Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen 2007-01-02,30.521965,31.178684,30.521965,30.888955,557912 2007-01-03,30.904407,31.267534,30.888955,31.182547,699134 2007-01-04,31.68088,33.372897,31.622935,33.218375,3344688 2007-01-05,33.191333,33.863504,32.704589,33.41539,2074552 2007-01-08,33.299499,33.341992,32.557793,32.951824,1323872 2007-01-09,33.183607,33.763065,33.013633,33.311088,1304902 2007-01-10,33.917587,34.767458,33.508104,33.508104,2438100 2007-01-15,33.994848,34.574306,33.898272,34.396605,643202 2007-01-16,34.682471,34.755869,34.188001,34.404331,775050 2007-01-17,34.284577,34.767458,33.902135,34.585895,1106270 2007-01-18,34.88335,35.231024,33.647173,33.979396,1906914 2007-01-19,34.014163,34.481592,33.666489,33.755339,1543204 2007-01-22,33.755339,34.721102,33.616269,34.497045,1584636 2007-01-23,34.400468,34.752006,34.296166,34.504771,1619304 2007-01-24,34.28982,36.149474,34.28982,35.976848,2930478 2007-01-25,36.141628,36.290714,35.015635,35.239264,2181152 2007-01-26,35.109794,35.239264,34.627226,35.074484,1299024 2007-01-29,34.886165,35.659059,34.843008,35.427583,1211060 2007-01-30,35.564899,35.564899,35.054868,35.333424,1434044 2007-01-31,35.309884,35.38835,35.019558,35.098024,1298228 2007-02-01,35.30596,35.30596,34.650766,35.074484,1420294 2007-02-02,34.897935,35.262804,34.768465,35.125488,1347186 2007-02-05,35.286344,35.772835,34.976401,35.557053,1274580 2007-02-06,35.564899,36.388797,35.309884,35.992541,1543534 2007-02-07,35.914075,36.290714,35.360887,35.50605,1085704 2007-02-08,35.761065,35.839532,35.082331,35.380503,915618 2007-02-09,35.643366,35.894458,35.28242,35.647289,763620 2007-02-12,36.035698,36.035698,35.207877,35.584516,829892 2007-02-13,35.882688,36.54573,35.725756,36.259327,1286244 2007-02-14,36.204401,36.816439,36.192631,36.816439,1238596 2007-02-15,36.828209,38.248451,36.514343,38.079748,1894824 2007-02-16,37.577563,38.252374,37.369627,37.946355,1897112 2007-02-19,37.730572,38.056208,37.487326,37.769805,1142670 2007-02-20,37.4324,38.056208,37.35001,38.013051,1129534 2007-02-21,38.142521,39.401907,38.044438,38.33084,1799486 2007-02-22,38.444617,38.585856,37.860042,37.860042,1088926 2007-02-26,37.569716,38.056208,37.29116,37.636413,1167556 2007-02-27,37.232311,37.663876,35.784605,36.094548,1976020 2007-02-28,34.996018,37.181307,34.721386,36.898828,3109300 2007-03-01,37.35001,37.663876,34.945015,36.043545,3052890 2007-03-02,36.408413,36.792899,35.113718,35.462893,2286042 2007-03-05,34.603686,36.192631,34.387903,36.074931,1760668 2007-03-06,36.192631,36.526113,35.588439,36.36918,1361134 2007-03-07,36.879212,37.742342,36.251481,36.683046,1038634 2007-03-08,37.271544,37.644259,37.094994,37.424553,1234850 2007-03-09,37.530483,37.624643,36.408413,36.808592,1448738 2007-03-12,37.075378,37.310777,36.176937,36.949832,1242156 2007-03-13,36.781129,37.189154,36.506496,36.726202,894828 2007-03-14,35.996465,36.565346,35.427583,35.898382,1875468 2007-03-15,36.267174,37.036145,36.055314,36.216171,1181766 2007-03-16,35.902305,36.26325,35.800299,35.965078,2100516 2007-03-19,36.192631,36.683046,35.949385,36.051391,979874 2007-03-20,36.584963,36.792899,35.910152,36.643813,1384810 2007-03-21,36.145551,36.796822,36.145551,36.659506,927144 2007-03-22,37.071454,37.534406,36.490803,37.110688,1102256 2007-03-23,37.310777,39.154738,37.310777,38.056208,2314026 2007-03-26,38.052285,38.134674,36.734049,37.801192,1243046 2007-03-27,37.761959,38.723172,37.4324,37.754112,759556 2007-03-28,37.746266,38.052285,37.334317,37.389243,781380 2007-03-29,37.950278,38.232757,37.263697,37.656029,837418 2007-03-30,37.369627,38.213141,37.102841,37.867889,861506 2007-04-02,37.193077,38.134674,37.193077,37.801192,647302 2007-04-03,38.36615,38.36615,37.793345,38.185677,1015010 2007-04-04,39.052731,39.213587,38.644706,39.025268,1190560 2007-04-05,39.178278,39.193971,38.56624,38.707479,629762 2007-04-10,38.891875,39.704002,38.782022,39.272437,956212 2007-04-11,38.44854,39.272437,38.38969,38.954648,1312148 2007-04-12,38.644706,38.723172,37.691339,37.989511,1961286 2007-04-13,38.487773,38.833025,38.122904,38.346534,839958 2007-04-16,38.350457,39.131198,38.350457,38.825179,750580 2007-04-17,38.130751,38.358304,37.428477,37.962048,2059018 2007-04-18,37.962048,38.680016,37.769805,37.891428,1100992 2007-04-19,38.016975,38.240604,37.020451,37.475556,1643676 