Spaces:
Runtime error
Runtime error
File size: 295,008 Bytes
748bd71 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 | 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
|