423484353,258830
2017-01-04,158074.859375,158074.859375,150463.84762731483,151244.46421682098,601795
2017-01-05,154366.890625,158074.81846554994,154366.890625,158074.81846554994,343620
2017-01-06,155928.140625,156318.44886185857,153391.13708541926,154366.9076775657,251345
2017-01-09,152025.0625,155928.1449775353,151634.75425224646,154366.91198652118,383440
2017-01-10,154562.0625,154757.21661931818,152025.05894886365,153586.2919034091,236860
2017-01-11,155342.671875,156513.59653737437,153391.13077104272,153391.13077104272,243710
2017-01-12,156513.625,159050.62889650874,155342.70012468827,155928.16256234414,281945
2017-01-13,154171.75,157099.06170886077,153586.28765822787,156513.5993670886,341155
2017-01-16,154952.375,156318.45387279597,151049.29250629724,154562.06675062972,275210
2017-01-17,155147.53125,155537.83950471698,152610.52759433963,153586.29823113207,254710
2017-01-18,153781.4375,156123.28680203046,153586.28339149745,156123.28680203046,275880
2017-01-19,156318.453125,157294.22374375782,153586.29539247815,153586.29539247815,339055
2017-01-20,153195.984375,155732.98793789808,153195.984375,155537.83381767516,367175
2017-01-23,150463.8125,152025.0453145266,148902.5796854734,151829.89121271076,453340
2017-01-24,148512.296875,150463.8382268397,148317.14273981604,150463.8382268397,534400
2017-01-25,148902.59375,149878.36435124508,148317.13138925296,148902.59375,595025
2017-01-26,146951.0625,148902.60383466136,143633.4422310757,146560.75423306774,1372095
2017-01-31,147926.8125,149683.19945580474,144999.5009069921,146365.57965039578,638050
2017-02-01,150463.8125,151049.27480544747,148317.11738002594,148512.27148184177,462705
2017-02-02,150658.96875,152220.20158678756,150268.6605408031,151439.5851683938,605250
2017-02-03,151049.28125,151439.58947028423,149683.20247900515,150268.6648094315,712070
2017-02-06,152025.0625,152415.37074775354,150658.98363286263,152415.37074775354,635145
2017-02-07,156123.328125,156513.6364453125,151244.47412109375,151829.9366015625,675555
2017-02-08,155147.53125,155928.14775943395,154366.91474056602,155928.14775943395,388215
2017-02-09,153586.3125,155342.6998094028,152805.6959180432,153781.4666454892,510115
2017-02-10,155147.53125,155147.53125,153586.29823113207,155147.53125,337445
2017-02-13,155147.53125,156708.7642688679,153781.45235849055,156123.30188679244,296900
2017-02-14,150268.671875,154171.75426136365,149488.0553977273,153195.98366477274,599535
2017-02-15,150854.109375,151634.72572364166,149878.33893919794,150073.49302635834,332175
2017-02-16,151634.75,151634.75,150073.51705276704,150268.67117117118,369105
2017-02-17,152220.21875,153195.9893830128,150658.9857371795,150854.13986378204,521705
2017-02-20,152415.34375,153000.80601792573,150658.95694622278,150854.11103553136,375210
2017-02-21,154171.75,154757.21234177216,151439.5924050633,151829.9006329114,577870
2017-02-22,155537.828125,156123.2904642409,153391.13288111667,153781.4411072773,536860
2017-02-23,157684.515625,159050.594349474,156903.89921101485,157099.05331451114,484775
2017-02-24,156708.765625,157489.3821411893,154757.22433452678,156708.765625,385865
2017-02-27,155342.671875,157489.36708935304,154562.0554334171,156123.2883165829,169475
2017-02-28,151439.59375,156123.2925257732,151439.59375,154952.3678318299,486990
2017-03-02,159050.609375,159831.22586273006,154171.75632668711,155928.14342407975,754810
2017-03-03,157879.671875,163734.29505948702,154952.36028275648,159245.75061804696,491510
2017-03-06,156123.328125,159440.94884765625,155147.55732421874,158074.8697265625,289975
2017-03-07,155928.140625,157294.219454005,154952.37003285356,156123.2947434293,241580
2017-03-08,156123.328125,157489.40724609376,154366.94068359374,155733.0198046875,281890
2017-03-09,153976.59375,157294.2136406844,153976.59375,156318.44308460076,378925
2017-03-10,156123.328125,156513.6364453125,152805.70740234375,153976.63236328124,244535
2017-03-13,161197.296875,162563.3756620763,155928.1358391344,156123.28995157385,417320
2017-03-14,159050.609375,162563.38356978528,158269.99288726994,161392.45883819018,472435
2017-03-15,160026.390625,161197.31543445121,158074.84927591463,159440.9282202744,203935
2017-03-16,159831.234375,162953.70049221613,159440.926110348,162758.5463598901,266575
2017-03-17,161392.46875,162563.39355350664,159831.2356786578,161002.16048216444,295345
2017-03-20,159636.09375,161977.94353606357,158074.86055929094,161977.94353606357,296465
2017-03-21,169979.25,170174.40413318024,161002.15987370838,161587.62227324914,750975
2017-03-22,165685.84375,169979.23428297997,165100.38140459365,169784.0801678445,396060
2017-03-23,168613.15625,170174.38917824073,166076.1527416088,167832.53978587964,400310
2017-03-24,170174.390625,171735.62356651376,168613.15768348624,168613.15768348624,278930
2017-03-27,172711.390625,174077.46942090394,168808.3083509887,168808.3083509887,302295
2017-03-28,166466.453125,172906.5386503517,166076.1449113423,172711.38454352284,412375
2017-03-29,168613.15625,168808.31036603008,166661.61508969907,167637.38566984952,293580
2017-03-30,168027.6875,170564.69091173055,167051.91695702673,168808.30393437864,285375
2017-03-31,166856.75,169784.06140350876,166661.59590643275,168027.67456140352,250130
2017-04-03,170369.546875,171345.31747565864,164514.92327104812,166856.77271262885,274420
2017-04-04,165881.0,169588.92823529412,165100.38352941177,169393.77411764706,297970
2017-04-05,164514.90625,167637.371849051,162953.67345047448,167247.06364916964,498370
2017-04-06,163929.46875,163929.46875,161197.3109375,163539.16049107144,360515
2017-04-07,161587.625,164319.78291062804,161002.1625905797,163344.01222826086,288355
2017-04-10,159636.09375,161587.6352383863,158270.01470812957,160611.86449419314,357030
2017-04-11,150268.671875,158269.99076704547,149683.20951704547,158074.8366477273,1315330
2017-04-12,149878.375,151634.76220703125,147731.6795247396,150854.1456705729,1027245
2017-04-13,156513.625,156708.7791458853,150268.69233167084,150854.15476932668,865200
2017-04-14,153586.3125,158270.0119917408,153391.15835451082,155733.0081003812,298945
2017-04-17,153195.984375,154757.21733678342,150854.13493232484,152220.21377388533,277915
2017-04-18,151829.90625,154366.90982487146,151634.75212885605,154366.90982487146,271110
2017-04-19,151634.75,153195.98294723296,151634.75,151829.9041184041,414170
2017-04-20,155342.671875,156123.2883165829,152415.36021906408,153195.976660647,491485
2017-04-21,158660.28125,158660.28125,155342.66159286592,156318.4320802583,429565
2017-04-24,158074.859375,158660.32181712965,157099.0886381173,158270.01352237654,434330
2017-04-25,159050.609375,159050.609375,156708.75991180982,159050.609375,756755
2017-04-26,157489.359375,159245.7462825279,156903.8970724907,159050.59218169146,805525
2017-04-27,154366.890625,156123.27749683944,153195.9660437737,155342.66110935525,845670
2017-04-28,156123.328125,156708.79060546876,154366.94068359374,154366.94068359374,562865
2017-05-02,156318.453125,157489.37786750938,154171.75776373284,156123.29900124844,543710
2017-05-04,160611.8125,160611.8125,156708.73078675577,157294.19304374242,440910
2017-05-08,164905.21875,164905.21875,159050.59559911242,160611.8284393491,669455
2017-05-10,160806.984375,171345.3061665655,160611.83026774877,167637.37812879248,705380
2017-05-11,169003.46875,169003.46875,163343.99924220555,164124.61572603928,874490
2017-05-12,165490.703125,168808.32335274175,164319.77833873822,168613.16922169813,382985
2017-05-15,163734.3125,166661.62440405245,162758.54186531587,166466.47027711562,237630
2017-05-16,163734.3125,165881.00789630512,161977.92535756854,163734.3125,274785
2017-05-17,162368.21875,163539.1434044471,161782.75642277644,162953.68107722356,366720
2017-05-18,160806.984375,162368.2172330097,159440.9056242415,161782.75491125605,294995
2017-05-19,162368.21875,162563.3728590745,160416.6776592548,160416.6776592548,625785
2017-05-22,165295.546875,165490.7010035419,162758.54320395514,165490.7010035419,350695
2017-05-23,164319.765625,165880.99855255344,163539.1491612233,165100.38208877674,372980
2017-05-24,166271.3125,166856.77486795775,164319.77127347418,165881.00425469482,458045
2017-05-25,166271.3125,167442.2372359155,165490.69600938968,166856.77486795775,334035
2017-05-26,166856.75,168417.98274853802,166661.59590643275,167832.52046783626,308290
2017-05-29,167051.921875,168613.1547897196,166271.3054176402,167832.5383323598,227025
2017-05-30,166271.3125,167637.39135856807,164905.23364143193,167051.92899061032,335805
2017-05-31,164905.21875,168613.14674556212,164514.9105399408,165685.83517011834,477640
2017-06-01,164319.765625,167832.53971199525,164319.765625,165880.99855255344,275535
2017-06-02,168613.15625,168613.15625,164514.91981336806,164514.91981336806,343200
2017-06-05,170954.984375,173101.6793842751,166661.5943564498,166661.5943564498,521740
2017-06-07,170954.984375,173296.83347602742,169979.2139162386,170954.984375,420540
2017-06-08,173687.171875,174272.63425210674,171150.1682408708,172711.40124648876,525280
2017-06-09,187347.953125,190275.26489257812,174467.78134765624,174662.93546549478,917310
2017-06-12,174662.9375,182078.7940642458,174662.9375,180712.7152234637,991915
2017-06-13,174662.9375,179346.63638268155,173882.32101955306,174662.9375,563110
2017-06-14,172321.078125,178370.85549971688,170759.84525410534,175248.38975792754,665990
2017-06-15,172711.390625,174858.08587570622,171540.4659427966,171735.62005649717,384370
2017-06-16,174077.46875,174077.46875,170369.54060397984,173492.00641115473,483825
2017-06-19,171345.3125,175248.39478929384,170955.00427107062,173101.69953018223,317660
2017-06-20,169003.46875,174272.6300158776,168613.16050808315,174077.47589491916,419665
2017-06-21,171735.625,171930.7791193182,162368.2272727273,167247.08025568182,488765
2017-06-22,171735.625,173296.85795454547,169979.23792613638,171345.31676136365,296625
2017-06-23,173101.6875,174858.07440811725,170759.83828917702,172516.22519729426,308105
2017-06-26,173296.859375,176224.1711887669,171930.78052857544,173882.32173775337,294740
2017-06-27,169588.921875,176029.00751582277,169003.4595440161,173687.15819188723,3431730
2017-06-28,168027.6875,168808.30393437864,166076.14641405342,167442.22517421603,506555
2017-06-29,166466.453125,169393.76472743257,166076.1449113423,168613.14830011723,360930
2017-06-30,163539.140625,165880.98989409307,162953.67830772672,164905.21936530428,559895
2017-07-03,164710.09375,165881.0185870853,162563.3982153436,164710.09375,320725
2017-07-04,163929.46875,165295.54765625,163344.00636160714,163929.46875,224630
2017-07-05,162953.6875,163929.45808383232,162173.07103293412,163343.99573353294,325600
2017-07-06,161002.140625,162953.68172348486,159636.0618560606,162758.52761363637,541180
2017-07-07,163539.140625,164124.60294227325,160416.6749328759,161002.13725014916,465745
2017-07-10,158660.28125,162758.51729704798,158660.28125,161782.7468096556,471615
2017-07-11,161977.9375,162953.7082078313,158660.31709337348,158660.31709337348,413570
2017-07-12,160221.515625,163734.28941458586,159050.59102847136,162173.05661921436,354560
2017-07-13,161977.9375,163344.01649096384,159440.93365963854,159440.93365963854,459420
2017-07-14,163734.3125,163734.3125,161197.30884982122,161782.7712306317,493310
2017-07-17,163734.3125,164710.08313468416,162953.69599225267,163929.46662693683,424760
2017-07-18,161977.9375,164710.0954819277,161197.32093373494,164124.6330572289,316460
2017-07-19,162953.6875,164319.76631736525,161977.91691616765,162173.07103293412,347190
2017-07-20,162953.6875,164319.76631736525,161392.45456586825,162563.37926646706,318190
2017-07-21,163734.3125,163929.46662693683,162368.2336114422,162368.2336114422,303995
2017-07-24,162563.375,163539.14555822327,160221.5256602641,163343.9914465786,342805
2017-07-25,163344.0,163539.1541218638,160806.9964157706,162758.5376344086,329950
2017-07-26,161002.140625,164124.60638257576,159831.2159659091,163929.45227272727,411715
2017-07-27,161002.140625,161782.75706439393,159831.2159659091,160026.3700757576,352395
2017-07-28,155928.140625,160806.99358573215,155928.140625,160221.5312304443,629375
2017-07-31,156708.765625,157684.53627023663,153391.14543119553,155928.1491088107,438425
2017-08-01,155342.671875,156513.59653737437,154171.74721262563,154952.36365420854,414640
2017-08-02,155147.53125,156123.30188679244,154366.91474056602,154562.06886792454,418455
2017-08-03,151829.90625,155732.98867287918,151244.44388656813,154952.37218830333,674650
2017-08-04,151439.59375,153195.98079091494,151439.59375,152025.05609697165,336765
2017-08-07,155342.671875,156708.7506477701,149878.35678391962,151634.74377748117,744615
2017-08-08,158074.859375,159245.78425925926,156123.31790123458,156318.47204861112,520245
2017-08-09,155733.0,157489.38721804513,155537.84586466165,155733.0,259865
2017-08-10,154952.375,156513.6079974811,154366.9126259446,154952.375,367510
2017-08-11,155147.53125,155732.99363207546,152220.21933962265,152415.37346698114,269710
2017-08-14,152025.0625,157489.3779685494,151439.6001283697,157489.3779685494,396985
2017-08-16,153586.3125,154171.7749364676,152025.0793360864,152220.23348157562,349085
2017-08-17,151634.75,153391.13706563707,151439.5958815959,152415.36647361648,367040
2017-08-18,153000.828125,153195.98224250638,150854.13283242984,150854.13283242984,263105
2017-08-21,152415.34375,153195.9601072343,151244.4192141485,153000.80601792573,202420
2017-08-22,149683.203125,152415.36067878097,148902.5866810626,152415.36067878097,1149490
2017-08-23,150854.109375,152415.34207228333,150268.64711351876,150658.9552878396,485075
2017-08-24,150463.8125,151049.27480544747,149488.04199092087,150268.65839818417,584980
2017-08-25,152220.21875,153586.29763621796,150463.83161057692,150463.83161057692,413035
2017-08-28,152805.6875,154757.22884738186,152025.07096104725,152415.37923052363,545185
2017-08-29,151829.90625,152220.21449228792,149683.21091741647,152025.06037114395,528455
2017-08-30,151049.28125,152805.66824127905,150463.81891957365,151829.89769056847,564995
2017-08-31,147341.359375,150268.67115066224,146560.74290149007,150073.51703228476,991250
2017-09-01,145584.96875,148512.28045408847,145389.8146363941,147731.6639996649,732700
2017-09-04,141681.890625,143243.12357954547,141291.58238636365,141291.58238636365,702385
2017-09-05,143633.4375,144804.36226222824,141877.0503566576,142072.20448369565,487885
2017-09-06,143828.59375,144218.90200983718,141486.74419097693,142267.3607106513,401195
2017-09-07,142462.515625,143828.59454195204,142462.515625,143633.4404109589,340875
2017-09-08,141877.046875,143047.9716084938,141291.5845082531,141486.73863050205,354400
2017-09-11,140510.953125,141877.0318359375,139925.4908203125,141877.0318359375,377585
2017-09-12,143438.296875,144804.37589285715,140120.67640306122,141096.44713010205,415155
2017-09-13,142267.34375,143438.2683899177,141486.72732338822,143047.9601766118,371380
2017-09-14,149292.90625,150073.522753268,142267.35772058825,142462.51184640522,1132945
2017-09-15,148317.125,149097.74144736843,146755.89210526316,149097.74144736843,496310
2017-09-18,152415.34375,153391.11419654288,148512.2619638284,148707.41605313699,614480
2017-09-19,150268.671875,151634.7507102273,149097.7471590909,151244.4424715909,369870
2017-09-20,152805.6875,153586.30403895275,149683.22134418902,151049.3002873563,431835
2017-09-21,148902.59375,152415.3679144823,148317.13138925296,151634.75143348624,338785
2017-09-25,147146.1875,148902.5743534483,146170.41702586206,148317.1120689655,369320
2017-09-26,147146.1875,147146.1875,147146.1875,147146.1875,0
2017-09-27,143243.109375,146755.88317438692,143243.109375,146365.57497445506,460270
2017-09-28,143047.96875,145389.818170191,142462.50639495224,142462.50639495224,543805
2017-09-29,145389.8125,146170.42894295303,143047.96317114093,143047.96317114093,263995
2017-10-10,147536.515625,150268.67332175927,145194.6661706349,145780.12853422618,822795
2017-10-11,146560.75,147341.36651131825,145584.9793608522,146560.75,296145
2017-10-12,149878.375,150658.99153645834,146560.7547200521,146560.7547200521,572635
2017-10-13,148707.421875,149878.3464566929,147926.80548720472,149878.3464566929,365215
2017-10-16,148707.421875,149683.19235974408,148121.95958415355,149097.73006889762,326530
2017-10-17,149878.375,150658.99153645834,149097.75846354166,149683.2208658854,464470
2017-10-18,159050.609375,159440.91761886503,149878.36564417178,149878.36564417178,1098155
2017-10-19,158269.953125,161197.26421855733,157099.02868757708,159636.03163532677,896165
2017-10-20,156318.453125,160611.84384753433,154562.06601123596,159636.07322877654,515455
2017-10-23,155928.140625,158465.14416458074,154757.21591442428,157294.219454005,324350
2017-10-24,156318.453125,158074.84023876407,155147.52838249065,155537.83662999378,277285
2017-10-25,156903.90625,158269.9850357587,155147.5192397388,156123.28980099503,466290
2017-10-26,163929.46875,166661.6265625,161977.92745535716,164710.08526785715,1711705
2017-10-27,171540.5,171540.5,167832.57110352674,167832.57110352674,1183225
2017-10-30,170954.984375,175443.52848530252,169784.0598244863,173101.6793842751,528590
2017-10-31,174467.78125,174858.08948545862,169393.77418903803,170759.85301314318,655095
2017-11-01,167832.53125,171540.45926598838,166466.45250726744,169784.0723110465,1160390
2017-11-02,167051.921875,170369.5418187792,166856.76776066003,167832.5383323598,352770
2017-11-03,168418.0,169393.7705677868,165880.99652375435,166271.30475086905,314870
2017-11-06,168027.6875,170564.69091173055,166856.76284843206,167832.53339140536,322075
2017-11-07,167832.53125,170174.38052325582,165880.9901889535,170174.38052325582,422140
2017-11-08,165685.84375,167051.92255594817,164319.76494405183,166661.61432567725,513455
2017-11-09,161002.140625,164710.06871212122,160806.9865151515,164514.91460227274,883010
2017-11-10,158855.46875,161977.9349662162,157489.3897804054,160416.7018581081,786245
2017-11-13,159831.234375,160807.00503663006,157489.3847870879,158270.00131639195,470865
2017-11-14,157099.0625,160416.68245341614,156513.6001552795,160416.68245341614,592160
2017-11-15,157099.0625,157684.5248447205,154562.05900621117,157099.0625,455915
2017-11-16,156513.625,157684.54987531173,155733.00841645885,157099.08743765586,432550
2017-11-17,157099.0625,160416.68245341614,156513.6001552795,157489.37072981367,726375
2017-11-20,156318.453125,157879.6861150125,155342.6825062422,157684.53199126094,429465