2007-04-20,37.546176,37.954202,37.299007,37.573639,1331232 2007-04-23,37.860042,37.938508,37.126381,37.832579,1016792 2007-04-24,37.781575,37.938508,37.165614,37.53833,1337082 2007-04-25,37.46771,39.31167,37.334317,39.237127,2677284 2007-04-26,39.284207,40.135568,38.938955,39.28813,1481752 2007-04-27,39.095888,39.213587,38.44854,38.664323,946256 2007-04-30,38.688079,39.317637,38.383199,38.735593,919888 2007-05-02,39.179055,39.539368,38.256496,38.505943,1401886 2007-05-03,38.76331,38.76331,37.484397,38.264415,1802648 2007-05-04,38.264415,40.311466,38.003089,39.614598,2475362 2007-05-07,39.400786,39.990748,38.802904,39.5948,691572 2007-05-08,39.602719,39.911559,38.406956,38.897932,1367958 2007-05-09,39.210731,39.396826,38.707877,38.731634,652662 2007-05-10,38.921689,39.4483,38.802904,39.099865,1110078 2007-05-11,38.798945,39.159258,38.157509,38.878134,891810 2007-05-14,39.792774,40.485683,38.406956,38.60493,2396018 2007-05-15,38.442592,39.436421,38.442592,39.099865,1618158 2007-05-16,38.707877,39.163217,38.208982,38.897932,1943042 2007-05-17,38.822702,38.933567,38.668282,38.810823,807414 2007-05-18,38.921689,39.040473,38.050603,38.478227,1364984 2007-05-21,38.945446,38.945446,38.070401,38.201063,1323062 2007-05-22,38.426754,38.486146,37.912021,38.082279,803940 2007-05-23,37.888264,38.375281,37.852629,38.129793,1079710 2007-05-24,38.486146,39.456219,38.090198,38.905851,1817218 2007-05-25,39.400786,39.741301,39.008797,39.543327,1712128 2007-05-28,39.400786,39.741301,39.008797,39.543327,1712128 2007-05-29,39.5948,40.109533,39.468097,39.689828,1296246 2007-05-30,39.59876,39.963032,39.159258,39.456219,912848 2007-05-31,39.622517,39.986789,38.248577,38.727674,2559146 2007-06-01,39.004838,39.590841,38.973162,39.373069,1459892 2007-06-04,39.638355,39.642314,38.783107,39.123622,2101870 2007-06-05,39.792774,42.116989,39.697747,41.289458,5197874 2007-06-06,41.178592,41.823988,40.069938,40.655941,3107062 2007-06-07,40.996456,41.245904,40.386696,40.762847,1901702 2007-06-08,40.188722,41.099403,40.109533,40.5134,1365014 2007-06-11,40.778685,41.135038,40.390656,40.671779,1580086 2007-06-12,40.750969,40.96874,40.12933,40.248115,977210 2007-06-13,40.362939,41.131079,39.990748,41.04793,1671692 2007-06-14,41.412202,42.18826,41.12316,42.18826,2339716 2007-06-15,42.49314,43.261279,42.065516,42.18826,8208366 2007-06-18,42.485221,42.497099,40.675738,40.782644,5029182 2007-06-19,40.624265,41.146917,40.469845,40.58863,1569722 2007-06-20,40.545076,41.020213,40.545076,40.683657,1615280 2007-06-21,40.386696,40.861834,39.875923,40.648022,1488108 2007-06-22,41.178592,41.178592,39.820491,40.069938,3043894 2007-06-25,39.792774,40.560913,39.135501,40.489643,2337636 2007-06-28,40.303547,40.628225,39.784855,40.362939,1325036 2007-06-29,40.485683,40.545076,39.879883,40.406494,1461184 2007-07-02,40.141209,40.774725,40.046181,40.58863,811896 2007-07-03,40.675738,41.067727,40.58863,40.782644,886290 2007-07-04,41.142957,41.142957,40.608427,41.016254,575810 2007-07-05,41.04397,41.103362,40.137249,40.164965,1269136 2007-07-06,40.109533,41.095443,40.109533,41.020213,1003042 2007-07-09,41.138998,41.376566,40.683657,41.115241,931402 2007-07-10,41.234025,41.234025,40.153087,40.418372,762432 2007-07-11,40.35898,40.362939,39.792774,39.951154,1093310 2007-07-12,39.871964,39.994708,38.600971,39.313677,3497464 2007-07-13,39.515611,39.67399,39.155298,39.5948,1699838 2007-07-16,39.59876,39.75318,39.202812,39.483935,624112 2007-07-17,39.250326,39.472056,38.858337,39.29388,1027256 2007-07-18,38.901891,39.190933,38.505943,38.660363,1220318 2007-07-19,38.703917,39.13946,38.60493,39.056311,855704 2007-07-20,38.98504,39.297839,38.870216,38.905851,973832 2007-07-23,38.846459,39.119663,38.470308,38.846459,760330 2007-07-24,38.874175,39.080068,38.490105,38.620768,937920 2007-07-25,38.406956,38.703917,37.302261,37.698209,3417366 2007-07-26,37.626939,37.91994,36.641028,36.949868,3716984 2007-07-27,36.54996,36.941949,35.952079,36.193607,1910106 2007-07-30,36.007511,36.106498,35.100791,35.302724,2646276 2007-07-31,35.385873,36.546001,35.354197,36.344067,2383822 2007-08-01,36.035228,37.124085,35.7937,36.732096,1767574 2007-08-02,36.795448,36.898394,36.355946,36.724177,1365928 2007-08-03,36.593514,36.839002,36.134215,36.292594,796568 2007-08-06,36.043147,38.018927,35.991674,37.69425,1576984 2007-08-07,37.777399,37.880346,36.914232,37.607141,946472 2007-08-08,37.904102,38.07436,37.215153,37.761561,1618552 2007-08-09,37.816994,37.927859,36.846921,37.040936,1645210 2007-08-10,36.724177,37.0053,36.189648,36.427216,1821810 2007-08-13,36.819205,37.452722,36.62519,37.353735,1106900 2007-08-14,37.16368,37.721966,36.70438,37.155761,782240 2007-08-15,36.977584,37.021138,36.165891,36.32427,1419038 2007-08-16,35.718469,36.296553,35.298765,35.449225,2042300 2007-08-17,35.508617,37.139923,35.041398,36.546001,3543168 2007-08-20,36.811286,36.846921,36.138174,36.518284,1603444 2007-08-21,36.720218,36.720218,36.051066,36.233202,1206566 2007-08-22,35.71451,36.62915,35.71451,36.466811,1230140 2007-08-23,36.506406,36.78357,36.229242,36.256959,961878 2007-08-24,36.213404,36.494527,36.130255,36.221323,890578 2007-08-27,36.328229,36.565798,36.122336,36.427216,545992 2007-08-28,36.276756,36.351986,35.975836,36.221323,1069024 2007-08-29,35.837254,35.999592,35.659077,35.86893,717106 2007-08-30,36.225283,36.565798,35.797659,36.427216,751274 2007-08-31,36.692501,37.357694,36.316351,37.274545,1201770 2007-09-03,37.523992,37.523992,36.716258,37.258707,843568 2007-09-04,37.369573,37.527952,36.803367,37.500235,729888 2007-09-05,37.349775,37.583385,36.688542,36.807326,838876 2007-09-06,37.23495,37.4646,36.8588,37.401248,691262 2007-09-07,37.733845,38.129793,36.862759,36.949868,1048738 2007-09-10,36.827124,37.013219,36.348027,36.530163,1070630 2007-09-11,38.208982,39.052352,37.892224,38.68412,3890128 2007-09-12,39.131541,39.630436,38.68412,38.68412,1848034 2007-09-13,39.658152,39.919478,39.270123,39.531449,1636888 2007-09-14,39.511651,39.51957,38.363402,38.402997,1700434 2007-09-17,38.406956,38.802904,38.208982,38.636606,1067116 2007-09-18,38.525741,39.198852,38.410916,38.878134,924108 2007-09-19,39.202812,39.432462,38.68412,38.969203,1357114 2007-09-20,38.735593,39.103825,38.402997,38.620768,1045178 2007-09-21,38.37924,38.937527,38.37924,38.802904,2052764 2007-09-24,38.802904,38.826661,38.30401,38.30401,940734 2007-09-25,38.007049,38.470308,37.733845,38.189185,834700 2007-09-26,38.193144,38.383199,37.230991,37.230991,1354672 2007-09-27,37.61506,37.61506,35.461103,35.63532,3976432 2007-09-28,35.239372,35.512576,32.800333,33.497201,8298650 2007-10-01,33.695175,34.209908,32.863684,32.863684,4025336 2007-10-02,33.220038,34.388084,33.022063,34.312854,4498750 2007-10-03,34.328692,34.80383,33.893149,34.609815,2055536 2007-10-04,34.534585,34.839465,34.095083,34.815708,1893622 2007-10-05,34.847384,35.516536,34.621693,35.393792,2271122 2007-10-08,35.496739,35.678875,35.239372,35.417549,1699074 2007-10-09,35.350238,35.516536,35.080993,35.496739,1691064 2007-10-10,35.56009,35.682834,34.542504,35.682834,3398454 2007-10-11,35.575928,35.690753,35.286886,35.536333,2004810 2007-10-12,35.358157,35.607604,35.239372,35.500698,761432 2007-10-15,35.40567,35.754105,35.294805,35.397752,754324 2007-10-16,35.243332,35.536333,35.100791,35.322521,1589108 2007-10-17,35.164142,35.358157,34.930533,35.112669,1193080 2007-10-18,34.938452,35.092872,34.673167,35.001804,1661282 2007-10-19,34.79987,35.231453,34.673167,34.918654,1285454 2007-10-22,34.637531,34.938452,34.249502,34.847384,1163530 2007-10-23,35.235413,35.821416,34.902817,35.239372,1717806 2007-10-24,35.631361,35.631361,34.605856,34.756316,2158532 2007-10-25,34.922614,35.017641,33.687256,33.81396,2702432 2007-10-26,33.972339,34.447476,33.794162,34.138637,1500488 2007-10-29,34.431638,34.447476,34.03569,34.201989,858054 2007-10-30,34.19011,34.439557,33.707054,33.908987,1254366 2007-10-31,33.833757,34.360368,33.817919,34.19011,974804 2007-11-01,34.055488,34.289097,33.722891,34.059447,965286 2007-11-02,33.96442,33.988177,33.461566,33.556593,1140448 2007-11-05,33.299227,33.695175,33.263592,33.374457,806880 2007-11-06,33.402174,33.445728,32.867644,33.018104,999824 2007-11-07,33.04978,33.20024,32.491493,32.586521,886710 2007-11-08,32.384587,32.384587,31.826301,32.115343,1700866 2007-11-09,32.190573,32.412304,31.75503,32.028234,1233952 2007-11-12,31.865895,32.067829,31.723354,31.960923,692144 2007-11-13,31.822341,32.562764,31.307609,32.507331,1854664 2007-11-14,32.74094,33.04582,32.554845,32.82013,1029726 2007-11-15,32.89932,32.89932,31.687719,31.762949,1192632 2007-11-16,31.624367,31.794625,31.477866,31.699597,1375016 2007-11-19,31.869855,32.729062,31.869855,32.566723,2078756 2007-11-20,32.657791,34.696924,32.626115,34.34057,3868018 