2017-11-21,157684.515625,158074.82383199257,155732.97459003713,156513.59100402228,398410
2017-11-22,156318.453125,159050.61085752185,155732.99075374534,158855.4567337703,477160
2017-11-23,156318.453125,157489.37786750938,154952.3742587391,157099.06962000625,338095
2017-11-24,158074.859375,158465.1676697531,155537.85545910493,156123.31790123458,341275
2017-11-27,155147.53125,157879.68903301886,153781.45235849055,157684.53490566037,586930
2017-11-28,157489.359375,158269.97577834572,155342.66426579925,155928.12656830857,476860
2017-11-29,158465.140625,158855.4488531404,156513.59948429803,157099.06182650864,459090
2017-11-30,156123.328125,158270.02388671876,156123.328125,158270.02388671876,786660
2017-12-01,162173.0625,162563.3707129964,156318.43930505417,157879.67215703972,766425
2017-12-04,163734.3125,165490.69964243146,161587.61710369488,163344.00424612634,680135
2017-12-05,162563.375,164514.91611644658,162173.06677671068,163929.4537815126,320020
2017-12-06,161197.296875,162758.52977451574,160806.9886501211,162563.3756620763,345995
2017-12-07,163344.0,165490.69534050178,161782.7670250896,162758.5376344086,775000
2017-12-08,161977.9375,163539.17063253012,160221.5502259036,162953.7082078313,294465
2017-12-11,161197.296875,162953.6838869552,160026.3722003632,161977.9133247579,288000
2017-12-12,161587.625,164905.24532004833,160416.70018115942,160416.70018115942,365095
2017-12-13,164124.609375,164319.76348840666,160806.9894470868,161782.76001412008,358000
2017-12-14,162953.6875,165685.84513473054,162953.6875,164319.76631736525,715485
2017-12-15,164710.09375,164710.09375,163344.01477340047,164124.63133145735,455680
2017-12-18,167832.53125,168808.30178052327,163929.44912790696,164710.06555232557,590485
2017-12-19,166856.75,169784.06140350876,165880.97953216374,168417.98274853802,398335
2017-12-21,164319.765625,166466.46090038598,162758.53269744656,165685.84443660927,413485
2017-12-22,168222.859375,168613.1676334107,164514.93092009862,165881.00982453598,437290
2017-12-26,170564.703125,171735.62786041189,167637.39128647026,168808.31602188214,519025
2017-12-27,171433.78125,171629.25876567845,169283.52857753707,170456.39367160777,286780
2017-12-28,170065.421875,172215.6743354885,168110.64691091955,172020.19683908045,326850
2018-01-02,172997.609375,172997.609375,170065.44650423728,170260.9240289548,467935
2018-01-03,170260.921875,172802.1296641791,168892.5792192882,171238.30948622274,423950
2018-01-04,174561.421875,175343.3319393897,170651.87155305152,171824.73664963606,650560
2018-01-05,177493.609375,179448.38480864538,172020.23816079294,174561.44622453194,684055
2018-01-08,185703.65625,186290.08884868422,177493.59986842104,178861.9425986842,981690
2018-01-09,184530.78125,186094.60143008476,182380.52850238347,184530.78125,390135
2018-01-10,181403.125,190590.56775323275,181207.64749461206,184335.28758081896,600485
2018-01-11,179252.890625,182576.00855370774,177689.07042325518,181403.14340239912,469270
2018-01-12,177689.078125,181794.10633250827,176125.25785547306,179839.33099559956,447070
2018-01-15,180034.8125,180816.7226520087,178080.03711997828,179252.90234799133,296000
2018-01-16,176516.1875,180621.21511627905,174561.412444629,179643.82758859356,476510
2018-01-17,173584.03125,177102.62647804056,173584.03125,176516.1939400338,535130
2018-01-18,176516.1875,177102.6200166113,174561.412444629,174561.412444629,451540
2018-01-19,172215.6875,177298.10279511916,172020.20998864927,176907.1477724177,502825
2018-01-22,174561.421875,174561.421875,172411.16919792834,172802.12423012318,377715
2018-01-23,173779.515625,175734.29082888077,172802.1280230596,175734.29082888077,402375
2018-01-24,171629.28125,173779.5342041572,170065.46091970388,173779.5342041572,590605
2018-01-25,178470.984375,180230.28213992334,169479.0180209474,171629.2708447426,845950
2018-01-26,181207.671875,181598.6269383765,177884.5538362999,178470.9864313646,556845
2018-01-29,182185.0625,185312.7030579399,180230.28715128757,180425.7646861588,514580
2018-01-30,181989.5625,185703.63520408166,180425.7424140709,181403.1299677766,510590
2018-01-31,177884.546875,184726.26021634616,177884.546875,182380.52992788464,625920
2018-02-01,180425.75,182185.0476706392,177689.06473456122,177884.54225352113,403035
2018-02-02,176907.171875,182185.0654005525,176320.73926104972,181794.11032458564,410755
2018-02-05,171824.734375,176907.14972625143,171433.77934798066,176907.14972625143,484835
2018-02-06,166351.359375,171629.25209312572,163810.15176997648,168892.5669800235,772695
2018-02-07,164787.578125,170456.4271945433,164201.14546263346,170065.47208629895,478815
2018-02-08,164787.578125,168110.6965450771,164592.1005708778,168110.6965450771,514750
2018-02-09,157945.828125,162246.33334622526,157554.87310488863,159705.12571550123,790350
2018-02-12,156382.015625,159705.13345703125,155991.06058593752,159705.13345703125,953715
2018-02-13,157359.40625,160682.52414596273,156968.45120341616,158923.22643633542,685125
2018-02-14,158532.265625,160096.0857544698,157945.83307644882,158727.74314118372,370820
2018-02-19,160291.578125,162246.35346798782,159314.1904535061,162246.35346798782,416685
2018-02-20,157750.359375,159900.6121050186,157163.92681226766,159900.6121050186,336005
2018-02-21,162832.78125,163419.2138355342,158141.3205657263,158336.7980942377,707840
2018-02-22,161659.90625,163614.6814162636,160096.0861169891,162441.81631650546,361210
2018-02-23,162050.875,164592.08293124248,160291.57720144754,162441.830066345,354320
2018-02-26,158336.78125,163028.2414351852,157945.8262345679,163028.2414351852,635640
2018-02-27,157163.9375,158923.23530783583,156577.50489738808,158336.80270522388,714890
2018-02-28,156968.4375,159900.60009339976,156772.95999377334,157945.82503113325,1951325
2018-03-02,153645.328125,156382.01335877864,150908.6428912214,155209.14825858778,1086525
2018-03-05,152277.0,154427.25288831835,152277.0,153645.3427471117,395610
2018-03-06,155600.109375,156382.0194723618,152863.42403423367,153645.33413159547,390060
2018-03-07,155404.640625,157359.41597877358,154622.73048349057,157163.9384433962,360550
2018-03-08,156186.53125,156186.53125,154622.7111623905,155991.0537390488,396090
2018-03-09,156772.984375,159118.71481452617,155795.59669186408,156968.46191162718,429025
2018-03-12,157554.90625,159314.20421060795,157163.95114764269,157945.86135235731,345055
2018-03-13,160291.578125,161464.44333079268,156968.46004192074,157554.89264481707,606115
2018-03-14,158141.3125,159118.70009270706,156577.49235166874,158923.22257416564,376640
2018-03-15,160291.578125,161073.48826219514,157750.37017911585,158923.23538490853,341525
2018-03-16,156577.5,159705.1404494382,155795.58988764044,159509.6629213483,717990
2018-03-19,153449.859375,156772.97734872613,152863.4267914013,156577.49982085987,600070
2018-03-20,155404.640625,155600.11816037734,151299.61238207546,151886.04498820755,441955
2018-03-21,155209.140625,155991.05065333753,154818.18561083125,155404.61813208438,424565
2018-03-22,156968.4375,157359.39251245328,155991.04996886675,156186.5274750934,336730
2018-03-23,153058.890625,154818.1882183908,152472.45809386973,154036.2781768838,489340
2018-03-26,154231.765625,154427.24314797213,151886.0353493346,152081.51287230672,276195
2018-03-27,154231.765625,156382.01837769328,153645.33305608365,156382.01837769328,283160
2018-03-28,153254.375,155013.67267219388,151886.03236607142,153840.80755739796,262300
2018-03-29,153645.328125,154427.2381917939,152081.50799141222,153254.37309160305,337800
2018-03-30,154818.203125,156186.5458293876,153645.3379498106,155209.15818339644,288805
2018-04-02,153449.859375,154818.2020700637,152863.4267914013,153058.90431926752,398100
2018-04-03,153449.859375,156186.5447651274,152472.4717356688,155991.06723726116,341015
2018-04-04,147390.0625,153645.34366710874,146021.71974469497,152863.43352122017,829645
2018-04-05,152277.0,152277.0,148953.88189987163,149344.83697047498,472310
2018-04-06,150517.703125,152863.43356331167,149735.7929788961,151690.56834415585,384070
2018-04-09,151299.609375,151299.609375,149344.83406007753,150322.22171753878,290395
2018-04-10,151495.078125,153058.89828629032,150322.21300403227,150713.16804435482,395640
2018-04-11,150713.171875,152667.94712629702,150322.2168247406,150908.6494001297,308250
2018-04-12,147976.46875,150713.15377311758,147585.51374669748,150322.19876981506,559025
2018-04-13,149344.8125,149735.7675065445,147194.55996400522,148171.94748036648,341355
2018-04-16,146803.625,149540.31041944074,146608.14747003993,149540.31041944074,392100
2018-04-17,146217.1875,148171.96273395722,145630.75492981283,147390.05264037434,442125
2018-04-18,146999.109375,148171.974609375,146608.154296875,146803.6318359375,416345
2018-04-19,144262.421875,146217.1972391599,143480.51172933602,145044.33202066395,622595
2018-04-20,142307.65625,145630.77459649724,141916.7011504121,144262.43174793955,479485
2018-04-23,143676.0,144262.43265306123,142112.17959183673,142112.17959183673,312160
2018-04-24,141721.203125,143675.97834051723,141134.77056034483,143675.97834051723,497990
2018-04-25,145239.796875,146803.61702977793,141525.72400740243,141916.6790460969,618915
2018-04-26,141721.203125,145826.2310775862,141721.203125,143089.54577586206,1071125
2018-04-27,139961.921875,142112.17486469971,139180.01169692737,141721.2197756634,1049185
2018-04-30,139961.921875,140939.3095975908,139180.01169692737,140939.3095975908,398655
2018-05-02,144262.421875,144457.89941141597,141525.73636517616,141916.69143800813,509325
2018-05-03,142112.15625,145630.75159044017,141916.67873108666,144457.88647696012,316640
2018-05-04,140157.390625,143675.98620554394,140157.390625,141721.21088301952,511785
2018-05-08,142894.046875,144262.38932113542,140939.27195194937,142112.13690577974,487275
2018-05-09,142112.15625,144653.36399587346,141330.24617434663,142698.58880674004,475655
2018-05-10,140743.78125,143675.943359375,140352.82630208333,142698.5559895833,416805
2018-05-11,140157.390625,142503.1210120293,139570.9580282427,140939.30075400978,547725
2018-05-14,140157.390625,141134.7782862622,139570.9580282427,140743.82322175734,288745
2018-05-15,138984.515625,140352.8582542194,138984.515625,139570.94818037975,399725
2018-05-16,136834.265625,139766.4284598214,136443.31058035715,139179.99589285714,620065
2018-05-17,136247.84375,137420.70897596845,136247.84375,136834.2763629842,461815
2018-05-18,134488.515625,136834.24554869186,133706.60565043605,136247.8130677689,565205
2018-05-21,133315.671875,134879.4920729472,132142.8067265396,134097.5819739736,505590
2018-05-23,133706.65625,134488.56652046784,132338.3132766813,132924.74597953216,430280
2018-05-24,132924.71875,133902.10638786765,132533.76369485294,133315.67380514706,222435
2018-05-25,133902.09375,135661.3913321168,133315.66122262774,133902.09375,378775
2018-05-28,132924.71875,134293.0614430147,132729.24122242647,133902.10638786765,270430
2018-05-29,130578.9765625,132924.7066803892,130383.49905267589,132729.22917056512,467685
2018-05-30,127451.3515625,130969.94715778374,126669.44143021472,130383.51455856978,669825
2018-05-31,130774.46875,131165.42381352765,127842.3057735426,129015.17096412556,1050965
2018-06-01,132924.71875,134097.58391544118,131360.89852941176,131751.85358455882,457305
2018-06-04,131556.390625,134293.07631407876,131165.43552656018,133120.2110187593,409355
2018-06-05,131751.84375,132924.70882789316,129797.06862017803,132533.75380192877,335760
2018-06-07,132924.71875,133315.67380514706,131751.85358455882,131947.33111213235,390905
2018-06-08,137029.734375,138398.07694365192,132924.70666904422,132924.70666904422,941455
2018-06-11,138984.515625,139179.99314345993,135856.87532964136,137029.74044040084,689250
2018-06-12,140157.390625,140548.34568950487,137616.18270571827,139180.0029637378,621335
2018-06-14,138202.609375,141721.20480463226,137811.65432726307,140548.3396614215,794555
2018-06-15,134879.484375,138007.1245923913,134293.05183423913,137811.64707880435,701510
2018-06-18,135661.390625,135856.8681331052,134097.5705601585,134879.48059257926,529295
2018-06-19,134488.515625,135661.38058684592,134488.515625,134879.47061228196,551610
2018-06-20,134684.03125,135270.4638969521,134293.07615203195,134684.03125,532395
2018-06-21,136638.765625,137420.6755856581,133706.6032725322,133902.0807626967,589410
2018-06-22,141330.265625,141525.74317081604,134879.50661307055,134879.50661307055,801570
2018-06-25,146217.1875,146608.14254679144,142112.15950868983,142307.63703208556,1276330
2018-06-26,143676.0,145826.25306122447,142698.61224489796,145044.34285714285,537640
2018-06-27,144457.90625,146217.20416102844,144457.90625,146021.7266153586,436380
2018-06-28,146021.71875,146803.62889056225,141916.6905120482,144262.42093373495,682685
2018-06-29,149149.359375,149344.8369102228,146217.19634665793,146608.15141710354,779575
2018-07-02,146803.625,149540.31041944074,145630.75982023968,149540.31041944074,539590
2018-07-03,146021.71875,149149.359312249,145239.80860943775,148367.44917168675,431525
2018-07-04,150126.734375,152276.98708089194,148562.9142252604,150322.21189371744,899695
2018-07-05,149540.328125,150322.2383374183,147781.0301470588,147781.0301470588,286595
2018-07-06,146412.6875,148171.98548064084,145826.2548397864,147585.55282042723,409335
2018-07-09,147585.53125,152276.99184602647,146217.18857615892,146412.66610099337,471880
2018-07-10,148562.921875,150126.74210526314,147781.01175986842,147976.4892886513,375645
2018-07-11,150322.21875,150713.1738052666,147976.48841840052,149149.35358420026,434425
2018-07-12,152863.4375,152863.4375,149344.84175191817,151495.09470907928,479835
2018-07-13,150713.171875,152863.42465142673,149540.3067242218,152472.4696011673,379850
2018-07-16,150713.171875,151104.12692525942,149931.2617744812,150713.171875,288625
2018-07-17,148367.4375,150322.21269762845,147585.5274209486,150322.21269762845,264885
2018-07-18,149344.8125,150713.15502290576,148367.42498363875,148953.8574934555,158810
2018-07-19,149540.328125,152472.49142156861,149149.37301879085,150908.67099673202,252110
2018-07-20,150517.703125,150908.65819805194,147585.54007711037,149540.31544237013,252245
2018-07-23,151299.609375,151886.04196947676,149540.31159156977,150713.17678052327,407150
2018-07-24,145630.75,151690.55302013425,145044.31744966444,151495.0755033557,422515
2018-07-25,145826.21875,148367.42631534854,145044.30872989277,148367.42631534854,472905
2018-07-26,146803.625,148758.40029960053,139961.91145139813,146999.10252996004,1121260
2018-07-27,146803.625,146803.625,143285.02946071903,143675.98452063915,569095
2018-07-30,142698.609375,146217.20522260276,141916.69918664385,146021.7276755137,543330
2018-07-31,139961.921875,142307.65240921787,139180.01169692737,141916.69732018156,618420
2018-08-01,142307.65625,142307.65625,139766.44810267858,140352.88075206045,514795
2018-08-02,142307.65625,144262.43174793955,140939.3134014423,142307.65625,404885
2018-08-03,142894.046875,142894.046875,140939.27195194937,141330.2269365595,534385
2018-08-06,143676.0,146217.2081632653,142894.08979591835,143285.0448979592,303035
2018-08-07,145435.28125,147390.0565356183,143871.46102150538,145044.32619287635,324185
2018-08-08,146608.125,147780.99,145044.305,145044.305,312410
2018-08-09,152277.0,152277.0,145630.76379974326,147194.5840821566,665170
2018-08-10,150713.171875,152863.42465142673,150517.6943498703,151886.0370257782,345420
2018-08-13,147585.53125,149931.26154801325,146608.1436258278,149931.26154801325,418340
2018-08-14,147976.46875,149931.24376651255,147390.03624504624,148562.90125495376,308015
2018-08-16,146608.125,149149.3325,145630.7375,146608.125,570495
2018-08-17,147585.53125,150126.73907284767,146217.18857615892,147390.05372516555,193900
2018-08-20,147585.53125,149735.7840231788,147194.57620033112,149344.82897350992,194680
2018-08-21,146021.71875,148758.4042419679,146021.71875,147390.06149598394,241605
2018-08-22,146021.71875,146217.19628514056,144848.85353915664,146021.71875,239675
2018-08-23,150908.640625,151104.11813876295,146999.09034974093,147585.5228910298,495420
2018-08-24,148171.96875,152276.99690798152,147585.53615600264,150713.1766573219,271300
2018-08-27,150322.21875,151495.08391579974,148562.9210013004,149149.35358420026,223740
2018-08-28,147781.015625,150908.65616732804,147194.5830233135,150908.65616732804,233335
2018-08-29,146217.1875,148562.91778074866,146217.1875,147781.00768716578,274750
2018-08-30,145826.21875,147976.4713052949,145630.74124497318,146217.1737600536,238975
2018-08-31,146999.109375,147781.01953125,145826.244140625,146021.7216796875,289765
2018-09-03,147390.0625,147585.54003647214,146021.71974469497,147194.58496352786,156035
2018-09-04,147585.53125,147976.48629966888,146412.66610099337,147976.48629966888,187280
2018-09-05,143871.46875,147194.5869140625,142112.1708984375,147194.5869140625,591425
2018-09-06,142698.609375,144653.38484589042,142112.1767337329,143871.47465753424,352455
2018-09-07,143089.546875,143675.97944415984,141134.7716444672,143089.546875,322865
2018-09-10,141721.203125,143089.54577586206,140743.81551724137,140743.81551724137,359830
2018-09-11,141916.703125,142894.09088756886,141134.7929149449,141330.27046745867,292970
2018-09-12,142698.609375,143480.51956335618,141916.69918664385,142698.609375,291080
2018-09-13,141330.265625,143675.99617479253,141330.265625,143675.99617479253,514055
2018-09-14,142698.609375,143285.04201626714,141525.74409246576,141916.69918664385,365840
2018-09-17,142307.65625,142894.08889938187,141330.26850103022,141721.22360061813,269755
2018-09-18,141721.203125,142503.1132112069,140743.81551724137,140743.81551724137,277260
2018-09-19,142894.046875,143480.4793519152,141721.18192116963,141916.6594134747,276430
2018-09-20,142894.046875,143480.4793519152,141134.74944425444,141134.74944425444,287195
2018-09-21,141721.203125,145239.79851293104,141330.24808189654,144848.84346982758,375655
2018-09-27,139375.484375,142698.6025157784,139180.00683730716,139766.4394503857,390075
2018-09-28,139961.921875,140548.35450855448,139375.48924144552,140157.39941951816,487325
2018-10-01,139375.484375,141134.78221423563,138984.5292996143,140352.87206346422,211085
2018-10-02,134684.03125,139766.4475235849,134097.5986030479,139766.4475235849,744920
2018-10-04,135856.890625,137225.2334082734,133902.11522032376,136834.27832733814,353485
2018-10-05,137616.1875,139961.91796875,133315.681640625,133315.681640625,427980