2007-11-21,34.2693,34.308895,33.552634,33.770405,1721286 2007-11-22,33.877311,35.100791,33.663499,34.930533,1650996 2007-11-23,35.239372,35.556131,34.760275,35.156223,1196836 2007-11-26,35.247291,35.278967,33.916906,33.932744,1577528 2007-11-27,33.853554,34.126758,33.160645,33.532836,1908668 2007-11-28,33.73081,33.996096,33.168564,33.857514,1168652 2007-11-29,33.853554,34.64545,33.65558,34.609815,1341280 2007-11-30,34.64545,35.25917,34.467274,35.132466,1346898 2007-12-03,35.156223,35.524455,34.910735,35.124547,850542 2007-12-04,35.373995,35.615523,35.148304,35.278967,982604 2007-12-05,35.548212,35.971876,35.437346,35.845173,784968 2007-12-06,35.928322,35.932281,34.685045,34.80383,1540944 2007-12-07,35.037439,35.199778,34.364327,34.934492,1240304 2007-12-10,34.64545,35.294805,34.471233,34.641491,721176 2007-12-11,34.863222,34.863222,34.075285,34.475193,1066774 2007-12-12,34.249502,35.061196,34.130718,34.871141,999568 2007-12-13,34.712761,35.631361,34.689005,34.982006,1886436 2007-12-14,35.271048,35.437346,34.890938,35.227494,858320 2007-12-17,34.95429,35.203737,34.2693,34.388084,1042180 2007-12-18,34.467274,35.469022,34.285138,35.263129,1370980 2007-12-19,35.453184,35.476941,34.883019,35.140385,1002490 2007-12-20,35.314602,35.71451,35.132466,35.524455,1149900 2007-12-21,35.833294,35.833294,35.140385,35.25521,2255010 2007-12-27,35.437346,35.516536,34.764235,34.843424,850450 2007-12-28,34.692964,35.377954,34.653369,34.962209,538488 2008-01-02,34.962209,35.528414,34.49499,34.625653,768132 2008-01-03,34.582099,34.843424,33.88919,34.110921,1484114 2008-01-04,34.174272,34.514787,33.817919,34.079245,885276 2008-01-07,33.984217,34.41976,33.901068,34.047569,1231958 2008-01-08,34.174272,35.821416,34.174272,35.251251,2087802 2008-01-09,35.073074,37.4646,34.930533,37.135963,2937630 2008-01-10,37.361654,37.888264,36.328229,36.589555,2185620 2008-01-11,36.692501,37.052814,36.336148,36.78357,1464028 2008-01-14,36.724177,37.104287,35.453184,35.611563,2743370 2008-01-15,35.164142,35.571969,34.249502,34.550423,1865746 2008-01-16,34.293057,35.077034,34.03569,34.795911,1542472 2008-01-17,35.108709,35.548212,34.613774,34.772154,1977508 2008-01-18,34.926573,36.193607,34.843424,35.152264,2059446 2008-01-21,34.871141,35.172061,32.982469,33.338822,2722110 2008-01-22,33.101253,33.358619,32.071788,32.812211,2613982 2008-01-23,33.235875,33.235875,31.897571,32.05595,3042320 2008-01-24,32.36479,32.828049,32.071788,32.368749,1946280 2008-01-25,32.546926,33.010185,32.071788,32.21433,2414592 2008-01-28,32.071788,32.641953,31.98468,32.558804,1330836 2008-01-29,32.725102,32.729062,32.127221,32.455858,1347868 2008-01-30,32.372709,32.372709,31.893612,32.05991,932514 2008-01-31,32.174735,32.923076,31.933206,32.824089,1681120 2008-02-01,33.481363,34.26534,33.414052,34.047569,1900394 2008-02-04,34.562301,34.708802,34.198029,34.423719,1265650 2008-02-05,34.253462,34.447476,33.267551,33.449687,1162202 2008-02-06,33.073537,33.88523,33.022063,33.627864,1335566 2008-02-07,33.311106,33.73081,32.966631,33.097294,1908876 2008-02-08,33.346741,33.489282,32.800333,33.255673,1005382 2008-02-11,32.828049,33.501161,32.828049,33.283389,1061490 2008-02-12,33.576391,34.233664,33.176483,33.968379,1253282 2008-02-13,33.758527,34.091123,33.564512,33.932744,853392 2008-02-14,34.209908,34.289097,33.572431,33.802081,1302850 2008-02-15,33.774365,33.908987,32.946833,33.473444,1631662 2008-02-18,33.394255,33.750608,32.380628,33.04582,3157528 2008-02-19,33.029982,33.255673,32.103464,32.459817,1700472 2008-02-20,32.075748,33.093334,32.075748,32.919117,1277458 2008-02-21,33.192321,33.437809,32.637994,32.729062,785580 2008-02-22,32.542966,33.144807,32.317276,32.66571,990988 2008-02-25,33.04582,33.299227,32.832008,33.121051,1045896 2008-02-26,33.263592,33.358619,33.002266,33.223997,1005036 2008-02-27,33.35466,33.398214,32.907239,33.390295,931012 2008-02-28,33.358619,33.493242,32.954752,33.085415,681890 2008-02-29,33.006226,33.239835,32.36083,32.542966,1075862 2008-03-03,32.273722,32.681548,32.174735,32.614237,978970 2008-03-04,32.578602,32.717184,32.107424,32.28956,890054 2008-03-05,32.447939,32.661751,32.249965,32.467736,1306140 2008-03-06,32.412304,32.582561,32.071788,32.174735,912792 2008-03-07,32.071788,32.661751,32.071788,32.447939,1204368 2008-03-10,32.281641,32.697386,32.071788,32.305398,1073476 2008-03-11,32.424182,32.982469,32.21037,32.467736,1155408 2008-03-12,32.471696,33.121051,32.471696,32.7449,1373596 2008-03-13,32.447939,32.554845,31.826301,31.897571,2137894 2008-03-14,31.814422,32.507331,31.60061,32.174735,1311590 2008-03-17,31.695638,32.622156,31.67584,31.877774,1385942 2008-03-18,32.162856,32.230167,31.497664,31.707516,1148714 2008-03-19,31.854017,32.257884,31.208622,31.367001,1894026 2008-03-20,31.200703,31.873814,31.161108,31.505583,2171150 2008-03-25,32.447939,32.546926,32.036153,32.273722,1375588 2008-03-26,32.463777,32.463777,32.012396,32.301438,1240986 2008-03-27,32.162856,32.657791,32.162856,32.242046,1451136 2008-03-28,32.463777,32.733021,32.234127,32.443979,2403618 2008-03-31,32.748889,32.748889,31.970134,32.167913,1784570 2008-04-01,32.143191,33.090881,32.03606,32.860139,1469526 2008-04-02,33.177409,33.177409,32.579952,33.020835,1272580 2008-04-03,32.926065,33.123844,32.262682,32.757129,1250598 2008-04-04,32.641758,33.230975,32.641758,33.136206,881644 2008-04-07,33.309262,33.465837,32.954908,33.342225,788274 2008-04-08,33.338105,33.338105,32.897223,33.111483,819554 2008-04-09,33.445235,34.528899,33.169169,33.577088,2572232 2008-04-10,33.733663,34.936818,33.581208,34.677233,2421394 2008-04-11,35.060429,35.060429,33.881997,34.191026,1419760 2008-04-14,33.947923,34.281675,33.80783,34.079776,828690 2008-04-15,34.178665,34.537139,33.931442,34.33524,1084146 2008-04-16,34.508297,34.718437,34.050933,34.359962,1937488 2008-04-17,34.467093,34.516537,33.993247,34.083896,649294 2008-04-18,34.223989,34.520658,34.141582,34.479454,1627808 2008-04-21,34.570103,35.90923,34.570103,35.097513,2276936 2008-04-22,35.188162,35.48483,34.627788,34.850289,940482 2008-04-23,35.851545,37.322525,35.851545,36.852801,3121592 2008-04-24,36.692105,37.351368,36.350113,37.203034,2182602 2008-04-25,37.388452,37.907621,37.227756,37.528545,1437284 2008-04-28,37.643916,37.643916,36.869282,36.918727,1154210 2008-04-29,36.852801,38.224892,36.852801,37.569749,1690828 2008-04-30,37.503823,38.134243,37.083543,37.58211,830618 2008-05-02,37.705722,38.443273,37.586231,37.759287,1581780 2008-05-05,37.701602,38.191929,37.433776,37.759287,449254 2008-05-06,37.697481,37.990029,36.630299,36.964051,1432684 2008-05-07,37.26896,37.466739,36.832199,36.980533,1042338 2008-05-08,36.832199,37.0547,36.449002,36.753911,1476434 2008-05-09,36.63442,36.63442,35.938073,36.185297,1375606 2008-05-12,35.847425,36.177056,35.58784,35.678488,1593810 2008-05-13,35.843304,36.387196,35.596081,36.308909,1509868 2008-05-14,36.481965,36.626179,35.991638,36.119371,1020008 2008-05-15,36.004,36.358353,35.995759,36.156454,1278506 2008-05-16,35.929832,36.358353,35.888628,36.102889,1412504 2008-05-19,36.543771,36.543771,36.11113,36.296547,950648 2008-05-20,36.378955,36.803356,36.11525,36.255344,995566 2008-05-21,36.259464,37.318405,36.259464,37.046459,1687424 2008-05-22,36.819837,37.668639,36.568493,37.536786,1459870 2008-05-23,37.392572,37.483221,37.001135,37.178312,1103158 2008-05-26,37.104145,38.006511,36.914606,37.928223,1014106 2008-05-27,37.907621,38.443273,37.907621,38.154845,1421750 2008-05-28,38.154845,38.261975,37.730444,38.022992,1439510 2008-05-29,37.99827,38.484476,37.755167,38.200169,973060 2008-05-30,38.179567,38.694617,36.74155,37.231877,2627738 2008-06-02,37.025857,37.025857,35.641405,36.172936,4550332 2008-06-03,35.966916,36.968172,35.950434,36.836319,1395872 2008-06-04,37.145349,37.145349,36.803356,36.894005,1434736 2008-06-05,37.062941,37.586231,36.877523,37.207154,1528746 2008-06-06,37.565629,37.693361,36.580855,36.671503,1880736 2008-06-09,36.671503,36.819837,36.057565,36.197658,1058504 2008-06-10,36.057565,36.317149,35.773257,36.094648,1223828 2008-06-11,36.131732,36.333631,35.451867,35.793859,1264370 2008-06-12,35.880388,35.938073,35.460108,35.748535,649256 2008-06-13,35.497191,35.880388,35.126356,35.868027,958992 2008-06-16,35.678488,35.678488,34.928577,35.406542,1000898 2008-06-17,35.373579,36.341872,35.208764,35.925712,1209300 2008-06-18,35.913351,36.01224,35.526034,35.843304,717310 2008-06-19,35.571358,36.473724,35.550756,36.259464,1220114 2008-06-20,36.416039,36.84456,36.210019,36.819837,3004784 2008-06-23,36.918727,37.145349,36.675624,36.935208,1318418 2008-06-24,36.758032,37.207154,36.683864,37.083543,1085074 2008-06-25,37.001135,37.487341,36.873403,37.223636,883408 2008-06-26,36.74155,37.330766,36.74155,36.774513,914896 