2018-10-08,137616.1875,137616.1875,137616.1875,137616.1875,0
2018-10-10,137616.1875,137616.1875,137616.1875,137616.1875,0
2018-10-11,137616.1875,137616.1875,137616.1875,137616.1875,0
2018-10-12,138789.046875,138789.046875,129503.86416153169,134879.4962588028,654013
2018-10-15,132924.71875,135856.88166360295,131947.33111213235,135368.18784466913,642772
2018-10-16,130481.25,135368.1882022472,127060.39325842696,134390.80056179775,575704
2018-10-17,127060.390625,131458.6349158654,126571.69681490386,129503.85967548078,5304519
2018-10-18,122173.4453125,125105.60800000001,120707.36396875001,125105.60800000001,880738
2018-10-19,124616.921875,124616.921875,121196.06519607843,121684.75900735294,1114452
2018-10-22,126083.0078125,127060.39546996125,122662.15101138566,124616.92632630814,324730
2018-10-23,122662.1484375,127060.39280378485,120707.37316359562,126083.00516683266,822259
2018-10-24,124128.234375,126083.0097194882,121684.76519438977,124616.92821112205,679196
2018-10-25,116309.1328125,118263.90815388656,111422.19445903362,117775.21431853992,1529110
2018-10-26,110444.796875,116309.12237278762,107512.6341261062,116309.12237278762,1544405
2018-10-29,107023.9453125,110933.49582619863,106535.25149828767,109956.10819777397,649910
2018-10-30,108001.328125,109467.40950226244,101648.30882352941,105557.85916289593,939865
2018-10-31,111910.8828125,112399.57662390829,106046.55707560043,108001.33232123363,1016429
2018-11-01,108978.71875,113865.65681053812,108001.33113789238,110933.49397421525,805655
2018-11-02,113865.6484375,115820.4235179721,108978.71073631974,108978.71073631974,1320415
2018-11-05,110933.484375,112888.25943006609,108978.70931993393,112399.56566629956,442640
2018-11-06,114354.3515625,114843.04537259616,110933.49489182692,111422.18870192308,453810
2018-11-07,112888.2734375,116309.13020833333,110933.49813988095,114843.04873511904,385827
2018-11-08,113865.6484375,117286.50482832617,112888.26089726394,115331.72974785407,404191
2018-11-09,112399.5703125,115331.73301630435,112399.5703125,112399.5703125,295733
2018-11-12,112399.5703125,113865.65166440218,111910.87652853261,111910.87652853261,260849
2018-11-13,113376.9609375,114843.04232893318,111422.1857489224,112888.2671403556,435937
2018-11-14,112888.2734375,113865.66108630953,111422.19196428571,112888.2734375,335405
2018-11-15,109956.109375,113865.65993055556,108978.72173611111,113376.96611111112,576671
2018-11-16,109956.109375,111910.88465277778,108978.72173611111,110933.49701388889,872059
2018-11-19,108978.71875,111422.18778026906,108001.33113789238,110444.80016816144,697289
2018-11-20,105557.8515625,109467.40162037038,104580.46404803242,107512.6265914352,693868
2018-11-21,104091.78125,104580.47505868544,102137.00601525822,103114.3936326291,525328
2018-11-22,107023.9453125,108978.72056934932,104580.47624143836,104580.47624143836,504744
2018-11-23,111422.2109375,112888.29266036184,107023.96576891448,107512.65967653508,691736
2018-11-26,121196.0625,121684.75630040323,111910.88029233871,112399.57409274194,805023
2018-11-27,122173.4453125,126571.68934375,119729.97640625,121196.05775,637199
2018-11-28,126083.0078125,127549.08929869186,123639.5386688469,125594.31398376939,645902
2018-11-29,127549.078125,130969.93462643678,126082.99676724138,129992.5470545977,559552
2018-11-30,123639.53125,128037.77544466403,123150.83745059288,128037.77544466403,801837
2018-12-03,123150.8515625,127549.09626116071,122173.46385168651,127549.09626116071,486166
2018-12-04,120707.375,124616.92560728746,119729.98734817814,124616.92560728746,512742
2018-12-05,122173.4453125,124128.2204375,120218.6701875,121684.75153125,308805
2018-12-06,117286.515625,121196.06614583333,116797.82180989583,120218.678515625,445309
2018-12-07,118263.9140625,120707.383361312,116797.83248321281,118752.6079222624,565663
2018-12-10,116309.1328125,118752.6019892332,114843.0513064601,116309.1328125,376421
2018-12-11,120218.6796875,120707.37350736788,114843.04766895325,117286.51676829268,506349
2018-12-12,121684.7578125,123150.8392319277,119729.98258659638,121196.0640060241,490812
2018-12-13,121196.0625,122662.14390120968,120218.67489919355,122662.14390120968,972556
2018-12-14,120707.375,121196.06882591093,118752.59969635628,120707.375,259268
2018-12-17,119241.28125,121196.05635245901,117775.19992315573,121196.05635245901,294847
2018-12-18,119241.28125,121196.05635245901,117286.50614754097,117775.19992315573,342972
2018-12-19,124616.921875,125594.30949754901,119729.9837622549,120218.6775735294,385472
2018-12-20,124128.234375,125105.62204724409,120707.37752214567,122662.15286663386,364624
2018-12-21,118752.59375,124128.22556584362,118263.89994855967,124128.22556584362,507653
2018-12-24,120218.6796875,121684.76114710367,118263.90440802845,119241.29204776423,278884
2018-12-26,116309.1328125,119241.29582457984,114843.0513064601,118263.90815388656,275517
2018-12-27,120046.7421875,120536.72889030613,116126.84856505101,118086.7953762755,371637
2018-12-28,119556.75,120536.72336065574,118086.78995901639,120046.73668032787,322665
2019-01-02,115636.8671875,119556.76099046611,114656.89373675847,118576.78753972458,356120
2019-01-03,119556.75,122496.67008196721,116616.82991803279,117596.80327868853,525020
2019-01-04,122986.6640625,123476.65077191236,120046.7438060259,121026.7172248506,520785
2019-01-07,128866.5,129846.47338403041,124456.61977186312,125436.59315589353,502619
2019-01-08,127396.546875,131316.440625,126416.5734375,129356.49375,376127
2019-01-09,130336.453125,131806.41312265038,126906.54646381579,128376.50646146615,381372
2019-01-10,128376.5234375,131806.43055224238,127396.54997614505,129356.49689885497,293112
2019-01-11,128376.5234375,131806.43055224238,127886.53670682253,130336.47036020993,322925
2019-01-14,124456.6328125,127886.54001599409,122496.68583907481,127396.5532726378,525411
2019-01-15,129846.4765625,129846.4765625,124946.60952240566,124946.60952240566,335999
2019-01-16,129846.4765625,132296.41008254717,128376.5164504717,129846.4765625,272719
2019-01-17,133276.40625,135236.3534007353,128866.52516084559,128866.52516084559,407099
2019-01-18,134746.34375,135726.31715909092,133766.3703409091,134256.35704545456,328761
2019-01-21,128376.5234375,135236.33766698473,128376.5234375,135236.33766698473,457161
2019-01-22,127396.546875,127886.53359374999,123966.63984375,125926.58671875,502285
2019-01-23,129846.4765625,131806.42337853773,127396.54304245283,127396.54304245283,259375
2019-01-24,126906.5703125,129846.49086027993,124946.62328064672,128376.53058638997,562335
2019-01-25,127396.546875,128376.5203125,124456.6265625,124946.61328125,281650
2019-01-28,129356.484375,129846.47105823863,126906.55095880682,126906.55095880682,283360
2019-01-29,133276.40625,133766.39303768383,127396.56479779411,127396.56479779411,411369
2019-01-30,133276.40625,136706.31376378678,130336.48552389706,136216.32697610295,462280
2019-01-31,133276.40625,140626.20806525735,133276.40625,135236.3534007353,1054276
2019-02-01,130826.4453125,137196.2722378277,130336.45862593633,135236.32549157302,530284
2019-02-07,126416.5625,131316.4292635659,125926.57582364342,129356.48255813954,737938
2019-02-08,123476.65625,126416.57663690476,122006.69605654762,123966.6429811508,704393
2019-02-11,122986.6640625,125926.58431897411,122496.67735308765,124456.62419073706,801465
2019-02-12,121026.71875,121516.70546558705,119066.77188765182,121026.71875,1160217
2019-02-13,122496.671875,123966.6319375,121026.7118125,121026.7118125,373571
2019-02-14,124946.609375,127886.52959558825,122496.67585784315,122496.67585784315,700427
2019-02-15,124946.609375,128376.51629901961,124946.609375,125926.58278186274,420100
2019-02-18,124456.6328125,128376.5267593504,122986.6725824311,126906.5665292815,533191
2019-02-19,123966.625,125436.58498023715,122986.6516798419,124456.61166007906,218351
2019-02-20,124456.6328125,125436.6062992126,122986.6725824311,123966.6460691437,231753
2019-02-21,126416.5625,127396.53585271318,123966.62911821705,123966.62911821705,347083
2019-02-22,124456.6328125,126906.5665292815,122496.68583907481,126906.5665292815,301395
2019-02-25,123476.65625,125926.58990575396,122986.66951884922,124456.6297123016,338113
2019-02-26,128866.5,131316.43346007605,123476.64638783269,123966.6330798479,591643
2019-02-27,126906.5703125,131316.45113416988,126416.58355453669,129356.50410231661,322664
2019-02-28,130336.453125,133276.37312030073,127396.53312969924,127886.5197955827,584183
2019-03-04,135236.3125,136706.27241847827,131316.41938405798,132296.3926630435,743644
2019-03-05,132786.390625,137196.27075645755,132296.40394372694,137196.27075645755,387063
2019-03-06,134746.34375,136216.30386363636,131806.42352272727,133766.3703409091,403724
2019-03-07,135726.328125,136706.30161326716,133766.3811484657,136706.30161326716,254573
2019-03-08,130336.453125,133276.37312030073,128866.49312734962,132786.38645441728,304114
2019-03-11,130826.4453125,130826.4453125,128376.51187968164,128866.49856624531,151479
2019-03-12,127886.5234375,132786.39023587166,126906.55007782567,132296.4035560345,367651
2019-03-13,127886.5234375,129356.4834770115,125436.59003831419,126906.55007782567,268047
2019-03-14,128376.5234375,130826.45709088742,126416.57651479008,129846.48362953245,554454
2019-03-15,127886.5234375,129356.4834770115,126906.55007782567,128376.51011733717,907507
2019-03-18,129356.484375,130826.44442471591,128376.51100852274,128866.49769176137,248810
2019-03-19,127886.5234375,129846.47015684866,127396.53675766283,129356.4834770115,200830
2019-03-20,125926.5859375,128376.51951605058,123966.63907465953,127396.54608463035,371499
2019-03-21,125436.59375,128376.51391601562,124456.62036132812,125926.58044433594,399492
2019-03-22,124456.6328125,126906.5665292815,123476.6593257874,124456.6328125,379311
2019-03-25,123476.65625,125436.60317460318,122496.68278769842,123476.65625,279179
2019-03-26,123966.625,124456.61166007906,122496.66501976285,122986.6516798419,452377
2019-03-27,120536.734375,123476.65472560975,119556.76092479675,123476.65472560975,429156
2019-03-28,119556.75,120536.72336065574,118086.78995901639,120046.73668032787,449545
2019-03-29,121516.703125,122006.6898311492,119066.76959425403,119066.76959425403,421477
2019-04-01,121516.703125,122986.66324344758,121026.7164188508,121516.703125,367014
2019-04-02,122006.6953125,122986.6687688253,121026.7218561747,122006.6953125,471744
2019-04-03,119556.75,121026.71004098361,118576.77663934426,120536.72336065574,958364
2019-04-04,120046.7421875,121026.71559311224,119066.76878188776,120046.7421875,361821
2019-04-05,120536.734375,121026.72110010163,119556.76092479675,120046.74764989837,365838
2019-04-08,119066.7734375,120536.73360339506,118576.78671553498,120046.74688143004,393376
2019-04-09,119066.7734375,120046.74688143004,118576.78671553498,119066.7734375,423498
2019-04-10,119556.75,120046.73668032787,118576.77663934426,119066.76331967213,459206
2019-04-11,119066.7734375,120536.73360339506,118576.78671553498,119066.7734375,615217
2019-04-12,117106.8125,119556.74581589957,117106.8125,119066.75915271966,953216
2019-04-15,117106.8125,117596.79916317991,115636.85251046024,116616.82583682008,596131
2019-04-16,117106.8125,118086.78582635983,116616.82583682008,117106.8125,973625
2019-04-17,117106.8125,117596.79916317991,116616.82583682008,117596.79916317991,639441
2019-04-18,115636.8671875,117596.81408898305,114656.89373675847,116616.84063824153,776721
2019-04-19,115636.8671875,116616.84063824153,115146.88046212924,116616.84063824153,247009
2019-04-22,115636.8671875,117106.82736361229,115146.88046212924,115636.8671875,531346
2019-04-23,118086.8046875,118576.79142894191,116616.84446317428,116616.84446317428,815629
2019-04-24,118576.7890625,120046.74925748968,117106.82886751034,119556.76252582645,906235
2019-04-25,118086.8046875,119556.76491182572,117596.8179460581,119556.76491182572,720472
2019-04-26,115636.8671875,118086.80081435382,115146.88046212924,117596.81408898305,544042
2019-04-29,117596.8125,117596.8125,114656.8921875,116126.85234375,429353
2019-04-30,117106.8125,117596.79916317991,115146.86584728032,116616.82583682008,569162
2019-05-02,119556.75,121516.69672131147,116126.84323770492,116616.82991803279,691901
2019-05-03,121516.703125,122006.6898311492,119066.76959425403,119556.75630040323,705503
2019-05-07,121516.703125,122986.66324344758,119066.76959425403,119556.75630040323,696627
2019-05-08,121026.71875,121516.70546558705,119556.75860323886,119556.75860323886,317483
2019-05-09,116616.84375,121516.71113445378,116616.84375,120046.75091911765,799208
2019-05-10,120046.7421875,120536.72889030613,117596.8086734694,118086.7953762755,474352
2019-05-13,120046.7421875,121516.70229591837,119066.76878188776,119066.76878188776,343827
2019-05-14,119556.75,121026.71004098361,117106.81659836066,118576.77663934426,532037
2019-05-15,117596.8125,120536.7328125,117596.8125,119066.77265625,460936
2019-05-16,116616.84375,118576.79070378152,115636.87027310925,118086.80396533613,484468
2019-05-17,118576.7890625,121026.72272081612,116126.85540418388,117596.81559917355,439545
2019-05-20,116126.84375,119066.76384493671,115636.85706751054,119066.76384493671,449916
2019-05-21,112206.9609375,117106.82822734717,111226.98747953057,115146.8813114083,603105
2019-05-22,110737.0,112696.94690265486,108777.05309734514,112696.94690265486,567069
2019-05-23,110737.0,111716.97345132743,107797.0796460177,110247.01327433628,545497
2019-05-24,111226.9765625,112696.9366051762,110247.00320071586,110736.98988160792,408081
2019-05-27,108287.0546875,110736.98805147059,107307.08134191178,110247.00137867648,369902
2019-05-28,106327.1171875,110247.01090869815,106327.1171875,107307.09061779955,1490526
2019-05-29,107307.09375,108777.05393835617,106327.1202910959,106817.10702054795,515196
2019-05-30,109757.0234375,111716.97028459821,107307.08987862723,107797.07659040178,378379
2019-05-31,109267.0390625,110247.01250700672,107797.0788957399,109267.0390625,310649
2019-06-03,112696.9375,112696.9375,109757.01739130435,110736.99076086956,391824
2019-06-04,108777.0390625,112206.94569960586,108287.05240005632,111716.95903716216,531826
2019-06-05,108287.0546875,110247.00137867648,107307.08134191178,109757.01470588236,471689
2019-06-07,108777.0390625,109757.0123873874,107797.06573761262,107797.06573761262,386800
2019-06-10,111716.984375,112206.97114857455,108777.06373355263,109267.05050712719,464590
2019-06-11,110737.0,112206.96017699115,110247.01327433628,111716.97345132743,423258
2019-06-12,111716.984375,112206.97114857455,109757.03728070176,109757.03728070176,354664
2019-06-13,110737.0,113186.93362831858,109757.02654867257,112206.96017699115,551067
2019-06-14,109267.0390625,110736.99922926008,108287.06561799327,109757.02578475336,553083
2019-06-17,108287.0546875,109267.02803308824,107797.06801470589,109267.02803308824,475346
2019-06-18,106817.1015625,107797.07497133028,104367.16804042432,107307.08826691515,791946
2019-06-19,107797.078125,107797.078125,104857.1578125,107797.078125,483689
2019-06-20,109267.0390625,109757.02578475336,106817.10545123318,107797.0788957399,282163
2019-06-21,110737.0,112696.94690265486,109267.03982300885,110247.01327433628,555965
2019-06-24,111226.9765625,111226.9765625,109757.01651982378,110736.98988160792,254210
2019-06-25,112206.9609375,113676.92112445415,110737.00075054586,111716.97420851528,473961
2019-06-26,113186.9375,114166.9109848485,111716.97727272728,112206.96401515152,300077
2019-06-27,112696.9375,113676.91086956522,110736.99076086956,113186.9241847826,375582
2019-06-28,111716.984375,113186.94469572368,110247.0240542763,112206.97114857455,267404
2019-07-01,112206.9609375,113186.93439546943,111716.97420851528,112206.9609375,306736
2019-07-02,112696.9375,113186.9241847826,109757.01739130435,111716.96413043479,273980
2019-07-03,115146.8828125,116126.85628324469,112696.94913563831,113676.92260638298,408701
2019-07-04,115636.8671875,117106.82736361229,113676.92028601695,113676.92028601695,355658
2019-07-05,118576.7890625,119066.77579416323,116126.85540418388,116126.85540418388,409700
2019-07-08,116126.84375,118576.77716244727,115636.85706751054,118086.79047995781,306897
2019-07-09,113186.9375,117596.81818181819,112696.95075757576,115636.87121212122,460058
2019-07-10,113186.9375,116616.8446969697,113186.9375,114166.9109848485,267438
2019-07-11,114656.890625,115636.86404914531,113186.93048878206,113186.93048878206,293389
2019-07-12,114656.890625,116126.85076121795,114166.90391292736,114656.890625,160685
2019-07-15,115636.8671875,117596.81408898305,114166.90701138771,115636.8671875,263893
2019-07-16,117596.8125,118086.79921875,115146.87890625,116616.8390625,391260
2019-07-17,116616.84375,117596.81722689075,115636.87027310925,117596.81722689075,205316
2019-07-18,118086.8046875,119556.76491182572,116126.85772173238,116126.85772173238,267715
2019-07-19,120046.7421875,120536.72889030613,118576.78207908163,118576.78207908163,445122
2019-07-22,118576.7890625,120046.74925748968,118086.80233083678,119556.76252582645,346897
2019-07-23,120046.7421875,120536.72889030613,119556.75548469387,120046.7421875,358255
2019-07-24,121026.71875,122006.69218117409,120046.74531882591,120046.74531882591,606769
2019-07-25,131316.453125,131806.43989039178,122496.69134794775,122986.67811333956,1635774
2019-07-26,138176.25,139156.22340425532,133766.36968085106,134746.3430851064,1440686
2019-07-29,135726.328125,138176.26184566788,134256.3678925993,136706.30161326716,583629
2019-07-30,135726.328125,137686.2751015343,133766.3811484657,137196.2883574007,364674
2019-07-31,135236.3125,136706.27241847827,133276.365942029,136216.2857789855,361525
2019-08-01,137686.265625,138666.2390458185,135726.31878336298,136706.2922041815,460049
2019-08-02,139156.234375,139646.22111575704,135726.3271897007,136216.31393045775,484009
2019-08-05,135236.3125,139156.20561594202,132786.37930253622,138176.2323369565,733982
2019-08-06,135726.328125,137196.2883574007,129356.50045126354,131316.44742779783,610095
2019-08-07,134746.34375,136706.29056818184,133276.38363636364,136216.30386363636,336416
2019-08-08,137196.28125,139156.228125,133766.37421875,136706.29453125,496443
2019-08-09,139646.21875,142096.1524122807,137686.27182017543,139156.23201754387,368133
2019-08-12,137686.265625,141606.15930827401,137686.265625,139646.21246663702,217292
2019-08-13,139646.21875,141606.16567982457,135726.32489035086,136216.311622807,352863
2019-08-14,136216.296875,140136.1903102518,135726.31019559354,139646.20363084532,433070
2019-08-16,136706.296875,137686.27032930107,134746.34996639786,135726.32342069893,351686
2019-08-19,136216.296875,138176.2435926259,135236.32351618705,136216.296875,487500
2019-08-20,142586.125,142586.125,136216.29810996563,136216.29810996563,556246
2019-08-21,144546.0625,145526.03580508474,139646.1959745763,141606.14258474577,514109
2019-08-22,145036.0625,147485.99598817568,144546.07580236485,145036.0625,499537
2019-08-23,145526.078125,146016.06492003368,142586.157354798,146016.06492003368,491690
2019-08-26,140626.171875,144056.07850609758,140136.18521341463,142586.11852134147,423695
2019-08-27,143566.09375,144546.06708617747,138666.22706911262,141116.16040955632,904199
2019-08-28,143566.09375,144546.06708617747,141606.14707764506,143566.09375,309159
2019-08-29,142096.140625,143566.10070043104,140626.18054956896,143566.10070043104,408164
2019-08-30,143566.09375,146016.02709044368,141606.14707764506,143076.10708191126,424498
2019-09-02,146996.03125,152875.8725,144546.09739583332,152875.8725,371788
2019-09-03,147486.015625,148465.9891507475,146016.05533637875,148465.9891507475,308863
2019-09-04,147975.984375,147975.984375,146016.0375620861,146506.02426531457,351494
2019-09-05,144056.125,147976.01955782314,142096.17772108843,146996.04591836734,548033
2019-09-06,146506.015625,146996.0022993311,142586.12223035117,143076.10890468227,223250
2019-09-09,149935.9375,150915.91094771243,145526.05698529413,146506.03043300656,464232
2019-09-10,147486.015625,149935.94943936876,146996.02886212623,149935.94943936876,297053
2019-09-11,150425.921875,150915.90859120523,146996.0148615635,147486.00157776874,738431
2019-09-16,151405.890625,153365.8374292071,150425.91722289645,151405.890625,449618
2019-09-17,151895.875,152385.8616935484,149935.92822580645,149935.92822580645,304106
2019-09-18,155815.78125,156305.76798349057,152385.87411556602,152875.8608490566,465208
2019-09-19,154345.8125,154835.7992063492,152875.85238095236,153855.8257936508,377446
2019-09-20,153855.84375,154835.81727707008,152875.87022292992,152875.87022292992,390181
2019-09-23,153855.84375,154835.81727707008,152385.8834593949,154345.83051353504,204570
2019-09-24,154835.796875,155325.7835739715,152385.8633801424,153855.82347705695,195994
2019-09-25,154835.796875,155815.77027294305,152385.8633801424,152385.8633801424,274586
2019-09-26,154835.796875,155815.77027294305,153365.83677808545,154345.81017602846,313084
2019-09-27,152875.84375,155325.7771434295,151405.8837139423,155325.7771434295,241249
2019-09-30,153855.84375,154345.83051353504,151405.90993232484,151895.89669585988,313910
2019-10-01,156795.75,156795.75,153855.8296875,154345.81640625,260668
2019-10-02,153855.84375,156795.7643312102,153365.85698646496,155815.79080414012,203708
2019-10-04,147486.015625,155815.79059385383,145526.06857350498,152385.88325373753,602642
2019-10-07,149935.9375,150425.92422385621,146996.01715686274,147486.00388071896,387749
2019-10-08,150425.921875,151405.89530741042,148465.97501017916,151405.89530741042,250805
2019-10-10,150425.921875,152385.86873982084,147486.00157776874,148465.97501017916,404228
2019-10-11,152875.84375,153855.8171073718,150425.91035657053,153365.8304286859,216730
2019-10-14,152875.84375,153365.8304286859,150425.91035657053,152875.84375,246407
2019-10-15,148465.984375,153365.85184612212,147486.01088077558,153365.85184612212,297569
2019-10-16,151405.890625,151895.8773260518,147975.98371763754,148465.9704186893,280882
2019-10-17,149935.9375,153365.84456699347,148955.9640522876,151895.88439542483,280276
2019-10-18,147486.015625,150425.93620224253,146996.02886212623,148465.9891507475,245740
2019-10-21,148955.953125,150425.91318873357,146016.0329975329,148465.96643708882,245735
2019-10-22,150915.90625,151405.8929586039,147485.99928977274,147485.99928977274,360102
2019-10-23,149445.9375,150425.91086065574,148465.96413934426,148955.95081967214,226744
2019-10-24,149935.9375,149935.9375,147486.00388071896,148465.97732843139,224666
2019-10-25,149445.9375,150425.91086065574,147975.9774590164,147975.9774590164,162510
2019-10-28,153855.84375,154835.81727707008,149445.9628781847,149445.9628781847,335238
2019-10-29,149935.9375,154835.8047385621,148955.9640522876,154345.8180147059,321007
2019-10-30,151405.890625,151405.890625,148465.9704186893,148955.9571197411,290658
2019-10-31,160715.65625,163655.57679115856,154345.8284108232,155815.78868140245,1409619
2019-11-01,163655.5625,165125.52264221557,160715.64221556886,162675.5890718563,720358
2019-11-04,161205.640625,163655.5743731003,158755.7068768997,162185.61412424012,455199
2019-11-05,158265.71875,161205.63922213623,156305.77176857585,160715.65247678017,662116
2019-11-06,158265.71875,160715.65247678017,157285.7452592879,158265.71875,332755
2019-11-07,162185.59375,163165.56712613293,157775.71355740182,158755.68693353474,390866
2019-11-08,160225.625,161695.58486238532,158755.66513761468,161695.58486238532,306968
2019-11-11,159735.671875,161695.61876917176,159245.68515145706,160225.65859854294,231149
2019-11-12,158755.671875,160715.61844135803,156795.72530864197,160715.61844135803,236652
2019-11-13,154835.796875,155815.77027294305,152875.8500791139,155325.7835739715,500221
2019-11-14,176395.203125,176395.203125,166105.48294270833,166595.46961805556,2042648
2019-11-15,170025.375,175415.22838616715,169535.38832853024,173455.28170028818,886846
2019-11-18,174925.265625,177865.18605567227,169045.42476365546,173945.29214810923,876975
2019-11-19,167085.453125,172475.3064516129,166105.47979288857,171005.34645344576,1055749
2019-11-20,166105.515625,170515.39657079647,164635.5553097345,167085.48916851034,602206
2019-11-21,166595.46875,169045.4021139706,164635.52205882352,165615.49540441178,543754
2019-11-22,164145.546875,167575.45382462686,162185.60004664178,166105.4937033582,481529
2019-11-25,170515.375,171005.3617097701,163655.5610632184,164635.5344827586,490795
2019-11-26,169535.40625,171985.33986632948,168065.4460802023,170025.3929732659,774461
2019-11-27,169045.4375,171985.3581521739,168555.4507246377,171495.37137681158,299949
2019-11-28,169535.40625,171005.36641979768,166595.48591040462,169045.4195267341,252885
2019-11-29,168555.421875,170025.38194949128,165125.51503452033,169535.39525799418,349615
2019-12-02,168065.421875,171495.32844387754,166595.4619169096,169045.39518039356,275601
2019-12-03,168555.421875,170025.38194949128,165125.51503452033,167085.46180050872,245675
2019-12-04,171005.375,171985.348495702,167575.467765043,168555.441260745,228851
2019-12-05,167085.453125,170515.35978739004,166595.46645894428,169535.3864552786,271499
2019-12-06,170515.375,171005.3617097701,167085.4680316092,168555.42816091955,208849
2019-12-09,171495.359375,171985.34611607142,169535.41241071429,170515.38589285716,271990
2019-12-10,171005.375,171985.348495702,169535.414756447,171005.375,215711
2019-12-11,170515.375,171985.33512931035,170025.3882902299,171495.34841954024,200711
2019-12-12,171985.328125,172965.30150462964,169535.39467592593,171005.35474537036,609714
2019-12-13,171985.328125,173945.27488425924,169535.39467592593,173945.27488425924,317833
2019-12-16,175905.234375,176395.22110027855,170515.38039693594,171495.35384749304,335819
2019-12-17,176885.203125,177375.18983725764,174435.26956371192,176395.2164127424,370752
2019-12-18,174925.265625,176395.22584033615,171495.35845588235,176395.22584033615,310567
2019-12-19,175415.234375,175905.22106319832,171495.3408694134,171495.3408694134,296857
2019-12-20,179825.125,183255.0320163488,175905.23126702997,176395.21798365124,560761
2019-12-23,180315.109375,181785.06950577445,178355.16253396738,181295.0827955163,250256
2019-12-24,178355.171875,180315.1188186813,175415.25145947802,180315.1188186813,193440
2019-12-26,176885.203125,179335.1366862881,175415.24298822717,177865.17654951525,173426
2019-12-27,180200.5,181673.52861035423,175781.41416893734,178727.47138964577,323473
2019-12-30,183146.5625,186583.62935656836,180200.50519436997,180200.50519436997,376541
2020-01-02,179218.5,184619.60547945206,178727.4904109589,184128.59589041094,300640
2020-01-03,178236.46875,182655.55475206612,177254.44963842974,181673.53564049586,454492
2020-01-06,177254.46875,178727.4975761773,174799.4207063712,176763.45914127424,287970
2020-01-07,183637.578125,183637.578125,178236.47288602943,179218.4920203877,328624
2020-01-08,179709.5,180200.50956284153,175781.42349726777,178727.48087431694,820867
2020-01-09,182655.5625,183146.5720766129,180200.51461693548,180200.51461693548,531355
2020-01-10,184619.578125,184619.578125,180691.50199468088,181673.52102726063,398739
2020-01-13,184619.578125,185110.5876412899,182655.54005984042,184128.5686087101,337749
2020-01-14,187074.640625,191002.71706856956,184619.59284776903,184619.59284776903,501286
2020-01-15,188056.640625,188547.6501305483,185110.58359171016,186092.6026028068,323778
2020-01-16,188056.640625,189038.6596360966,185601.59309725848,186583.6121083551,245107
2020-01-17,187565.640625,189038.66921629582,186092.61203370418,187074.63109456806,286019
2020-01-20,184128.5625,187074.6195,183637.55299999999,186583.61,454733
2020-01-21,178727.46875,186092.6116929945,177745.44969093407,184128.57357486265,547678
2020-01-22,182655.5625,186583.63911290324,181182.5337701613,181673.54334677418,429852
2020-01-23,179709.5,182164.54781420765,178236.4713114754,181673.53825136612,375929
2020-01-28,175290.40625,181182.52074579833,174799.3967086835,178727.4730392157,476253
2020-01-29,176763.4375,180200.50434027778,176763.4375,179709.49479166666,434897
2020-01-30,176763.4375,179709.49479166666,171853.3420138889,176272.4279513889,772160
2020-01-31,176272.4375,177254.45665041782,174308.39919916436,176763.4470752089,537062
2020-02-03,174308.390625,177254.44793133804,172835.36197183098,174799.40017605634,485913
2020-02-04,177254.46875,178236.4879674515,171853.36305401663,174308.41109764544,563463
2020-02-05,178236.46875,180200.5069731405,175290.41141528924,177745.45919421487,653809
2020-02-06,178236.46875,180200.5069731405,177254.44963842974,179218.48786157023,659850
2020-02-07,181673.515625,185110.58213682432,177745.43961148648,178236.44911317568,728633
2020-02-10,180200.5,180691.50953678472,177254.44277929154,179218.48092643052,433051
2020-02-11,181182.515625,181673.52515243902,179709.48704268291,180200.49657012193,400386
2020-02-12,181673.515625,181673.515625,178236.44911317568,179709.47761824323,351892
2020-02-13,181182.515625,181673.52515243902,179709.48704268291,180691.50609756098,555923
2020-02-14,183146.5625,184128.58160187668,180691.51474530832,180691.51474530832,659429
2020-02-17,185110.59375,185601.60328249336,181182.51749005305,181182.51749005305,312407
2020-02-18,183146.5625,185110.60070375336,182164.54339812332,183146.5625,345642
2020-02-19,186092.609375,187565.63794525067,181673.523664248,184619.58080474933,560743
2020-02-20,186583.625,188056.65361842106,184128.57730263157,186092.61546052631,427402
2020-02-21,186092.609375,187565.63794525067,183637.56175791557,184128.57128133244,434019
2020-02-24,180691.53125,184128.5984205163,180200.52165421195,182164.56003736414,567036
2020-02-25,187074.640625,187565.6501804462,180200.50684875328,180691.51640419947,704859
2020-02-26,183637.578125,186583.63552807487,183146.56855782086,186092.62596089573,494066
2020-02-27,178727.46875,183637.5640453297,175781.4115728022,181673.5259271978,535696
2020-02-28,170871.3125,176763.4267241379,168907.27442528735,175781.4076867816,830654
2020-03-02,171853.34375,173817.3819642857,169398.29598214285,171853.34375,659376
2020-03-03,171853.34375,176763.43928571427,170871.32464285713,175781.42017857142,544379
2020-03-04,175290.40625,176272.42533263305,169889.3012955182,171362.3299194678,450252
2020-03-05,177745.4375,177745.4375,175290.39002071825,177254.42800414364,483840
2020-03-06,176272.4375,177745.46622562673,174308.39919916436,176272.4375,293897
2020-03-09,176272.4375,176272.4375,176272.4375,176272.4375,0
2020-03-10,168907.265625,172835.34156976745,162033.13272165696,164979.18968023255,666532
2020-03-11,166943.234375,170871.31047794118,164488.18681066175,168907.2724264706,483822
2020-03-12,166943.234375,166943.234375,166943.234375,166943.234375,0
2020-03-13,163015.171875,164979.21009036145,146811.85659826806,148284.88525978915,1242510
2020-03-16,152212.96875,163506.1890120968,152212.96875,163015.17943548388,812823
2020-03-17,148284.875,152703.96067880795,144356.7988410596,144847.80836092716,979243
2020-03-18,143374.765625,153194.95505136988,143374.765625,149757.88875214042,666723
2020-03-19,141410.75,148775.89322916666,132572.578125,147302.86458333334,1154230
2020-03-20,151230.9375,153685.9851866883,143374.7849025974,144847.8135146104,997895
2020-03-23,140428.71875,146811.84232954544,137482.6617132867,138955.69023164336,1033851
2020-03-24,153194.984375,154177.00350560897,145338.83133012822,148775.89828725962,960786
2020-03-25,153194.984375,160069.1182892628,149266.9078525641,157614.07046274038,1039579
2020-03-26,149757.90625,155159.01106557378,146811.84907786886,153194.97295081968,988725
2020-03-27,161051.125,161542.13452743902,155650.02019817074,158596.07736280488,1217815
2020-03-30,159578.109375,162033.15721153846,156141.04240384616,157123.06153846154,630830
2020-03-31,166943.234375,167925.2534007353,160560.1107077206,160560.1107077206,858165
2020-04-01,160069.125,167925.27837423314,160069.125,163506.192101227,720283
2020-04-02,170380.328125,171853.356898415,161542.1554845101,163506.1938490634,1086863
2020-04-03,168907.265625,169398.27511809592,164979.18968023255,166943.22765261628,663454
2020-04-06,169889.296875,172835.35404624278,167434.24923229768,170380.30640354045,655547
2020-04-07,166452.265625,171362.36195612093,164488.22709255162,170871.35232300885,873091
2020-04-08,163506.1875,166452.24493243243,163506.1875,165961.23536036036,588577
2020-04-09,164488.1875,165961.2160447761,162033.13992537314,165470.20652985075,682921
2020-04-10,163506.1875,163997.19707207207,161051.13963963964,163015.17792792793,483720
2020-04-13,163015.171875,164979.21009036145,159578.10499811746,161542.1432134789,413768
2020-04-14,165470.234375,166943.2631676558,163506.19598479228,164979.22477744808,520725
2020-04-16,167434.25,169398.28812316718,164488.19281524926,164979.20234604107,841066
2020-04-17,175781.421875,176763.44099162013,170380.3167335894,172344.35496682962,900031
2020-04-20,176763.4375,178727.47569444444,175781.41840277778,177745.45659722222,663723
2020-04-21,175290.40625,178236.46349789918,170380.31083683475,177254.4444152661,759150
2020-04-22,178727.46875,179218.47827953298,169889.2972184066,171853.33533653847,611589
2020-04-23,186583.625,192475.7394736842,183146.5582236842,186583.625,1521478
2020-04-24,189038.671875,193948.76724837662,185601.60511363635,185601.60511363635,928695
2020-04-27,193948.75,196403.79746835443,189038.65506329114,189529.66455696203,927347
2020-04-28,194439.796875,194439.796875,191002.72975852274,193948.78728693182,433549
2020-04-29,193948.75,196403.79746835443,192966.73101265825,195912.78797468354,676743
2020-05-04,195421.796875,199349.87319409547,190020.69193624373,194930.78733511307,1104027
2020-05-06,208188.046875,208679.0564195165,196894.82735112027,197876.84644015328,992225
2020-05-07,211625.109375,216044.19518561484,206715.0140298724,207697.03309889793,984024
2020-05-08,210152.09375,214571.17983352803,208188.0554906542,212116.13200934578,732394
2020-05-11,210643.078125,217026.20170454544,210152.0686188811,210643.078125,599328
2020-05-12,215553.203125,222427.3371654328,211134.11695615036,214080.17440205012,1056584
2020-05-13,214571.171875,218499.24824799772,209661.07640875285,213589.15278175057,1014692
2020-05-14,215062.1875,218008.2448630137,210643.10145547945,210643.10145547945,866427
2020-05-15,209170.0625,215553.1864730047,205732.99574530518,215062.1769366197,1050469
2020-05-18,211134.125,214080.18255813952,207697.0578488372,211134.125,638906
2020-05-19,209661.0625,212607.11958430914,206715.0054156909,211134.09104215459,917603
2020-05-20,218008.234375,221445.3011331644,211134.10085867118,211625.1103955518,977544
2020-05-21,220954.296875,229301.4592013889,218499.24913194444,223409.34461805556,1004395
2020-05-22,226355.390625,228319.4287215293,218499.23823888286,222918.32395607376,1108281
2020-05-25,236666.609375,236666.609375,229792.4754927386,230283.48505575728,1015069
2020-05-26,234702.5625,241576.69612970712,225864.39069037657,239612.6579497908,1568016
2020-05-27,224391.359375,230283.47384436542,222427.32121854485,226846.4070705689,1351505
2020-05-28,236175.59375,236666.6033004158,218008.24038461538,221936.3167879418,1625154
2020-05-29,221936.328125,238630.6536919248,221936.328125,235684.59623893804,3114298
2020-06-01,232738.546875,232738.546875,225864.4125791139,229301.47972705695,1140644
2020-06-02,229792.46875,231756.50694444444,227828.43055555556,230774.48784722222,689584
2020-06-03,221445.296875,231265.4874237805,220954.28734756098,230774.47789634144,1476614
2020-06-04,228319.4375,230774.48521505375,222918.3325268817,223900.3516129032,1052789
2020-06-05,226846.40625,226846.40625,220954.29180194804,224882.36810064936,1061922
2020-06-08,236175.59375,237648.6224012474,226846.4122920998,230283.47914501038,1624752
2020-06-09,233229.53125,238630.6361842105,231265.49309210526,235684.57894736843,934440
2020-06-10,239612.671875,243049.7388896004,235684.59528688525,236666.61443391393,1431071
2020-06-11,236175.59375,244522.7561070686,234702.5650987526,239612.6606029106,1423978
2020-06-12,237648.609375,238139.61889850206,224391.35224044422,224882.36176394628,1318334
2020-06-15,227337.421875,240103.670187635,226355.40277402807,235684.58423326132,1311773
2020-06-16,239121.65625,239121.65625,231756.51283367557,234702.57020020534,1155474
2020-06-17,246486.796875,247468.81598605576,239121.65354208168,239612.66309760956,1357900
2020-06-18,243049.75,249432.87474747477,242558.7404040404,246977.82676767677,744330
2020-06-19,245013.75,245504.75951903808,239612.64529058116,245504.75951903808,919945
2020-06-22,265145.15625,266618.1848958333,243049.7265625,245013.76475694444,1841479
2020-06-23,271037.25,283803.4972826087,265636.1453804348,267109.1739130435,2104075
2020-06-24,273983.3125,274474.32202060934,265636.1506496416,268582.2077732975,995065
2020-06-25,264654.15625,271528.2901785714,264654.15625,268582.23278061225,1196267