2008-06-27,36.671503,37.071181,36.589095,36.795115,1197294 2008-06-30,36.675624,37.310164,36.411918,37.203034,1150916 2008-07-01,37.289562,37.289562,36.308909,36.498447,2001278 2008-07-02,36.041083,36.078167,34.821447,34.982142,2948766 2008-07-03,34.697835,34.788483,33.741903,33.865515,2994856 2008-07-04,33.989127,34.153943,32.905464,33.222734,1786540 2008-07-07,33.169169,33.667736,33.169169,33.39579,1318206 2008-07-08,33.086761,33.593569,32.76125,33.589449,1844780 2008-07-09,33.832552,34.092137,33.507041,33.787228,1496144 2008-07-10,33.70482,34.207508,33.259817,34.046813,1416462 2008-07-11,33.857274,34.133341,32.884862,32.884862,1455336 2008-07-14,33.037316,33.148567,32.798333,32.938427,643358 2008-07-15,32.835417,32.97139,32.518146,32.757129,1418612 2008-07-16,33.045557,33.296901,32.485183,33.173289,1414570 2008-07-17,33.148567,33.251577,32.810694,32.97139,1313860 2008-07-18,32.843658,33.004353,32.24208,32.654119,1288444 2008-07-21,32.4481,33.408152,32.246201,33.148567,986878 2008-07-22,32.596434,33.630653,32.596434,33.333984,883420 2008-07-23,32.757129,33.230975,30.67221,30.944156,4564548 2008-07-24,31.562215,32.769491,31.158417,32.353331,3754208 2008-07-25,31.953653,32.831296,31.792957,32.575832,1368486 2008-07-28,32.489304,32.633518,32.143191,32.316247,1262316 2008-07-29,31.727031,32.167913,31.661105,32.097866,1274448 2008-07-30,31.895967,32.073144,31.743512,31.970134,929710 2008-07-31,32.110228,32.435739,31.727031,31.982495,1917340 2008-08-01,32.13907,32.637638,32.015458,32.45222,2366532 2008-08-04,32.546989,32.65824,32.114348,32.24208,840840 2008-08-05,32.03606,32.66236,32.03606,32.55111,1448714 2008-08-06,32.703564,32.707685,31.941291,32.427498,1295664 2008-08-07,32.439859,32.65824,31.875365,31.994857,966252 2008-08-08,31.994857,32.176154,31.694068,32.064903,769816 2008-08-11,32.147311,32.147311,31.788837,31.867124,713398 2008-08-12,31.945412,31.945412,31.562215,31.727031,673920 2008-08-13,31.71879,32.23796,31.529252,31.689947,1616490 2008-08-14,31.739392,32.040181,30.972999,31.063648,1299032 2008-08-15,30.993601,31.108972,29.782205,30.095355,3048818 2008-08-18,30.082994,30.289014,29.951141,30.099475,1140136 2008-08-19,30.082994,30.610404,30.078873,30.408505,1374184 2008-08-20,30.441468,30.923554,30.177763,30.869989,1649878 2008-08-21,31.067768,31.656984,31.022444,31.141935,1623868 2008-08-22,31.277908,31.50865,31.014203,31.343834,781852 2008-08-25,31.40152,31.40152,31.104851,31.1955,333826 2008-08-26,31.1955,31.830041,31.141935,31.640503,857446 2008-08-27,31.529252,31.743512,31.19138,31.570456,698908 2008-08-28,31.562215,32.336849,31.236704,32.101987,1037444 2008-08-29,32.097866,32.320368,31.875365,32.24208,779794 2008-09-01,32.151431,32.155552,31.521011,32.007218,997514 2008-09-02,31.933051,32.732407,31.545734,32.633518,1138838 2008-09-03,32.464581,32.542869,31.595178,31.624021,1867562 2008-09-04,31.516891,32.011338,31.001842,31.166657,1328758 2008-09-05,30.944156,31.360316,30.631006,30.845267,951506 2008-09-08,31.656984,31.986616,31.129574,31.904208,1325542 2008-09-09,31.949532,32.336849,31.784716,31.933051,1078576 2008-09-10,32.048422,32.592314,31.82592,31.957773,1637130 2008-09-11,31.974255,32.365692,31.628141,32.365692,1281420 2008-09-12,32.4481,32.45222,31.71467,32.217358,887302 2008-09-15,31.574576,31.665225,30.948277,31.372677,1740492 2008-09-16,31.30263,31.529252,30.77934,31.339714,1833680 2008-09-17,31.203741,31.335594,30.128318,30.289014,1853324 2008-09-18,30.350819,30.721655,29.893456,30.165402,1567546 2008-09-19,30.165402,32.687083,29.947021,32.687083,4939852 2008-09-22,32.34509,32.34509,31.521011,31.632262,723086 2008-09-23,31.397399,31.727031,31.228463,31.228463,1665736 2008-09-24,31.183139,31.582817,30.861748,30.993601,1000882 2008-09-25,30.865869,31.71879,30.865869,31.60754,1072698 2008-09-26,31.29439,31.661105,30.98536,31.385038,1046054 2008-09-29,31.40564,31.656984,30.379662,30.631006,1388256 2008-09-30,30.289014,31.352075,30.276652,31.067768,1612316 2008-10-01,31.133694,31.265547,30.495033,31.067768,819868 2008-10-02,30.902952,31.92893,30.602163,31.014203,1363672 2008-10-03,31.314992,31.636382,30.98536,31.471567,1190972 2008-10-06,30.874109,31.030684,30.392023,30.993601,1671690 2008-10-07,30.902952,31.640503,30.5692,31.162537,1956664 2008-10-08,30.120077,30.898832,28.632615,29.147665,2320458 