2020-06-26,264163.15625,270055.2712592937,258271.04124070634,269564.2616751859,937593
2020-06-29,259253.0625,265636.18714488635,256307.0049715909,260235.08167613638,814814
2020-06-30,262199.125,265636.19218164793,258271.04822097378,263181.1441947566,862860
2020-07-01,264163.15625,270055.2712592937,261217.09874535317,265145.17541821563,655711
2020-07-02,272019.34375,272019.34375,266127.2280009025,269073.2858754512,1015829
2020-07-03,272510.3125,275456.3699324324,269564.2550675676,271528.29335585586,971940
2020-07-06,276438.375,282330.48956483125,273001.3081705151,273001.3081705151,1211636
2020-07-07,274474.34375,284294.5349396243,273983.33419051877,279875.44890429336,1365047
2020-07-08,277420.40625,279384.44452433626,269073.2435840708,274965.35840707965,1353345
2020-07-09,282330.46875,291168.63994565216,279384.4116847826,281348.44972826086,2006662
2020-07-10,293623.71875,302952.90044941474,284785.5466137124,286258.57530309365,2120904
2020-07-13,291659.6875,298042.8119739057,282821.51515151514,298042.8119739057,1254800
2020-07-14,281839.5,285767.57665505225,279875.4616724739,284785.5574912892,1360849
2020-07-15,281348.4375,287731.5608638743,275456.32362565445,285276.5134162304,1276196
2020-07-16,268091.1875,279875.415521978,267109.16849816847,277911.377518315,1338814
2020-07-17,271037.25,274474.316576087,261217.0597826087,265145.13586956525,926932
2020-07-20,258271.03125,273001.31820342207,255815.98342442967,271528.2895080799,1556415
2020-07-21,265145.15625,268582.2230902778,264163.1371527778,268091.2135416667,1179638
2020-07-22,265145.15625,267600.20399305556,256797.99392361112,259253.0416666667,905784
2020-07-23,278893.40625,278893.40625,266127.15878080984,267109.1778169014,1396607
2020-07-24,275947.375,285276.55671708187,273492.3271797153,275947.375,1233584
2020-07-27,279384.4375,282330.4948374341,271528.28460017574,275947.3706063269,691075
2020-07-28,282821.5,286749.5763888889,278893.4236111111,284294.5286458333,978238
2020-07-29,286749.53125,286749.53125,277911.3607662671,280857.41759417806,964066
2020-07-30,288713.625,292150.6919642857,285767.5676020408,290677.6632653061,1150474
2020-07-31,295587.75,297551.7882059801,291168.66403654485,293623.71179401997,1567503
2020-08-03,308845.0,308845.0,293623.7042925278,296078.7519872814,1341104
2020-08-04,305407.9375,316210.14750803856,301970.8706792604,311791.0615956591,1330818
2020-08-05,307862.96875,308844.98778907495,300988.8354764753,306389.94019138755,809939
2020-08-06,316210.125,316210.125,304916.90625,307371.95380434784,1032045
2020-08-07,308353.96875,319647.18735071656,306389.9307324841,318665.1683419586,1063254
2020-08-10,307862.96875,308844.98778907495,298042.7783592504,302952.8735546252,968592
2020-08-11,305898.9375,308844.99468298553,301970.86125601927,305407.9279695024,665863
2020-08-12,299515.8125,305407.9268442623,298042.7839139344,302461.86967213114,856711
2020-08-13,301479.875,305898.9611156352,298533.81758957653,304425.93241042347,1406370
2020-08-14,299515.8125,302952.8792008197,297551.7743852459,299515.8125,608156
2020-08-18,301970.875,311791.06605691055,299515.82723577233,301970.875,1494966
2020-08-19,309336.0,310318.019047619,300006.819047619,305898.9333333333,941038
2020-08-20,300006.84375,313264.1019844517,297060.7863645663,309336.0254705401,1186809
2020-08-21,306880.96875,308845.00695,302461.8828,305898.94965,781961
2020-08-24,314246.09375,314246.09375,304425.9033203125,307371.96044921875,783392
2020-08-25,319156.21875,319156.21875,311300.0656730769,317192.1804807692,897649
2020-08-26,327994.375,332413.46089071856,315228.1268712575,315719.1364146707,1155853
2020-08-27,330940.46875,340760.6607010386,330449.4591524481,330940.46875,1232239
2020-08-28,327012.375,332413.4802927928,323575.3079954955,330940.45157657657,969408
2020-08-31,316701.15625,333886.49031007756,316210.1467054264,330449.423498062,1528978
2020-09-01,318665.1875,323575.28283898305,316210.1398305085,316701.14936440677,691864
2020-09-02,326521.34375,329467.4009868421,321120.23881578946,326521.34375,808064
2020-09-03,332904.53125,333395.5408831121,323575.3482208702,327503.42528576695,776547
2020-09-04,322593.25,328976.37366818875,316210.1263318113,316701.1358447489,1174337
2020-09-07,308845.0,319647.20985691575,307862.98092209856,319647.20985691575,1308247
2020-09-08,305407.9375,312282.0711414791,300006.83249598066,310318.0329581993,989171
2020-09-09,299024.84375,301479.89172824303,294605.75738916255,297551.81496305414,925825
2020-09-10,301970.875,305407.94186991866,299515.82723577233,303443.90365853655,834946
2020-09-11,300497.8125,301479.8314950981,295587.7175245098,297060.74601715687,517023
2020-09-14,297551.8125,302461.9084158416,294605.75495049503,301970.8988242574,608816
2020-09-15,306389.96875,308354.00701121794,297551.79657451925,298533.8157051282,797985
2020-09-16,301479.875,306389.9706840391,300497.8558631922,305898.9611156352,696219
2020-09-17,295096.6875,298533.7537437604,293623.65910981694,297060.72535357735,823516
2020-09-18,292641.6875,296569.7638422819,290677.64932885906,294114.7161283557,750488
2020-09-21,286749.53125,296078.7112050514,286749.53125,291659.6259631849,656024
2020-09-22,279384.4375,289695.63818101934,276929.3897188049,285276.5521748682,864846
2020-09-23,291168.65625,292641.68486509274,280366.4464059865,284785.5322512648,984136
2020-09-24,288713.625,290186.6536989796,281839.4910714286,286258.57716836734,848971
2020-09-25,289695.625,292150.67266949156,284294.5201271186,290677.6440677966,648182
2020-09-28,293132.6875,296569.7541876047,290677.63986599667,291659.658919598,724465
2020-09-29,291168.65625,297551.7802487353,288713.60855817876,297551.7802487353,765489
2020-10-05,293132.6875,293623.69702680066,284294.5160175879,292150.66844639863,906516
2020-10-06,299515.8125,301970.86014344264,291168.6505122951,294114.7076844262,868540
2020-10-07,299515.8125,299515.8125,294114.7076844262,296569.75532786886,534644
2020-10-08,295587.75,301970.87416943524,294605.73089700995,301970.87416943524,756735
2020-10-12,286749.53125,297551.73961900687,286258.5217786815,297551.73961900687,914860
2020-10-13,289695.625,292641.6822033898,286749.5677966102,286749.5677966102,636487
2020-10-14,293132.6875,295587.73513400333,287731.5827051926,289695.6208123953,759464
2020-10-15,287240.5625,295096.71463675215,285767.533974359,295096.71463675215,624097
2020-10-16,288222.625,292150.70166098804,286258.586669506,287240.60583475296,446832
2020-10-19,280857.4375,291168.6371284965,280857.4375,288222.5800917832,434420
2020-10-20,284785.5625,285767.58168103447,275947.38987068966,281348.49536637927,535870
2020-10-21,292150.6875,295587.75441176473,285767.56323529413,287240.5919117647,640501
2020-10-22,287731.59375,290677.65102389076,286749.57465870306,289695.6319325939,416425
2020-10-23,281348.4375,290186.6083115183,280857.4280104712,290186.6083115183,451654
2020-10-26,276438.375,283803.5182060391,276438.375,281348.47047069273,349163
2020-10-27,278402.40625,283312.5015983245,275456.3490410053,276438.3681106702,2071432
2020-10-28,293132.6875,293132.6875,276438.3635887772,276929.3731155779,698195
2020-10-29,293132.6875,295587.73513400333,289204.61128559464,291659.658919598,785050
2020-10-30,284785.5625,294605.7543103448,284785.5625,293623.73512931034,939833
2020-11-02,280366.4375,287731.58034150617,280366.4375,286749.561295972,503831
2020-11-03,277911.4375,281839.5143551237,274965.37985865725,278893.45671378094,1066923
2020-11-04,293132.6875,295096.7256072027,276929.3731155779,277420.38264237856,1623712
2020-11-05,293623.71875,296569.7761287626,286258.57530309365,289695.6422449833,1082388
2020-11-06,295587.75,301479.8646179402,293623.71179401997,297551.7882059801,968971
2020-11-09,292641.6875,299024.81155620806,292641.6875,298533.8020134228,678531
2020-11-10,277911.4375,282821.5335689046,276929.41828621906,281839.5143551237,1728995
2020-11-11,274965.34375,277911.40100446425,272510.2960379464,275947.3628348214,1183499
2020-11-12,273983.3125,280366.4362679212,273983.3125,277911.38866487454,1016673
2020-11-13,275947.375,276929.39412811387,272510.30805160146,272510.30805160146,710865
2020-11-16,273001.28125,277911.3762365108,272510.2717513489,277420.36673785973,887878
2020-11-17,270055.25,273001.30727272725,268582.2213636364,272510.29772727273,816320
2020-11-18,275947.375,278402.42282028473,269073.24110320286,269564.2506672598,912899
2020-11-19,275456.34375,278893.4104278075,274474.32469919784,277420.38185160427,520114
2020-11-20,275947.375,278402.42282028473,273492.3271797153,276438.38456405693,439077
2020-11-23,276438.375,277420.3940941385,273492.3177175844,276929.38454706926,565213
2020-11-24,277420.40625,281839.49236725667,274965.35840707965,276438.3871128319,809745
2020-11-25,273492.3125,281839.47464093356,273492.3125,281839.47464093356,909937
2020-11-26,280366.4375,280366.4375,274965.33274956216,274965.33274956216,797094
2020-11-27,279384.4375,282330.4948374341,277911.4088312829,281839.4852811951,417510
2020-11-30,272510.3125,281348.4847972973,272510.3125,280857.4752252252,1176272
2020-12-01,280366.4375,280857.4470227671,274965.33274956216,276929.3708406305,709278
2020-12-02,278402.40625,281839.4729938272,276929.3776455027,281839.4729938272,601596
2020-12-03,281839.5,281839.5,278402.43292682926,279875.4616724739,740985
2020-12-04,288713.625,290186.6536989796,279384.4432397959,282330.5006377551,1174932
2020-12-07,284294.5,295096.70898100175,282821.4715025907,294605.6994818653,821860
2020-12-08,279875.4375,286258.5615131579,279875.4375,286258.5615131579,566981
2020-12-09,282821.5,283803.51909722225,279875.4427083333,280366.45225694444,533304
2020-12-10,280857.4375,284785.5135489511,279384.4089816433,282821.4755244755,959427
2020-12-11,284785.5625,286258.59127155173,282330.5145474138,282821.524137931,503588
2020-12-14,280857.4375,288713.5895979021,280857.4375,287240.56107954547,555272
2020-12-15,277911.4375,282330.5239620141,277420.42789310956,281348.5047482332,491995
2020-12-16,280366.4375,281839.46606830123,277911.38988616463,281348.45654553414,381896
2020-12-17,279875.4375,281839.47565789474,276929.3802631579,280857.45657894737,522344
2020-12-18,277420.40625,280366.46366150444,276929.3966814159,278893.4349557522,487305
2020-12-21,278893.40625,280366.43480413733,274965.3301056338,278893.40625,473545
2020-12-22,278893.40625,288222.58709286974,278893.40625,279875.4252860916,750095
2020-12-23,278893.40625,283803.50143045775,277911.3872139084,283312.491912412,508019
2020-12-24,276929.375,279384.4226507092,274965.3368794326,279384.4226507092,453095
2020-12-28,275947.375,277420.4036921708,274965.35587188613,276929.39412811387,537848
2020-12-29,278309.5625,280276.4145318021,275850.99746024737,276834.4234761484,506090
2020-12-30,287652.125,288143.838034188,279293.00341880345,280276.4294871795,1190327
2021-01-04,288143.84375,289127.26983788394,280768.1480908703,286668.70461817406,947178
2021-01-05,287652.125,287652.125,281751.5685897436,286668.69893162395,912657
2021-01-06,285193.5625,295519.53631465515,284701.84946120693,287652.1276939655,1375856
2021-01-07,284701.8125,287160.3773747841,281751.53465025907,283718.3865500863,1155734
2021-01-08,306828.9375,306828.9375,285193.5637019231,288635.5549879808,3175396
2021-01-11,303878.65625,318138.33429409383,296011.24767394824,314696.3430420712,2765169
2021-01-12,298961.5,303386.9169407895,287652.1011513158,299944.9259868421,1573299
2021-01-13,308795.75,312237.7408439491,298961.4904458599,300928.34235668794,1894304
2021-01-14,312729.5,320596.90880503145,308795.7955974843,313221.21305031446,1548585
2021-01-15,300928.34375,317646.58506944444,300436.63077001635,315188.02016952616,1106810
2021-01-18,295519.5,303386.90765391017,295027.7870216306,299453.2038269551,864969
2021-01-19,302895.1875,305353.7523336039,294536.06706574676,298469.770799513,880238
2021-01-20,302895.1875,308304.0301339286,296994.6318993507,308304.0301339286,885472
2021-01-21,317154.875,320596.8658914729,310762.6062015504,311254.31918604654,1941446
2021-01-22,337806.84375,344199.11299126636,320596.88810043666,326497.4443231441,3303950
2021-01-25,343215.6875,347149.3916547278,334364.85315186245,343215.6875,1593848
2021-01-26,336331.71875,345182.55345394736,332398.0144371345,344690.8404148392,1247284
2021-01-27,335839.96875,346165.94143484626,333873.11681002926,341248.81158491946,1149246
2021-01-28,349116.25,359933.9366197183,329447.7288732394,330431.15492957743,2285696
2021-01-29,337315.09375,356000.1864067055,334856.52892674925,356000.1864067055,1607894
2021-02-01,342232.25,346657.6670258621,335839.9809626437,340757.1109913793,988630
2021-02-02,356491.90625,366817.87870689656,347149.35974137933,352066.4894827586,1951062
2021-02-03,364359.3125,364851.0254723347,355016.766025641,360425.60872132255,1197680
2021-02-04,352066.53125,362392.5049319134,350099.67912011174,361900.79189944133,1160116
2021-02-05,356491.90625,365342.73978448275,350591.3505603448,357475.33219827584,982325
2021-02-08,351574.8125,358458.79484265734,351083.09947552445,355508.5166958042,712484
2021-02-09,352558.21875,356000.2097280335,349116.22777196654,353541.64474372385,667655
2021-02-10,360425.65625,362392.50839870394,353049.9606923602,358950.517138472,1147417
2021-02-15,379110.71875,381569.2837224384,371735.02383268485,377143.8667720493,1172475
2021-02-16,387469.84375,398287.5297430203,383536.13975253806,385011.2787515863,1567108
2021-02-17,385503.0,389928.41709183675,379602.443877551,389928.41709183675,1161595
2021-02-18,381569.3125,393370.425257732,380094.1734052835,385011.30372100516,1020222
2021-02-19,391403.5625,391895.2755182161,379110.737044598,380585.8760992462,1047043
2021-02-22,380094.15625,398779.2506064036,378127.3042124838,393370.4075032341,1289395
2021-02-23,384027.84375,387961.5476552497,372226.732034251,372718.44502240716,1017577
2021-02-24,367801.34375,385011.29967413103,367801.34375,383044.447568516,1078485
2021-02-25,376652.125,378127.2638707572,368293.00473237596,374193.56021540466,757476
2021-02-26,368784.75,372226.741,362392.481,365834.472,1170208
2021-03-02,371243.3125,383536.13741721853,369276.460513245,382552.7114238411,1240322
2021-03-03,392878.71875,392878.71875,371243.3450015644,372718.48412077595,1287551
2021-03-04,385011.28125,394353.8283045977,382552.7162356322,385502.9942528736,1585134
2021-03-05,371243.3125,380094.14644039737,364851.0435430464,379602.43344370864,1594386
2021-03-08,362392.46875,379602.42316824966,360425.61681648577,375668.71930122114,1031748
2021-03-09,355508.5,365342.7600276625,344199.1009681881,360425.63001383125,1313900
2021-03-10,365834.5,371735.0564516129,361900.79569892475,366817.9260752688,946917
2021-03-11,367309.625,371243.32914993307,359933.9297188755,366326.19896251673,1024741
2021-03-12,374193.5625,389436.66425755585,372226.71066031535,389436.66425755585,969276
2021-03-15,376652.125,379110.6897845953,371243.28247389034,375668.69908616185,609496
2021-03-16,379110.71875,383044.42270590144,377635.579766537,378127.29276102467,574082
2021-03-17,377143.90625,385011.3149853325,374193.62797425035,381569.3236636245,1200355
2021-03-18,396812.375,403204.6437422553,380094.1336741016,382060.98559479555,1818409
2021-03-19,395337.25,400746.0929726368,388453.26803482586,390420.1200248756,1258199
2021-03-22,389928.40625,398779.24018757883,386486.41527427494,395828.96220838587,911358
2021-03-23,379602.4375,392386.97555051814,377635.585492228,390420.1235427461,1167110
2021-03-24,380585.84375,380585.84375,369768.1582687338,373701.86208010337,763754
2021-03-25,373701.90625,377635.6105263158,371735.0541118421,375177.0453536184,672585
2021-03-26,376652.125,376652.125,370751.56951697124,373701.8472584856,691786
2021-03-29,365834.5,377635.6129032258,365834.5,377143.8998655914,878014
2021-03-30,370259.875,374685.29183266935,367309.59711155377,367309.59711155377,623997
2021-03-31,370751.59375,376652.14961870026,370751.59375,373210.1586952918,568103
2021-04-01,372226.75,372718.463011889,365834.4808454425,369276.47192866576,547402
2021-04-02,373210.1875,376160.4656620553,371735.04841897235,375177.03960803687,476668
2021-04-05,370751.59375,373701.87168435013,368293.0288047082,373210.1586952918,421508
2021-04-06,382061.0,384519.564993565,371735.02702702704,372226.74002574006,997518
2021-04-07,378127.28125,384519.54998374515,375177.00337288686,384027.8370042263,578490
2021-04-08,375177.0,380585.84272608126,373701.8610747051,378127.2778505898,626575
2021-04-09,377143.90625,378619.0453878748,375177.0540661669,375668.7671121252,469100
2021-04-12,379110.71875,386486.4136673152,376652.1537775616,378127.29276102467,680329
2021-04-13,382061.0,382552.712998713,375668.731016731,377635.583011583,586643
2021-04-14,385011.28125,391403.5502873563,383536.1422413793,385011.28125,757969
2021-04-15,384519.5625,391895.25743286446,380094.1455402813,385011.2754955243,889538
2021-04-16,385011.28125,388453.272270115,384519.5682471265,387961.5592672414,423962
2021-04-19,383536.125,386978.1158653846,382060.9860576923,385011.2639423077,449064
2021-04-20,384519.5625,385011.2754955243,381077.5715313299,382552.7105179028,417892
2021-04-21,374193.5625,382552.68281865964,374193.5625,382552.68281865964,835828
2021-04-22,374193.5625,378127.26617936924,373701.84954007884,375668.7013797635,394350
2021-04-23,371735.03125,373210.17026289686,367801.3272156085,371243.3182457011,505140
2021-04-26,371243.3125,372718.45149006625,368293.03451986756,370259.88650662254,484369
2021-04-27,373701.90625,375177.0453536184,369768.2019736842,371735.0541118421,392509
2021-04-28,367309.625,375668.74631860777,366817.91198125837,375177.03329986613,485971
2021-04-29,360425.65625,371243.34306787176,359933.943212824,367309.6387704638,743106
2021-04-30,353541.625,359933.8936022253,347641.0693671766,359933.8936022253,1028215
2021-05-03,356983.65625,364359.35162706615,354525.0911243113,359933.93440082646,507361
2021-05-04,358458.75,360917.31481481483,354525.0462962963,359933.8888888889,398383
2021-05-06,355508.5,358458.7780082987,353541.64799446746,354525.07399723376,632873
2021-05-07,355016.8125,357967.09072022163,354033.3864265928,354525.0994632964,446152
2021-05-10,356000.21875,357967.07078729285,354033.3667127072,356491.9317593232,572111
2021-05-11,343215.6875,352066.52184813755,341740.54844197707,350591.3827901146,2373361
2021-05-12,337315.09375,344690.78821975214,334856.52892674925,343707.3622904519,1120816
2021-05-13,331906.28125,335839.98532407405,328956.00319444446,331906.28125,992326
2021-05-14,336823.40625,338790.25825729925,331906.27623175184,332397.98923357663,460390
2021-05-17,338298.53125,343215.66106468026,335348.2533611919,339773.6701944041,453316
2021-05-18,343707.40625,343707.40625,339281.98900214594,341248.8411123033,445015
2021-05-20,345182.53125,349116.23530982906,342723.9662126069,345674.2442574786,561151
2021-05-21,354033.34375,354033.34375,347641.0750434028,349116.21397569444,618431
2021-05-24,349607.96875,352558.24696729955,347149.403568917,350591.3948224332,361765
2021-05-25,352066.53125,352066.53125,346657.68789280724,349607.9660876397,433413
2021-05-26,356983.65625,360425.6474259642,353541.6650740358,353541.6650740358,543316
2021-05-27,352066.53125,357475.37460719276,347641.1139577514,356983.6615747207,963669
2021-05-28,352066.53125,355508.52247730445,349607.9660876397,355508.52247730445,439112
2021-05-31,356491.90625,357967.0451724138,351083.06353448273,353541.6284051724,397118
2021-06-01,360917.34375,362392.4827571526,356491.92672854225,356491.92672854225,404110
2021-06-02,356983.65625,362884.2125516529,356000.23019972455,360917.36045110197,397044
2021-06-03,356000.21875,358950.49680593924,355016.7927313536,356491.9317593232,292257
2021-06-04,351083.09375,354525.0848651961,349116.24168417364,354525.0848651961,433146
2021-06-07,356491.90625,357967.0451724138,351083.06353448273,352558.20245689654,393697
2021-06-08,356491.90625,359442.18409482756,355508.4803017241,355508.4803017241,370929
2021-06-09,352558.21875,357475.34871861927,352558.21875,354525.0707374477,361808
2021-06-10,367309.625,370751.61613119143,355508.5125502008,358950.50368139223,1502316
2021-06-11,366326.1875,372226.74354026845,361409.057466443,371735.0305369128,658403
2021-06-14,380585.84375,381569.26970284234,369276.44529231265,371243.2971979974,1208589
2021-06-15,380585.84375,382552.69565568474,375177.0010093669,380585.84375,625594
2021-06-16,384519.5625,388453.26646419434,376652.15457161126,378127.2935581841,836281
2021-06-17,383044.46875,387961.59928594355,378619.05126765085,383044.46875,670522
2021-06-18,391403.5625,393862.1275910804,384519.5802449749,385011.29326319095,1268656
2021-06-21,390420.125,395337.2550377834,385502.99496221665,391403.55100755667,809114
2021-06-22,384519.5625,393862.1094149616,384519.5625,393370.3964194373,702840
2021-06-23,416480.90625,419922.8972107438,385994.70059769775,386486.4135920897,2721355
2021-06-24,412547.21875,428773.74821215734,406154.94956793805,422873.19204410014,2143286
2021-06-25,403204.65625,413038.9161585366,398287.5262957317,413038.9161585366,1382051
2021-06-28,401237.8125,406154.94255514705,396320.68244485295,399270.96047794115,623480
2021-06-29,404679.84375,404679.84375,399271.00015188335,402712.99153250305,572319
2021-06-30,410580.375,417956.07035928144,402221.2535928144,408121.80988023954,955297
2021-07-01,406154.90625,416480.8784427966,403696.3414421913,411072.0358656174,592869
2021-07-02,407138.40625,411563.82370923914,400254.423535628,405663.2670969203,517934
2021-07-05,403204.65625,411072.0641768293,401729.5172637195,408613.4991996951,492899
2021-07-06,402712.96875,405663.24690934067,401237.8296703297,404679.82085622713,342771
2021-07-07,410580.375,412055.5140718563,403696.39266467065,404188.10568862275,663260
2021-07-08,415005.78125,424348.3284582346,411563.790173282,412055.5031842417,1142267
2021-07-09,408613.5,416972.62093862816,401237.8050541516,413038.916967509,1090218
2021-07-12,411563.78125,414514.05925179215,406154.9382467145,411563.78125,475697
2021-07-13,433690.84375,434674.26969954645,412055.4728599773,414022.3247590703,1498546
2021-07-14,436641.15625,437132.8692637951,428773.7480292793,428773.7480292793,931990
2021-07-15,441558.28125,445000.2723065145,432215.7340966036,439099.7162096325,950460
2021-07-16,439591.4375,453359.4019854586,435657.7333612975,440574.8635346756,1246425
2021-07-19,435657.71875,442049.9877610045,431232.3017423815,435657.71875,704307
2021-07-20,431724.03125,434182.5963482346,423856.6229356492,431232.31823035306,789090
2021-07-21,420906.34375,438608.01241238316,420906.34375,435657.73430198594,885519
2021-07-22,432707.4375,437624.5674715909,421889.75156249997,425823.4555397727,1035882
2021-07-23,444508.5625,446967.12755807524,433690.876244469,436149.44130254426,1094026
2021-07-26,444508.5625,457293.1008019912,440083.1453954646,452375.9706858407,855277
2021-07-27,444508.5625,455326.248755531,444508.5625,449917.4056277655,757638
2021-07-28,434674.28125,439591.41112839367,432707.42929864256,438607.98515271494,913055
2021-07-29,432215.71875,437624.5616467577,431232.29276877135,436641.135665529,556532
2021-07-30,426315.21875,433199.2015210496,425823.505694925,430740.63624567474,628812
2021-08-02,426315.21875,429757.2101355248,421398.0881992503,421889.80125432526,551937
2021-08-03,420906.34375,431724.0301547897,415005.7875292056,431724.0301547897,830841
2021-08-04,425823.46875,427298.6077872402,415989.2085017321,417956.0605513857,545873
2021-08-05,435165.96875,444016.8020127119,431232.2650776836,434674.25579096045,744924
2021-08-06,437132.90625,440083.18458239594,433199.2018068054,435657.767083802,416829
2021-08-09,440083.125,441558.26396648044,427790.3002793296,430740.5782122905,528032
2021-08-10,439099.71875,445983.70090285555,435166.01466265396,438608.00573908177,461940
2021-08-11,437624.53125,441558.2349016854,434674.25351123593,437624.53125,446275
2021-08-12,433199.15625,441066.56430902384,430740.59123155504,440574.8513053348,671083
2021-08-13,429265.4375,438607.98424971366,425823.4465922108,437624.5582760596,515855
2021-08-17,421398.03125,430248.8650452159,413038.91044340725,428282.0130907235,763564
2021-08-18,421889.71875,426315.13538024476,414514.02436625876,422381.4317089161,496576
2021-08-19,417464.34375,426806.8909010601,417464.34375,423856.61285335687,504352
2021-08-20,415497.53125,424840.0792899408,414022.3920857988,417956.0965236686,587940
2021-08-23,422381.46875,428773.7377764843,416480.912725553,420906.32974388823,515679
2021-08-24,430248.875,431724.014,424348.319,427790.31,546884
2021-08-25,423364.90625,431724.0275116144,419922.91514227644,426806.89735772356,677224
2021-08-26,416480.90625,423364.8881714876,413038.9152892562,420414.6102051358,645901
2021-08-27,413038.9375,416480.92864583334,409596.94635416666,415005.78958333336,567004
2021-08-30,420906.34375,421889.76978679904,415989.21356600465,418447.7786580023,399336
2021-08-31,431724.03125,432215.74426964694,419922.9187784738,422873.19689635537,768823
2021-09-01,437624.53125,441066.5219452247,429265.4109901685,434674.25351123593,655075
2021-09-02,435165.96875,441066.5242584746,432215.6909957627,438116.2465042373,431529
2021-09-03,445000.28125,445000.28125,433690.88183701655,435166.0208908839,646199
2021-09-06,446475.40625,446967.11925247795,438116.28520787443,445000.2672425661,368743
2021-09-07,437132.90625,445492.02819178853,436641.1931946007,443033.4629147919,356293
2021-09-08,402712.96875,431724.0373168498,401237.8296703297,430248.8982371795,2470864
2021-09-09,392386.9375,399270.91885964916,389436.6597744361,393862.076362782,1972500
2021-09-10,403204.65625,409596.92519054876,391403.5443597561,391403.5443597561,1326870
2021-09-13,401237.8125,407138.36856617645,395828.96943933825,398287.53446691175,771749
2021-09-14,395828.96875,399762.6727872671,386978.13466614904,396812.39475931675,1636660
2021-09-15,393862.125,402712.9592696629,393370.4119850187,396320.69007490634,730616
2021-09-16,395337.25,403204.657960199,394353.8240049751,398287.5279850746,614987
2021-09-17,396320.6875,398287.5395471464,390911.8443703474,397795.8265353598,558566
2021-09-23,393370.40625,394845.5452734375,390911.8412109375,393862.1192578125,615295
2021-09-24,398779.28125,399270.99429716397,391403.58554254007,391895.29858970403,574341
2021-09-27,396320.6875,400746.1046060794,394353.8354528536,399270.9655707196,455667
2021-09-28,385994.6875,393370.3821656051,384519.548566879,392878.6691878981,857556
2021-09-29,380585.84375,383536.1216085271,373701.86208010337,374193.57505652454,664216
2021-09-30,381569.3125,383536.16462628864,374685.3300579897,376652.1821842783,611128
2021-10-01,375668.71875,383044.41348985606,375177.0057673429,382060.9875245419,402239
2021-10-05,364359.3125,373701.858974359,363867.5995276653,372226.72005735495,828794
2021-10-06,366817.90625,377143.8794822386,365342.76721682306,366817.90625,826716
2021-10-07,386978.15625,387469.8692820838,371735.0522554002,374193.61741581955,832068
2021-10-08,382061.0,390911.83397683396,381569.28700128704,390911.83397683396,542514
2021-10-12,365834.5,380585.89112903224,365834.5,378127.3259408602,817135
2021-10-13,375668.71875,376652.14471531415,365834.4590968587,366326.1720795157,612239
2021-10-14,388453.25,389436.6759493671,379110.70348101266,381077.55537974683,689827
2021-10-15,386978.15625,393370.42566709017,385503.01715374837,393370.42566709017,444506
2021-10-18,389928.40625,392878.68422919296,382552.7113020177,388453.26726040355,448726
2021-10-19,400746.09375,401237.8067484663,391895.25977760734,393370.3987730061,560257
2021-10-20,400746.09375,410088.6407208589,400254.3807515337,404679.79773773,591636
2021-10-21,403696.375,405171.5140073082,397304.1059683313,400746.09698538366,482389
2021-10-22,400746.09375,404679.79773773,395828.9637653374,404679.79773773,395564
2021-10-25,395828.96875,406154.94184782606,394845.54274068325,401729.5248059006,461889
2021-10-26,405663.21875,406646.64473484847,395828.9589015152,395828.9589015152,471083
2021-10-27,407630.0625,412055.4793425814,404679.78460494574,408121.77548250905,497113
2021-10-28,406154.90625,412547.1747503026,404679.76736531476,412055.4617887409,494766
2021-10-29,400254.34375,407630.03804514743,398779.20489097055,406154.899186118,472080
2021-11-01,401729.53125,404679.80932527536,397304.1141370869,400254.39221236226,337049
2021-11-02,403204.65625,407630.0732088415,402221.23025914637,402712.94325457315,352579
2021-11-03,395828.96875,404188.08982919256,393370.4037267081,403204.66381987574,366530
2021-11-04,404679.84375,408613.5481849939,399762.71320625755,402712.99153250305,537599
2021-11-05,403696.375,408121.79202192446,398287.5319732034,404679.80100487213,309468
2021-11-08,401237.8125,408613.5075827206,398779.24747242645,407630.08157169115,365376
2021-11-09,410580.375,412055.5140718563,401729.5405688623,402712.96661676647,542759
2021-11-10,407630.0625,412055.4793425814,404188.0716224367,408613.4884650181,414599
2021-11-11,400254.34375,406154.899186118,398287.49193796073,404188.04737407865,566739
2021-11-12,402221.21875,405663.2096194988,396812.37595507334,400746.0798059291,412100
2021-11-15,404188.09375,405663.23277828464,401237.81569343066,402221.24171228707,331770
2021-11-16,398779.28125,405663.2639102959,398287.568202836,403204.69867447595,490783
2021-11-17,394353.8125,399762.6553148379,392386.96056733164,399270.94233167084,540444
2021-11-18,400254.34375,406154.899186118,395337.21421990177,396812.3530789312,729079
2021-11-19,397304.125,403204.6813118812,397304.125,400254.4031559406,415847
2021-11-22,403204.65625,404679.7952362805,393862.1093368903,396320.6743140244,555854
2021-11-23,393370.40625,398287.536328125,392878.6932421875,394353.832265625,682033
2021-11-24,388453.25,394353.80569620256,385502.9721518987,392386.95379746833,554151
2021-11-25,390420.125,394353.8290302267,388944.985988665,393370.40302267,323058
2021-11-26,383044.46875,388945.02539313224,381569.32958921697,387469.88623234915,473540
2021-11-29,380094.15625,385011.2863437904,376160.4521749676,380094.15625,457264
2021-11-30,374685.3125,385994.71169619425,374685.3125,384519.5726706037,1103481
2021-12-01,383536.125,385994.6899038461,375668.7173076923,378618.9951923077,548840
2021-12-02,391895.25,392386.96298619825,375668.72145545797,376160.4344416562,613006
2021-12-03,395337.25,395337.25,387961.55503731343,390911.83302238805,501099
2021-12-06,385503.0,393862.1211734694,383044.4349489796,393862.1211734694,456773
2021-12-07,384519.5625,385994.70148657286,382060.9975223785,384027.84950447566,384366
2021-12-08,388453.25,392878.6667721519,387469.8240506329,388453.25,534080
2021-12-09,392878.71875,392878.71875,387469.8753128911,390420.15355131414,748143
2021-12-10,388453.25,389928.3889240506,386978.1110759494,387469.8240506329,224452
2021-12-13,384027.84375,391403.5385723432,383536.1307618438,391403.5385723432,346330
2021-12-14,385503.0,385994.7130102041,380585.8698979592,382061.0089285714,322068
2021-12-15,381077.5625,383536.12741935486,380585.849516129,380585.849516129,290339
2021-12-16,381077.5625,388944.97024193546,378127.2845967742,383044.41443548386,543865
2021-12-17,378127.28125,381077.55912711314,377143.8552909623,380585.8461475943,505284
2021-12-20,366817.90625,376652.16647117963,366817.90625,375177.0274380027,630690
2021-12-21,368784.75,372718.454,363867.62,363867.62,480367
2021-12-22,372226.75,373701.8890356671,369276.47192866576,369768.18494055484,263513
2021-12-23,371735.03125,374193.59627149475,368293.0402199074,373210.17026289686,354342
2021-12-24,377635.59375,381569.2978515625,371735.03759765625,371735.03759765625,412695
2021-12-27,374193.5625,378127.26617936924,373701.84954007884,378127.26617936924,226757
2021-12-28,378127.28125,379110.70720903773,371735.0125162549,373701.8644343303,551228
2021-12-29,376168.65625,383061.79916557594,376168.65625,383061.79916557594,352409
2021-12-30,372722.09375,376168.6652906209,370260.2569352708,375183.9305647292,369314
2022-01-04,359920.53125,370260.24555403553,359428.16390218877,370260.24555403553,803676
2022-01-05,349580.84375,356473.9871478873,346626.6394366197,356473.9871478873,1151703
2022-01-06,333332.6875,344164.7689254062,332347.9528249631,343180.03425036924,1280916
2022-01-07,332840.34375,338256.3848465237,331855.6090051775,332840.34375,787839
2022-01-10,329886.15625,334317.4628264925,323977.7474813433,333825.09542910446,828611
2022-01-11,329886.15625,339241.13680037315,329393.7888526119,330870.89104477613,805084
2022-01-12,340225.84375,347118.9867492764,334317.4354649059,334317.4354649059,1047713
2022-01-13,342687.6875,346626.6264367816,338748.7485632184,342687.6875,677226
2022-01-14,336779.3125,337271.6799159357,330378.53609283624,335794.57766812865,504907
2022-01-17,338256.375,341210.5791484716,334317.43613537116,335302.17085152835,418789
2022-01-18,332840.34375,342687.69119822484,330378.5068879438,341210.58908099117,441573
2022-01-19,327424.3125,328901.41466165415,322993.0060150376,324962.4755639098,749338
2022-01-20,329886.15625,331363.25844216417,321515.910494403,325947.2170708955,695553
2022-01-21,327916.6875,335302.1984797297,324962.4831081081,325454.85050675675,580928
2022-01-24,323485.34375,328901.38451293757,322500.60906582954,327916.6498287671,494977
2022-01-25,317084.5625,326439.5418284162,313145.62383540376,324470.072496118,799996
2022-01-26,317084.5625,317084.5625,317084.5625,317084.5625,0
2022-01-27,298374.65625,310683.8417388614,298374.65625,302313.5956064357,949565
2022-01-28,305267.78125,306252.51602822583,292466.2291330645,292466.2291330645,974351
2022-02-03,315607.5,321023.5413416537,315115.1326053042,320531.17394695786,884438
2022-02-04,322500.65625,324470.12590648857,316099.8798664122,316592.24728053436,548945
2022-02-07,322008.25,323977.7194189602,315607.4743883792,323485.3520642202,492656
2022-02-08,322008.25,322008.25,322008.25,322008.25,0
2022-02-09,322008.25,322008.25,322008.25,322008.25,0
2022-02-10,326439.59375,332348.0026866516,321515.9196361237,321515.9196361237,701866
2022-02-11,322500.65625,325454.8607347328,318561.7169370229,321515.92142175575,450896
2022-02-14,317084.5625,322008.23583074537,313145.62383540376,321023.5011645963,424845
2022-02-15,313638.03125,320531.17479395604,311176.1942700157,320038.8073979592,335584
2022-02-16,319546.4375,320531.1722842835,315115.1309707242,317576.967931433,447832
2022-02-17,319546.4375,322993.0092449923,314130.3961864407,320038.8048921418,481773
2022-02-18,313145.625,315115.09433962265,310683.7883254717,314622.727004717,549382
2022-02-21,313145.625,313145.625,313145.625,313145.625,0
2022-02-22,313145.625,313145.625,313145.625,313145.625,0
2022-02-23,313145.625,313145.625,313145.625,313145.625,0
2022-02-24,297882.25,301328.8214876033,295420.4132231405,300344.08677685953,666538
2022-02-25,309699.0625,312653.2665937997,300344.0828696343,303298.286963434,857872
2022-02-28,309699.0625,309699.0625,309699.0625,309699.0625,0
2022-03-02,312160.875,314622.71155362774,307237.2018927445,314130.34424290224,546099
2022-03-03,320531.15625,322008.25835253455,313638.01310483867,314130.3804723502,580888
2022-03-04,320531.15625,320531.15625,320531.15625,320531.15625,0
2022-03-07,302313.53125,304775.3678236971,300344.06199104234,304283.00050895766,535033
2022-03-08,299851.71875,304775.3922926929,296897.51462438423,297389.8819786535,559921
2022-03-10,299851.71875,299851.71875,299851.71875,299851.71875,0
2022-03-11,299851.71875,299851.71875,299851.71875,299851.71875,0
2022-03-14,323977.71875,332840.33111702127,320038.77992021275,323485.35139627656,679812
2022-03-15,323977.71875,323977.71875,323977.71875,323977.71875,0
2022-03-16,323977.71875,323977.71875,323977.71875,323977.71875,0
2022-03-17,323977.71875,323977.71875,323977.71875,323977.71875,0
2022-03-18,339241.125,341210.594521045,336286.9207184325,339733.49238026125,722326
2022-03-21,339241.125,339241.125,339241.125,339241.125,0
2022-03-22,334317.4375,335794.5395802651,330870.86597938143,334809.80486008833,301259
2022-03-23,340225.84375,342195.3131783647,336286.90489327064,337764.0069645442,504911
2022-03-24,334809.8125,336779.28198529413,329886.1387867647,334317.4451286765,528012
2022-03-25,327916.6875,334809.83108108107,327424.32010135136,334317.4636824324,559026
2022-03-28,326439.59375,327424.32857277524,319054.0825791855,324470.12410444947,356589
2022-03-29,328901.375,332840.3136227545,326931.90568862273,329393.7423278443,323767
2022-03-30,333825.0625,336779.26659292035,331855.59310471977,336779.26659292035,454373
2022-03-31,335302.15625,336779.2582599119,333332.6869034508,336286.8909232746,427064
2022-04-01,330378.5,335302.1736214605,330378.5,334809.8062593144,446987
2022-04-04,332840.34375,333825.0784948225,326931.9352810651,330378.5068879438,283687
2022-04-05,337271.625,337763.9923357664,332840.3189781022,335302.1556569343,389951
2022-04-06,324962.4375,332840.31477272726,323977.70284090907,331363.2127840909,647201