2008-10-09,29.225952,29.225952,27.816777,28.043399,1435774 2008-10-10,25.95848,26.621863,24.899539,25.422829,2902574 2008-10-13,24.91602,26.972097,24.91602,26.642465,2090744 2008-10-14,27.194598,28.150529,26.89793,27.326451,2155788 2008-10-15,27.42534,27.42534,25.900794,26.349917,1433928 2008-10-16,25.54644,26.370519,25.142642,25.75246,1419092 2008-10-17,26.1645,26.89793,25.319819,26.341676,2261168 2008-10-20,26.881448,27.433581,26.502372,27.141033,1403472 2008-10-21,28.018677,28.706782,27.606637,28.167011,1701990 2008-10-22,27.709647,28.047519,27.000939,27.145153,1222418 2008-10-23,26.823763,27.722008,26.630104,27.606637,1448202 2008-10-24,26.370519,27.462424,25.163244,26.778438,1736320 2008-10-27,25.138522,25.715377,23.193696,24.656435,2187400 2008-10-28,25.451671,25.711256,21.838086,24.314443,3715132 2008-10-29,25.95848,27.227561,25.85547,26.893809,2757580 2008-10-30,27.787935,27.787935,26.564178,26.947374,1360708 2008-10-31,27.087468,28.966367,26.951495,28.669699,2190922 2008-11-03,28.842755,29.230072,28.665578,29.230072,868136 2008-11-04,29.320721,29.584426,28.022797,28.249419,1908560 2008-11-05,28.537846,28.562569,27.536591,27.94863,1145736 2008-11-06,27.684925,28.348308,27.206959,27.478905,1125278 2008-11-07,27.334691,28.068121,27.235802,27.907426,1039272 2008-11-10,28.463679,29.061136,28.422475,28.764468,1051416 2008-11-11,28.480161,28.8922,27.73849,28.109325,846612 2008-11-12,28.418355,29.114701,27.775573,28.105205,1470406 2008-11-13,27.903306,28.4678,27.342932,27.606637,1385216 2008-11-14,28.422475,28.599652,27.610758,27.771453,1065252 2008-11-17,27.709647,27.779694,27.029782,27.417099,1115702 2008-11-18,27.614878,27.660202,26.658947,27.075107,1420548 2008-11-19,27.326451,27.326451,25.653571,25.653571,1536516 2008-11-20,24.981947,25.657691,24.124905,24.499861,2344016 2008-11-21,24.343286,25.080836,23.523327,23.76231,1384390 2008-11-24,24.104303,26.090332,23.910644,25.777183,2246370 2008-11-25,25.484635,26.263389,25.270374,26.077971,1718438 2008-11-26,25.64533,26.341676,25.258013,26.086212,1107800 2008-11-27,26.325195,26.535335,25.970841,26.391121,616268 2008-11-28,26.477649,27.223441,26.238667,27.149274,1017848 2008-12-01,27.293487,27.293487,25.801905,26.040888,941458 2008-12-02,25.550561,26.448807,25.447551,25.946119,1837968 2008-12-03,25.966721,26.218065,25.344541,26.082092,954780 2008-12-04,25.9626,26.947374,25.612367,25.694775,825042 2008-12-05,25.54644,25.925517,25.266254,25.587644,936576 2008-12-08,26.683669,26.869087,26.012045,26.012045,1178284 2008-12-09,25.904915,26.37464,25.711256,26.234546,1612932 2008-12-10,26.440566,26.440566,25.661812,25.830748,765186 2008-12-11,26.119175,26.148018,25.389866,25.426949,908966 2008-12-12,24.986067,25.744219,24.726482,25.587644,878492 2008-12-15,25.781303,25.921396,25.010789,25.039632,599678 2008-12-16,25.130281,25.814266,25.064354,25.402227,931842 2008-12-17,25.525839,25.5382,22.728091,24.269118,3749874 2008-12-18,24.38861,24.433934,24.034256,24.380369,902712 2008-12-19,24.310322,24.841853,23.894163,24.841853,3118028 2008-12-22,24.825372,25.472273,24.751205,25.12204,1478468 2008-12-23,25.134401,25.694775,24.973706,25.220929,845810 2008-12-29,25.567042,26.222185,25.393986,26.1645,805568 2008-12-30,26.370519,26.700151,26.1645,26.580659,674830 2009-01-02,26.411723,27.153394,26.411723,27.145153,530362 2009-01-05,27.330571,27.553072,26.996819,27.458303,1072820 2009-01-06,27.581915,27.890944,27.408858,27.520109,736076 2009-01-07,27.623119,28.002195,27.483025,28.002195,889034 2009-01-08,27.750851,28.414234,27.664323,28.414234,1309750 2009-01-09,28.541967,28.541967,28.113446,28.36479,963040 2009-01-12,28.274141,28.274141,27.301728,27.31821,1038034 2009-01-13,27.198718,27.598397,27.00918,27.462424,586410 2009-01-14,27.73849,27.771453,27.058625,27.239922,913098 2009-01-15,27.173996,27.507748,26.601261,27.095708,972992 2009-01-16,27.478905,27.478905,26.049129,26.185101,1153416 2009-01-19,26.724873,27.31821,26.568298,27.182237,850388 2009-01-20,27.153394,27.301728,26.522974,26.601261,818896 2009-01-21,26.457047,26.988578,26.185101,26.844364,950170 2009-01-22,27.10807,27.194598,26.399362,26.518853,946530 2009-01-23,27.483025,29.110581,27.281126,28.797431,3851548 2009-01-26,28.780949,29.254795,28.67794,28.896321,1541556 2009-01-27,28.859237,28.883959,28.064001,28.224696,1030194 2009-01-28,28.616134,28.793311,27.581915,27.919787,1053970 