2022-04-07,316099.8125,323485.32213785045,316099.8125,318069.2817367601,493204
2022-04-08,311668.53125,319546.4088171406,306744.85777053714,317084.57207740913,626173
2022-04-11,308221.96875,308221.96875,303298.29512779554,306252.4993011182,507362
2022-04-12,303790.6875,306252.52451377636,300344.11568071315,301328.85048622364,467984
2022-04-13,305760.125,306744.8597020934,299359.3494363929,301328.8188405797,519629
2022-04-14,308221.96875,310683.8055611022,303790.66249001597,306744.8666633387,459979
2022-04-15,303790.6875,309206.72893030796,300836.4830834684,304283.05490275525,369642
2022-04-18,301821.1875,303298.28955954325,300344.08544045675,301328.82014681894,209787
2022-04-19,307237.21875,309206.6881009615,302805.9127103365,303298.28004807694,371024
2022-04-20,310683.8125,312160.91461965133,307237.2408874802,310683.8125,496286
2022-04-21,304775.375,306252.4769789984,301328.8037156704,305760.1096526656,803990
2022-04-22,295420.4375,299359.37666666665,294928.0701041667,297389.90708333335,1166406
2022-04-25,284095.96875,290496.7444757366,283603.60138648184,288034.9076581456,823308
2022-04-26,282618.875,287050.181402439,280649.4054878049,284095.9771341464,804555
2022-04-27,276218.09375,277695.19585561496,272771.52217023174,275233.3590129233,875090
2022-04-28,276218.09375,281634.13480392157,274248.6242758467,281634.13480392157,547958
2022-04-29,282126.46875,283111.20337041887,277202.7956479058,278187.5302683246,540274
2022-05-02,276710.46875,278187.57089635235,274740.9992215303,276710.46875,509250
2022-05-03,277695.1875,279664.6569148936,275725.71808510635,276218.0854388298,419535
2022-05-04,277695.1875,282618.861037234,275233.35073138296,277695.1875,394212
2022-05-06,267847.8125,270802.01631433825,263908.87408088235,268340.1798023897,787063
2022-05-10,271786.78125,273263.88332201086,264893.6382472826,264893.6382472826,732705
2022-05-11,274740.96875,274740.96875,268832.56081989245,269324.9281474014,473201
2022-05-12,265878.375,271786.7833333333,265878.375,269324.94652777776,611860
2022-05-13,270309.65625,270802.0235655738,265385.9830942623,267847.81967213115,474153
2022-05-16,269324.9375,274740.97829067643,268832.57015539304,273756.2436014625,385763
2022-05-17,271294.40625,271786.77359346644,267847.83484573505,269324.9368761343,430794
2022-05-18,272279.125,276218.063517179,270802.02305605786,275233.3288878843,536493
2022-05-19,267355.46875,268832.5707872928,262431.7952923573,264401.26467541436,625683
2022-05-20,270802.0625,272771.53204545454,264893.65386363637,265878.3886363636,468832
2022-05-23,273263.875,273756.24234234233,269324.9362612613,270802.0382882883,317519
2022-05-24,261939.4375,271294.41741071426,261939.4375,270802.0500469925,574617
2022-05-25,261939.4375,264401.27431860904,258492.86595394736,262431.80486372183,533307
2022-05-26,261939.4375,268340.21322838345,261939.4375,265386.00904605264,541194
2022-05-27,265878.375,267847.84444444446,264401.2729166667,266863.1097222222,481191
2022-05-30,276710.46875,278187.57089635235,269324.9580182384,269817.3254003559,751170
2022-05-31,283603.59375,285080.69580078125,273263.87939453125,277202.81819661456,1515701
2022-06-02,285573.09375,286557.8285560345,279664.6849137931,286065.46115301724,608586
2022-06-03,283111.25,290004.39347826084,281634.14782608696,289019.65869565215,470483
2022-06-07,273756.25,279664.6582733813,271786.78057553957,278187.55620503594,660801
2022-06-08,273756.25,275725.71942446043,270309.6785071942,275233.3520683453,400681
2022-06-09,268832.59375,273263.9002403846,264893.6546474359,271294.43068910256,753205
2022-06-10,265878.375,270309.68125,264401.2729166667,264893.6402777778,497525
2022-06-13,250122.609375,258985.22151820868,250122.609375,258000.48683562994,928643
2022-06-14,249137.875,251599.71170948615,241259.99752964426,242244.73221343872,731127
2022-06-15,240767.65625,248153.16717791412,237813.45187883434,246183.697597137,751618
2022-06-16,236336.328125,247168.40983072916,235843.9607747396,245198.9404296875,737844
2022-06-17,233874.5,237813.4389473684,228950.82631578945,228950.82631578945,990192
2022-06-20,230427.921875,237321.06483707266,226488.9830395299,235843.96277377137,719666
2022-06-21,235843.984375,237813.4539731211,230920.3103796973,232397.41257828812,526317
2022-06-22,225504.25,235843.96451965065,223534.78056768558,235843.96451965065,894578
2022-06-23,230427.921875,235843.96277377137,225504.24833066238,225504.24833066238,894526
2022-06-24,243721.859375,246183.69633838383,232397.40934343432,234859.24630681818,990710
2022-06-27,245198.953125,249630.2595067771,240767.6467432229,243721.85099774096,634239
2022-06-28,248645.53125,249137.89863861384,242244.7551980198,244706.5921410891,460119
2022-06-29,242737.109375,245198.94618407707,240767.63992773832,242737.109375,464699
2022-06-30,236336.328125,241260.00162760416,232889.7566731771,237813.43017578125,764891
2022-07-01,233382.125,238798.16587552743,229935.55353375527,236336.32911392403,527033
2022-07-04,231412.65625,236336.32978723402,226981.35006648937,233874.493018617,512776
2022-07-05,239290.53125,244706.5720807613,233382.12307098764,234859.22511574073,654854
2022-07-06,239782.90625,245691.3146175565,232889.76315451745,236336.33470225873,875386
2022-07-07,241260.0,245198.93877551018,239290.53061224488,242244.73469387754,547620
2022-07-08,245198.953125,248645.5247552711,242244.7488704819,243229.48362198795,652395
2022-07-11,236828.703125,244214.2136174636,234859.23366034302,242244.74415280664,554603
2022-07-12,229935.546875,233874.48557949677,226981.3428466274,232889.7509033726,601679
2022-07-13,233874.5,235351.60210526315,228458.4589473684,228458.4589473684,451619
2022-07-14,229935.546875,232397.38356531048,227473.7101846895,228458.4448608137,611226
2022-07-15,227473.71875,230920.29024621213,224519.5146103896,230920.29024621213,826920
2022-07-18,242737.109375,243229.4767368154,229443.19060598375,230427.9253296146,986963
2022-07-19,239782.90625,240275.27361396304,236336.33470225873,238798.17152207394,350932
2022-07-20,242244.75,249630.26067073172,240767.64786585368,247168.42378048782,635582
2022-07-21,246676.046875,252584.45518338322,242737.1080027445,244706.57743887225,567875
2022-07-22,246183.6875,249630.259125,243229.48325,246183.6875,465586
2022-07-25,244214.203125,245198.93781502018,240275.26436491936,244214.203125,380368
2022-07-26,241260.0,241260.0,236828.693877551,240767.6326530612,432397
2022-07-27,242244.75,243721.85213414635,237321.0762195122,243721.85213414635,576997
2022-07-28,243229.484375,251107.36241143724,241752.38224316802,247168.42339321863,564324
2022-07-29,255046.28125,258000.48527992278,247660.77117519305,248153.13851351352,1105156
2022-08-01,255046.28125,257508.1179416023,252584.4445583977,256523.3832649614,532517
2022-08-02,255046.28125,256523.3832649614,250122.60786679536,256523.3832649614,551218
2022-08-03,264893.625,266863.094330855,251107.33968401488,252092.07434944238,831121
2022-08-04,269324.9375,273756.2436014625,266863.10077696526,268340.2028107861,960547
2022-08-05,262924.15625,276710.44159644196,261447.0542485955,273263.8702598314,949836
2022-08-08,254553.921875,257508.12599734042,253076.8198138298,257015.758643617,940226
2022-08-09,260954.703125,262924.1725825472,255538.66211674528,257015.76420990567,529474
2022-08-10,258000.5,261939.43893129771,257015.76526717556,258492.86736641222,317975
2022-08-11,263416.5625,266863.1343457944,261939.46028037384,265386.0321261682,517715
2022-08-12,261447.09375,265386.0330155367,260954.72634180792,263416.56338276836,402713
2022-08-16,255538.65625,264893.6359585742,254061.55419075143,264401.2686054913,864710
2022-08-17,254061.5625,256031.03197674418,250614.99091569768,255046.2972383721,433453
2022-08-18,246183.6875,252092.096,245198.95275,250122.62649999998,788467
2022-08-19,244214.203125,247168.40719506048,242244.7337449597,246676.0398500504,382703
2022-08-22,241752.375,243229.47708757638,237813.43609979635,241260.00763747454,340467
2022-08-23,237321.078125,240767.64979901453,236336.34336099584,239782.91503501037,400035
2022-08-24,237813.421875,239782.89120729815,236828.68720885093,238305.78920807454,344838
2022-08-25,240767.65625,244706.59541155418,238305.81927402862,239290.55406441717,347778
2022-08-26,238305.8125,242737.11893078513,237813.44511880167,242244.75154958677,306637
2022-08-29,230427.921875,231905.02393830128,227966.0851028312,228950.81981169872,610295
2022-08-30,234366.859375,235843.96142988445,230920.28791360295,230920.28791360295,306143
2022-08-31,236336.328125,236828.6954752604,228950.81787109375,230920.2872721354,424718
2022-09-01,232397.40625,234366.87579449153,229443.2019332627,232397.40625,410984
2022-09-02,230427.921875,235351.5954193376,228950.81981169872,233874.4933560363,374672
2022-09-05,232397.40625,234366.87579449153,229935.56931938557,229935.56931938557,327916
2022-09-06,231412.65625,233874.493018617,229935.5541888298,233874.493018617,240015
2022-09-07,227966.09375,229935.5632424406,224519.52213822893,229935.5632424406,480805
2022-09-08,227966.09375,230920.2979886609,225011.88951133908,229443.19586933043,542651
2022-09-13,234859.234375,235843.96911032495,231905.03016902515,232397.39753668764,510894
2022-09-14,226488.96875,227473.70339673915,222550.0301630435,225011.8667798913,552863
2022-09-15,222057.671875,227473.71265243902,222057.671875,227473.71265243902,525459
2022-09-16,216641.640625,219595.8448153409,216149.27325994318,218118.74272017044,777712
2022-09-19,214672.171875,217626.37607511468,213687.43714162844,216149.27397505732,502182
2022-09-20,214672.171875,218611.11080848624,214672.171875,217134.00870842888,240498
2022-09-21,209748.5,213687.43896713614,208763.76525821595,213195.07159624412,493972
2022-09-22,203347.71875,206301.9228964891,200885.8819612591,204332.45346549636,693460
2022-09-23,207286.65625,209256.12566805226,204332.45212292162,204332.45212292162,655441
2022-09-26,201378.234375,204824.80562347188,200885.86705378973,202362.96901742055,513342
2022-09-27,201378.234375,202855.3363386308,195962.19384168703,199408.7650901589,641394
2022-09-28,197439.3125,200393.51667705737,194977.47568578555,199408.78195137158,579635
2022-09-29,194386.5,202795.07633587788,193891.87786259543,200816.58778625954,612278
2022-09-30,191418.78125,195870.3808139535,188451.04820736434,189440.29255490957,924294
2022-10-04,174601.609375,189934.895184136,173612.3651292493,189934.895184136,3753785
2022-10-05,162236.0625,174106.99390243902,162236.0625,168666.1503429878,6634375
2022-10-06,165203.796875,167182.28546032932,161246.81970434132,161741.44185067364,3477299
2022-10-07,158279.109375,165698.44262695312,157784.48715820312,162236.08710937502,2596863
2022-10-11,156795.203125,157784.44730875394,154322.09266561514,154816.7147574921,1835014
2022-10-12,160257.5625,162730.67303240742,156300.58564814815,156795.20775462964,1515631
2022-10-13,156795.203125,159268.31358438486,153332.8484818612,158773.69149250787,1487183
2022-10-14,163719.9375,166687.6705060423,161246.82666163144,161741.44882930515,1568930
2022-10-17,165203.796875,166193.04116766466,158773.70897267963,160752.19755800898,1436527
2022-10-18,170644.65625,171139.27844202897,167182.3009057971,168666.16748188404,1414552
2022-10-19,166687.671875,171633.89359235906,166687.671875,170644.64924888723,1172766
2022-10-20,166687.671875,166687.671875,161246.82798590505,166193.04970326409,1098598
2022-10-21,164214.5625,166193.0512048193,162236.07379518074,163225.31814759035,749769
2022-10-24,162236.0625,168171.5282012195,161246.8182164634,167182.28391768291,888373
2022-10-25,163719.9375,165203.80400302116,162236.07099697884,162730.69316465256,547041
2022-10-26,157784.46875,163225.3125,157289.8465909091,163225.3125,1352211
2022-10-27,159268.328125,160257.5723990683,154322.10675465837,157289.83957686333,1058992
2022-10-28,158279.109375,159268.35380859376,155311.37607421874,156300.6205078125,777329
2022-10-31,167676.90625,168666.15053466076,159762.95197271387,161741.4405420354,1585289
2022-11-01,168666.15625,169160.7784090909,164709.1789772727,166193.04545454544,768757
2022-11-02,172128.515625,175096.24865301725,167182.29391163794,168171.53825431035,1585072
2022-11-03,167182.296875,168666.16341531064,164214.5637943787,166687.67469489644,1017930
2022-11-04,172128.515625,172623.1377963362,165698.4273976293,165698.4273976293,1248339
2022-11-07,167182.296875,176085.4961168639,166193.05251479291,175096.2517566568,2128304
2022-11-08,175590.875,177074.74154929578,169160.78661971833,170150.0309859155,2549625
2022-11-09,178063.96875,181031.7015625,175590.85807291666,176580.10234375,1596245
2022-11-10,174107.015625,178063.9932528409,174107.015625,175590.88223544034,975484
2022-11-11,191418.78125,194386.51429263566,183999.44864341084,186967.1816860465,3312709
2022-11-14,186472.5625,192408.02868037135,185977.9403183024,191913.40649867375,1776156
2022-11-15,189934.90625,190429.52840169272,185977.92903645834,187956.41764322916,889734
2022-11-16,187461.78125,192408.00239116093,184988.6706794195,191913.38027704484,1156594
2022-11-17,185977.921875,187461.78827293884,184494.05547706116,185977.921875,825254
2022-11-18,183504.8125,187956.4117250674,182515.56822776282,185483.3010444744,784241
2022-11-21,180537.09375,185483.31549657532,179053.22722602737,183999.44897260272,614738
2022-11-22,178558.59375,182515.5708968144,177569.34946329638,179547.8380367036,631550
2022-11-23,179547.84375,183999.44318181818,179053.2215909091,182020.95454545453,780342
2022-11-24,185977.921875,185977.921875,180537.07841589095,181031.70054853722,969322
2022-11-25,183010.203125,186967.18048986487,183010.203125,184988.69180743242,440351
2022-11-28,178558.59375,182515.5708968144,178558.59375,182020.9487534626,550985
2022-11-29,180537.09375,181526.33809931506,176580.11635273971,176580.11635273971,481120
2022-11-30,184988.6875,184988.6875,178558.59943181818,179547.84375,880333
2022-12-01,185483.3125,192902.645,185483.3125,192408.02283333332,1218297
2022-12-02,183504.8125,188451.03386118598,183504.8125,185977.923180593,796841
2022-12-05,189440.28125,192902.63625979112,184494.05980744126,184988.68195169713,1224361
2022-12-06,183504.8125,187956.4117250674,183010.1903638814,187461.7895889488,877534
2022-12-07,181526.34375,185483.32127043596,180537.09936989102,181031.72155994552,646753
2022-12-08,183504.8125,184494.0567722372,179547.83541105123,182020.9460916442,709428
2022-12-09,192902.640625,192902.640625,184988.6861378205,185483.30829326925,1081470
2022-12-12,190924.140625,194386.4955068005,188451.02999514248,190429.5184990285,652814
2022-12-13,190924.140625,194881.11763277202,188945.652121114,193397.25125485752,692706
2022-12-14,191418.78125,192902.64777131783,189440.29255490957,191913.4034237726,708760
2022-12-15,180537.09375,188945.67071917807,180537.09375,188945.67071917807,1270685
2022-12-16,178558.59375,180537.0823234072,175590.86088988918,176085.483033241,913806
2022-12-19,181526.34375,182020.9659400545,177569.36622956404,177569.36622956404,574398
2022-12-20,178558.59375,182020.9487534626,177074.7273199446,180042.4601800554,625022
2022-12-21,178063.96875,181031.7015625,178063.96875,180537.07942708334,302976
2022-12-22,182515.5625,183504.8067411924,178558.58553523035,180042.45189701897,466951
2022-12-23,176085.484375,180042.4615519663,176085.484375,178558.59511060393,613209
2022-12-26,176580.109375,178558.5979954482,175096.24290966388,176580.109375,350843
2022-12-27,179053.234375,180537.10095821825,177074.7455973757,177569.36779178178,492232
2022-12-28,178063.96875,181526.32369791667,176085.48020833332,177074.72447916667,580495
2022-12-29,175590.875,183010.20774647887,175590.875,178063.98591549296,656658
2023-01-02,177569.359375,178063.981545961,174107.004178273,177569.359375,438162
2023-01-03,176580.109375,177569.35368522408,171633.88782387954,175096.24290966388,573137
2023-01-04,180537.09375,181526.33809931506,175096.24982876712,175096.24982876712,792920
2023-01-05,183999.453125,187956.43061155913,182020.96438172043,182515.58656754033,1107483
2023-01-06,183010.203125,184988.69180743242,180537.09227195947,183504.8252956081,741129
2023-01-09,194386.5,194386.5,186967.1679389313,187461.7900763359,1115201
2023-01-10,190924.140625,193891.873380829,188451.02999514248,190924.140625,839225
2023-01-11,192902.640625,198343.4843349359,192408.0184695513,195375.7514022436,1030650
2023-01-12,191913.40625,196859.62806056702,191913.40625,195870.3836984536,797343
2023-01-13,192902.640625,198343.4843349359,192902.640625,193891.88493589743,869459
2023-01-16,198343.484375,198838.10653054863,192902.64066396508,194881.1292861596,846276
2023-01-17,191418.78125,198838.11385658913,191418.78125,198838.11385658913,976576
2023-01-18,193397.265625,193891.8877877238,190924.15481138107,191913.39913682864,518929
2023-01-19,193891.890625,194386.51279496175,190429.53543526787,191913.40194515305,475600
2023-01-20,193891.890625,198838.11232461734,192902.64628507654,193397.26845503825,787881
2023-01-25,199827.34375,201311.21016398515,197453.15748762377,198343.47733601485,4625
2023-01-26,199827.34375,201805.8323019802,197749.9307704208,200321.96588799506,5156
2023-01-27,209225.171875,209225.171875,199827.35091607564,202300.46169473993,6621
2023-01-30,204773.578125,211698.2884963768,204278.95595561594,209719.79981884058,4949
2023-01-31,204773.578125,206257.44463315216,199827.35643115942,203784.33378623187,3824
2023-02-01,203289.703125,206257.43601733577,200321.97023266423,202300.45882755474,2827
2023-02-02,203289.703125,211203.65750456203,208235.92461222626,210709.0353558394,20981
2023-02-03,209225.171875,223074.59223552007,208235.92756353426,211698.2826536643,11490
2023-02-06,213182.140625,222085.3390733759,213182.140625,218622.9841212297,12489
2023-02-07,217139.140625,218128.38500142368,212687.5409310934,213676.7853075171,6245
2023-02-08,228020.8125,229504.67895878525,221590.7245119306,222085.346664859,9889
2023-02-09,227526.1875,228020.80964673913,221590.72173913041,222085.34388586954,8793
2023-02-10,227526.1875,228020.80964673913,219612.2331521739,223569.21032608693,6957
2023-02-13,220601.484375,228515.43897141257,218128.37356362108,228515.43897141257,7040
2023-02-14,221590.71875,226042.3180106027,220601.47446986608,224063.82945033483,4249
2023-02-15,213182.140625,222085.3390733759,212687.5184889791,222085.3390733759,10250
2023-02-16,218128.359375,220106.84789540817,215655.2487244898,215655.2487244898,2933
2023-02-17,213182.140625,216644.49557714618,209719.78567285382,213676.7627610209,4039
2023-02-20,216644.5,217633.74429223745,211203.65639269407,213182.14497716894,2145
2023-02-21,213182.140625,218128.36198520882,212687.5184889791,218128.36198520882,6766
2023-02-22,209225.171875,211203.66049793144,208235.92756353426,209225.171875,4098
2023-02-23,211203.671875,212192.9162397541,208730.56096311475,209719.80532786885,4285
2023-02-24,205762.8125,211698.27824519228,204773.5682091346,211203.6560997596,6114
2023-02-27,205762.8125,206752.05679086538,201805.83533653844,201805.83533653844,930467
2023-02-28,206257.453125,209719.8084532374,205268.2087455036,207246.6975044964,848323
2023-03-02,203784.328125,207246.68321450244,202795.0838137136,205268.1945919296,817689
2023-03-03,203289.703125,208235.92461222626,203289.703125,205268.1917198905,729689
2023-03-06,212192.90625,212192.90625,206257.4403409091,206257.4403409091,1052243
2023-03-07,208730.546875,212192.90191795022,208235.9247260071,211698.27976895735,640146
2023-03-08,200321.96875,206752.05663580247,199827.34660493827,206257.43449074074,1027023
2023-03-09,199827.34375,203784.3208539604,199827.34375,202300.45443997523,760330
2023-03-10,197651.03125,198838.1245307808,195672.5424486987,195870.39132882885,854741
2023-03-13,200321.96875,200816.59089506173,192506.9388580247,197651.00916666668,1035513
2023-03-14,193891.890625,199827.35666454083,193891.890625,197848.86798469388,776395
2023-03-15,194287.578125,198838.1018489053,192408.01397816956,197848.8575610998,838555
2023-03-16,194980.046875,196266.06443429732,190033.82549308726,191517.6919076611,708127
2023-03-17,195870.375,199827.35227272726,195078.97954545452,198838.10795454544,778496
2023-03-20,199332.734375,201805.84522332507,195870.37918734492,195870.37918734492,602589
2023-03-21,198343.484375,201311.21730829176,197848.86221945137,200321.9729971945,403322
2023-03-22,204773.578125,205268.20029438406,200816.60076992752,201311.22293931158,655503
2023-03-23,201805.828125,202795.0723805147,199827.33961397057,201805.828125,607503
2023-03-24,200321.96875,202300.45733024692,198343.4801697531,202300.45733024692,599102
2023-03-27,197156.390625,199827.35025715,196068.22188597592,199332.72810304817,611569
2023-03-28,197354.234375,198838.10079887218,195672.51909461152,197453.15880325815,586388
2023-03-29,196958.546875,198838.11110936714,195870.3781077348,195870.3781077348,442034
2023-03-30,198838.109375,198838.109375,195969.30083177862,198343.48721237562,788108
2023-03-31,199827.34375,201311.21016398515,196958.5353496287,201311.21016398515,937726
2023-04-03,196068.21875,202300.45779200303,195969.29432076184,201311.21349962158,794745
2023-04-04,198838.109375,198838.109375,195969.30083177862,196068.2252643035,575220
2023-04-05,197057.46875,200321.97500941265,196958.54431789657,198838.10852786145,485125
2023-04-06,189835.984375,196167.148001889,189835.984375,196068.22357021886,1409355
2023-04-07,191319.84375,193298.3323099793,190825.22161000516,190924.14603800414,531141
2023-04-10,190924.140625,191616.61160136008,188451.02999514248,191220.9139005829,783772
2023-04-11,197749.921875,197848.84629814906,191220.90994716107,191220.90994716107,1137837
2023-04-12,195870.375,198343.48579545453,194782.20625,197156.39261363636,700638
2023-04-13,194287.578125,196661.7644157332,193496.1826947556,194089.7292674389,727674
2023-04-14,196859.625,198343.4915201005,194881.13630653266,196562.8516959799,964852
2023-04-17,194881.125,197156.38686548223,194188.65399746192,196859.6135786802,556371
2023-04-18,190726.296875,194782.19841642893,189440.2793130835,193990.80299371108,1022386
2023-04-19,189341.359375,190429.52810704024,189341.359375,190330.60367685475,612192
2023-04-20,189539.21875,190627.38754240607,187857.5033435543,189539.21875,581315
2023-04-21,188253.203125,190033.84298640303,188055.35425151075,189440.29636593536,479007
2023-04-24,187956.421875,189737.0616611842,186472.55538651315,186967.1775493421,469050
2023-04-25,184098.359375,189143.50517195056,183999.4349476088,187956.4120432563,778485
2023-04-26,186076.859375,188846.74351242688,183702.6729714912,183801.59740497076,671910
2023-04-27,186175.78125,187362.87443544102,184494.06590395854,185977.93238575984,470891
2023-04-28,190231.671875,191319.8405648726,187956.41006890277,187956.41006890277,902999
2023-05-02,191122.0,191122.0,189341.36024844722,190132.75569358177,491178
2023-05-03,190528.46875,191319.8642588266,189242.4510481568,189737.0732411734,448203
2023-05-04,193990.8125,195177.90569224884,186967.1777791943,189044.59086562978,900385
2023-05-08,204773.578125,205268.20029438406,196068.22794384058,198343.48992300723,2034862
2023-05-09,208730.546875,212192.90191795022,206257.43613003552,206752.05827902842,1855368
2023-05-10,207741.3125,210214.42336309524,204278.95729166668,208730.55684523808,763447
2023-05-11,208730.546875,213676.7683649289,208235.9247260071,210709.03547097155,825757
2023-05-12,211203.671875,211698.29405737706,207741.31659836066,209719.80532786885,666880
2023-05-15,209719.8125,211203.67909787735,205268.21270636792,209719.8125,584184
2023-05-16,205268.1875,211203.65316265062,204773.5653614458,210214.4088855422,528940
2023-05-17,210709.03125,211698.275528169,205268.18772007042,205268.18772007042,538104
2023-05-18,210214.421875,211698.28838235294,207741.31102941177,211203.6662132353,378470
2023-05-19,214171.390625,214666.01277424942,210214.41343100462,211698.2798787529,870698
2023-05-22,212687.53125,215655.26424418605,211698.28691860466,213182.15341569768,534887
2023-05-23,209719.8125,213676.7900943396,209225.19030070753,213182.16789504717,550247
2023-05-24,200816.59375,207246.68172721675,200321.9715979064,205762.81527093597,1210194
2023-05-25,203784.328125,205268.1945919296,200321.97303549756,200321.97303549756,791642
2023-05-26,200321.96875,204773.56805555557,200321.96875,202300.45733024692,505880
2023-05-30,199332.734375,202795.0895626551,198343.49003567,202795.0895626551,609318
2023-05-31,197354.234375,200816.58936403508,196958.5366619674,199332.7229401629,993582
2023-06-01,201805.828125,201805.828125,197749.9266773897,197749.9266773897,547388
2023-06-02,202300.453125,202795.07525977996,200321.9645858802,202300.453125,405330
2023-06-05,202300.453125,204278.9416641198,201805.83099022004,203289.6973945599,428762
2023-06-07,202795.09375,205762.8268292683,201805.8493902439,204278.96028963415,553505
2023-06-08,198343.484375,201311.21730829176,197848.86221945137,200816.59515274313,717690
2023-06-09,198343.484375,202795.08377493767,198343.484375,199827.35084164588,546093
2023-06-12,198343.484375,201311.21730829176,197552.0889261222,200321.9729971945,417698
2023-06-13,198838.109375,200816.59802549751,197453.16731965175,199827.35370024876,565013
2023-06-14,197057.46875,199827.35284889556,196167.14886106926,198838.10852786145,666340
2023-06-15,198343.484375,200321.9729971945,197749.93778834166,197848.86221945137,557684
2023-06-16,200321.96875,202300.45733024692,199827.34660493827,200321.96875,751013
2023-06-19,196463.90625,200321.9587896526,196364.98182590635,200321.9587896526,669785
2023-06-20,196365.0,198838.11083123425,195771.4534005038,197354.24433249372,437974
2023-06-21,187857.5,197057.47235387046,187857.5,196958.54791995787,1358963
2023-06-22,189242.4375,191122.00169890223,187263.94886957656,187362.87330109774,580244
2023-06-23,186868.25,189934.9073583907,186868.25,189440.28520381154,689964
2023-06-26,186868.25,189143.51191106404,185582.23239809423,185681.15682901005,489487
2023-06-27,183900.515625,185977.92865788058,182119.87588253093,185977.92865788058,877288
2023-06-28,182812.34375,186076.84988839284,180833.85518127706,185483.30331777598,717140
2023-06-29,181835.75,184611.8683206107,181835.75,182232.3383315158,578195
2023-06-30,181240.859375,182926.35970835612,179059.6236494803,181736.59476716357,683584
2023-07-03,187685.421875,188974.3339111199,181240.86169440043,181240.86169440043,869777
2023-07-04,187090.546875,188577.7531299682,185107.60520170906,186594.81145667727,491576
2023-07-05,184909.3125,188577.75462466487,184909.3125,186396.51876675602,686759
2023-07-06,193832.546875,194526.57645460358,183917.83859494884,183917.83859494884,1503767
2023-07-07,193336.8125,195617.19541666665,192147.0475,193931.695,832803
2023-07-10,191552.15625,194625.71569293478,191056.42085597824,193336.80366847824,509523
2023-07-11,195716.34375,195914.63791793314,192940.22539893616,195022.31416223405,524208
2023-07-12,200277.109375,200772.84479424506,194030.84309251237,195716.34351794553,865666
2023-07-13,197996.71875,204738.7201896595,197798.42459001002,202755.77858975966,941626
2023-07-14,202755.78125,202755.78125,198789.89799816627,200277.10421760392,739825
2023-07-17,204738.734375,205234.46980932204,200772.8509004237,204242.99894067796,705819
2023-07-18,207217.390625,207713.12600927035,202755.77216656698,203747.24293510764,803341
2023-07-19,202755.78125,207713.13531479216,202755.78125,207713.13531479216,687227
2023-07-20,202755.78125,206721.66450183373,200772.83962408314,200772.83962408314,578731
2023-07-21,204242.984375,204738.71977396845,198789.8949863471,200772.83658222086,629745
2023-07-24,201268.578125,204738.7260237069,199781.37188269704,203747.25519550493,662414
2023-07-25,199285.625,201764.3019278607,197600.12468905473,200277.0957711443,661241
2023-07-26,196013.796875,200772.85719366465,193237.67835577895,199781.38629394284,1068784
2023-07-27,209696.078125,210191.81353427898,195319.75125591017,195815.48666518912,1442727
2023-07-28,209200.34375,210687.54998518957,204242.9896327014,209696.07916172984,952122
2023-07-31,225063.875,226055.34581497795,210687.54818281936,212670.4898127753,2725703
2023-08-01,231012.703125,237457.2635126073,228534.02605284334,230516.96771056866,3102468
2023-08-02,225559.609375,232995.6404532967,224072.40315934067,232995.6404532967,1388773
2023-08-03,221098.0,225559.6188340807,217132.11659192824,224568.14798206277,1430439
2023-08-04,221593.71875,233491.36807885906,218123.57102908278,228534.01419183446,2561625
2023-08-07,232499.90625,239440.20195895524,223080.93350213222,224568.13972547976,3055268
2023-08-08,221098.0,239440.21076233182,221098.0,238944.47533632285,1933999
2023-08-09,225559.609375,230516.9634271978,222089.46153846153,223080.9323489011,1277473
2023-08-10,223080.9375,223080.9375,218123.5833333333,221593.73124999998,928409
2023-08-11,220106.515625,229525.48814048423,220106.515625,225063.86958051802,939248
2023-08-14,219115.046875,222585.1946761878,218619.31147483032,220602.25307550904,572079
2023-08-16,220602.25,223576.66235955057,216140.63146067417,217627.83764044943,943493
2023-08-17,216140.640625,220106.52393922018,214157.6989678899,219115.05311066515,880587
2023-08-18,210687.546875,215644.90091911764,209200.34066176473,211679.01768382353,886686
2023-08-21,212670.484375,216140.63213869464,211183.27819055945,211183.27819055945,691652
2023-08-22,219115.046875,222585.1946761878,215149.16367364253,216140.6344739819,1005692
2023-08-23,213661.953125,220106.5131960557,213661.953125,220106.5131960557,868139
2023-08-24,227046.8125,232995.6372816594,216636.36913209606,219115.04612445415,3013711
2023-08-25,209200.34375,220106.52280805688,208704.60833827013,219610.787396327,2072800
2023-08-28,211679.03125,211679.03125,208208.88319672132,211183.29581381733,695518
2023-08-29,216140.640625,216636.37603927753,211679.0218965023,211679.0218965023,805948
2023-08-30,215644.90625,220106.525,214653.43541666665,219115.05416666667,600149
2023-08-31,212670.484375,217132.10292832166,211183.27819055945,215644.8967438811,808546
2023-09-01,212670.484375,213661.95516462703,210191.8074009324,213166.21976981353,569772
2023-09-04,209696.078125,212174.7551713948,205730.1948507683,211679.01976211584,660388
2023-09-05,210191.828125,211183.29901238208,207713.15090654482,209696.09268130895,390882
2023-09-06,212174.75,212670.48539719626,205730.1898364486,208704.60221962616,808331
2023-09-07,214653.4375,220106.52713625866,212670.49581408777,214157.70207852195,1234068
2023-09-08,213166.234375,216140.64694767442,210687.55723110467,216140.64694767442,595117
2023-09-11,209696.078125,212670.49058067377,208208.87189716313,212174.7551713948,724040
2023-09-12,217627.84375,220602.2561930524,211183.28345671983,211679.01886389524,1284472
2023-09-13,220106.515625,220106.515625,213661.95548282657,218123.57404279278,923349
2023-09-14,223576.671875,224072.40728935698,218619.31773143014,221097.9948032151,990793
2023-09-15,227542.5625,228038.29793028324,222585.20819716775,223080.943627451,1162871
2023-09-18,219610.796875,227046.82837189615,219610.796875,225063.88663939052,720909
2023-09-19,217627.84375,220106.52078587702,217132.10834282462,220106.52078587702,448589
2023-09-20,215644.90625,219610.78958333333,214653.43541666665,217132.1125,374274
2023-09-21,208208.875,214653.43541666665,208208.875,213166.22916666666,685787
2023-09-22,206225.9375,208208.87920673078,204242.99579326925,204738.73121995194,485769
2023-09-25,204738.734375,209696.08871822033,204242.99894067796,207217.41154661015,490044
2023-09-26,199285.625,205730.1850124378,198294.1542288557,205234.44962686568,660374
2023-09-27,199781.375,200772.84584367243,195914.6387096774,196311.22704714639,419270
2023-10-04,189569.234375,196410.3835234702,189569.234375,194328.29465219664,1163452
2023-10-05,187784.578125,192147.04984490498,187387.98978682683,190858.13774584213,622759
2023-10-06,189271.78125,190659.84041055525,187586.2808407543,187685.42792365112,403501
2023-10-10,189569.234375,194625.73591952145,188181.1751274843,191155.5878007322,627779
2023-10-11,191353.859375,194129.97754209847,191155.56522020727,192345.33014896375,603727
2023-10-12,191948.75,193237.66206095042,189866.661286157,192047.89708161156,570782
2023-10-13,190164.109375,192047.90399341763,189271.78560838112,190064.96228982013,368249
2023-10-16,188082.015625,190362.39852398526,186793.10355166052,188875.19228551662,568781
2023-10-17,186892.25,191155.57453580902,186892.25,189866.6624668435,512662
2023-10-18,184711.015625,188379.45769592054,183917.83896101717,186793.1043679549,531306
2023-10-19,179852.8125,182034.04837375967,179158.78290380375,181538.3129479052,789241
2023-10-20,178663.03125,180051.0903163152,176481.7955743618,176878.3838790233,579075
2023-10-23,176779.25,180645.98625911385,176680.10291643298,177770.72083567022,446010
2023-10-24,185405.046875,185504.19395889036,178563.89808656418,179951.95726102943,802790
2023-10-25,187487.125,189569.21364357483,183223.80063458486,188280.30162612375,802846
2023-10-26,180348.53125,185206.73797416163,179753.64879398022,182430.61984606928,757629
2023-10-27,183818.6875,184711.01122572814,180943.4221615426,181835.74588727078,520566
2023-10-30,184512.71875,185603.33664696402,181439.15922219236,182529.77711915638,392043
2023-10-31,185801.625,191056.42015741728,185107.59545090716,189370.9198239061,823369
2023-11-01,186099.078125,189965.81443127332,185405.04853156634,188379.4610748535,511161
2023-11-02,189172.625,191056.41948375263,188676.8896095388,189470.06623427675,633508
2023-11-03,198789.90625,198789.90625,191453.02192955112,194129.99323566086,1272388
2023-11-06,203747.265625,205730.20738290754,198294.17579075426,202755.79474604622,1000560
2023-11-07,198789.90625,202260.0542394015,195914.64077306734,200772.84795822942,782666
2023-11-08,195716.34375,200277.10961246202,195716.34375,198294.1679331307,586525
2023-11-09,196509.515625,198789.8985005676,194328.2798309788,195418.89772798942,592942
2023-11-10,193039.359375,196806.94830989983,191849.5944481895,194625.71261074732,674585
2023-11-13,190957.28125,197302.69454179646,190858.13416731567,195716.34121884734,499910
2023-11-14,196906.09375,197203.53497922962,192345.32823514604,192444.4753115559,478385
2023-11-15,203747.265625,204243.00106447688,200277.1175486618,201764.32386709246,846436
2023-11-16,201268.578125,202755.78436730296,198789.90105449507,202260.04895320197,425403
2023-11-17,200277.109375,202260.0510519802,198294.1676980198,201268.5802134901,406874
2023-11-20,200772.84375,201764.31458333333,198294.16666666666,198789.90208333332,272327
2023-11-21,202755.78125,205730.1936888753,202260.04584352078,203251.51665647922,463033
2023-11-22,205730.1875,205730.1875,198789.89201807228,200772.83358433735,357391
2023-11-23,203747.265625,206225.94282238442,202755.79474604622,204738.73650395378,345224
2023-11-24,203747.265625,205730.20738290754,202260.05930656934,203747.265625,335280
2023-11-27,204242.984375,209200.33836468446,203251.5135770631,203747.24897603155,538210
2023-11-28,205730.1875,208208.86445783134,202755.77515060242,206225.92289156627,550801
2023-11-29,205730.1875,207217.3936746988,203747.24593373493,206721.65828313254,496563
2023-11-30,206225.9375,207713.1437800481,204738.73121995194,204738.73121995194,642304
2023-12-01,204242.984375,208208.86756674756,202260.0427791262,206225.9259708738,542598
2023-12-04,208704.59375,212174.7413895487,205730.18148752968,206225.91686460807,706500
2023-12-05,211183.28125,214653.42906396714,207713.13343603286,208208.86883802817,890514
2023-12-06,211679.03125,213661.9729947307,210687.56037763465,212174.76668618267,494143
2023-12-07,210687.546875,213166.22389705884,208208.8698529412,212174.7530882353,521170
2023-12-08,215644.90625,217132.1125,213166.22916666666,213661.96458333332,685720
2023-12-11,215644.90625,218619.31875,213166.22916666666,216636.37708333333,513760
2023-12-12,211679.03125,217627.85648419205,210687.56037763465,214653.443867096,710270
2023-12-13,211679.03125,213661.9729947307,210191.82494145198,210191.82494145198,435945
2023-12-14,221098.0,223080.94170403585,215149.17488789235,216636.38116591927,1761941
2023-12-15,224072.40625,224568.14166205752,220106.52295353982,221097.99377765486,899325
2023-12-18,221098.0,224568.14798206277,220106.52914798204,224072.4125560538,555176
2023-12-19,220602.25,222585.19157303372,219115.04382022473,220602.25,497403
2023-12-20,218619.3125,223576.6665249433,217627.84169501133,222089.46031746033,874344
2023-12-21,214653.4375,218123.5854503464,213661.96665704387,216636.37918591223,844340
2023-12-22,213166.234375,217132.11780523256,213166.234375,216636.3823764535,571741
2023-12-26,213661.953125,215644.89468532483,213166.21773491878,214653.4239051624,458545
2023-12-27,221911.484375,221911.484375,214448.0936448991,214945.6530269058,609910
2023-12-28,222906.609375,222906.609375,219921.25299944196,222906.609375,525435