2009-01-29,27.606637,27.886824,27.277006,27.52835,949576 2009-01-30,27.355293,27.672564,27.054505,27.305849,967590 2009-02-02,27.091588,27.433581,26.69603,27.400618,1087232 2009-02-03,27.569554,28.014556,27.32233,27.919787,955260 2009-02-04,28.105205,28.237058,27.577795,28.15465,797320 2009-02-05,27.787935,28.780949,27.787935,28.603773,819068 2009-02-06,28.838635,28.842755,27.837379,28.175252,684300 2009-02-09,28.175252,28.335947,27.94863,28.006315,509164 2009-02-10,28.146409,29.155905,28.064001,28.331827,1039028 2009-02-11,28.018677,28.632615,27.837379,28.237058,947972 2009-02-12,28.187613,28.393632,27.6396,27.923908,607976 2009-02-13,28.121686,28.327706,27.083347,27.186357,1026674 2009-02-16,27.017421,27.32233,26.963856,27.083347,639926 2009-02-17,26.815522,26.881448,25.904915,25.966721,1316552 2009-02-18,24.186711,26.671308,24.07134,26.448807,2759998 2009-02-19,26.568298,27.248163,25.909035,25.909035,1411174 2009-02-20,25.54644,26.148018,25.443431,25.892554,983568 2009-02-23,25.966721,26.387001,25.698895,25.830748,769112 2009-02-24,25.550561,25.768942,25.233291,25.488755,1036256 2009-02-25,25.838988,25.838988,24.771806,24.953104,1176060 2009-02-26,25.035512,25.381625,24.405091,25.134401,1290012 2009-02-27,24.948983,24.948983,23.815875,24.499861,1854460 2009-03-02,24.306202,24.664676,23.898283,24.149627,1409518 2009-03-03,24.351526,24.438055,23.795273,23.951848,1122810 2009-03-04,24.194951,24.322684,23.585133,24.248516,1077972 2009-03-05,24.021895,24.363888,23.791153,23.910644,864200 2009-03-06,23.96833,24.030136,23.519207,23.585133,677382 2009-03-09,23.700504,24.232035,23.181335,24.161988,905226 2009-03-10,24.269118,25.109679,23.923005,25.043752,1219678 2009-03-11,24.994308,25.348662,24.70176,24.973706,853298 2009-03-12,25.093197,26.881448,24.755325,26.502372,2153274 2009-03-13,26.609502,26.609502,25.871952,26.057369,902150 2009-03-16,26.576539,26.576539,26.098573,26.37464,579750 2009-03-17,26.452927,26.48589,25.983202,26.288111,798068 2009-03-18,26.411723,26.716632,26.296352,26.576539,838496 2009-03-19,26.576539,26.811401,26.119175,26.48589,1336722 2009-03-20,26.448807,26.79904,25.917276,26.131536,1469622 2009-03-23,26.362278,26.531215,26.082092,26.259269,718516 2009-03-24,26.053249,26.992699,25.822507,26.992699,823936 2009-03-25,27.293487,27.565433,26.832003,26.869087,1245486 2009-03-26,27.087468,27.227561,26.757836,27.227561,550800 2009-03-27,27.099829,27.103949,26.741355,26.823763,527394 2009-03-30,26.745475,27.025662,26.312834,26.621863,513460 2009-03-31,26.757836,27.42534,26.576539,27.42534,606370 2009-04-01,27.355293,27.808537,26.910291,27.680804,716454 2009-04-02,28.006315,28.570809,27.759092,28.274141,791370 2009-04-03,27.907426,28.274141,27.132792,27.462424,844056 2009-04-06,27.820721,28.136865,27.335966,27.601527,768930 2009-04-07,27.399195,27.947179,26.809058,27.205293,732214 2009-04-08,26.859641,27.466639,26.758475,27.255876,409660 2009-04-09,27.445562,27.445562,26.67417,27.066189,663188 2009-04-14,26.787982,26.863856,26.324303,26.446546,1369504 2009-04-15,26.412824,26.796412,26.315873,26.728968,401526 2009-04-16,26.766906,27.32332,26.648878,27.314889,677438 2009-04-17,27.399195,28.309691,27.344396,28.086282,1058994 2009-04-20,28.216955,28.37292,27.32332,27.521437,592580 2009-04-21,27.660541,28.250677,27.479285,28.018838,813346 2009-04-22,28.377135,28.377135,27.626819,27.959824,647498 2009-04-23,28.267538,28.284399,27.930317,28.039914,802286 2009-04-24,27.942963,28.499378,27.774353,27.97247,708088 2009-04-27,27.740631,29.489964,27.361257,28.554176,1678256 2009-04-28,28.309691,28.710141,28.031484,28.368705,986654 2009-04-29,28.45301,28.672203,28.145296,28.62162,852510 2009-04-30,28.963056,29.473103,28.512023,28.642697,1192080 2009-05-04,29.081084,29.081084,28.334982,28.478301,704748 2009-05-05,28.600544,28.600544,27.770138,27.905026,916256 2009-05-06,27.820721,27.862873,27.344396,27.466639,1147368 2009-05-07,27.626819,27.626819,26.303227,26.429685,1740398 2009-05-08,26.52242,26.918655,26.412824,26.450761,1018750 2009-05-11,26.691031,26.691031,25.95336,25.991298,1159402 2009-05-12,25.843763,26.918655,25.843763,26.640448,1379212 2009-05-13,26.92287,27.16314,26.539281,26.556142,888988 2009-05-14,26.51399,26.716322,26.4339,26.615156,1031880 2009-05-15,26.775336,26.859641,26.1852,26.277935,999770 2009-05-18,26.138832,26.935516,25.923853,26.868072,539906 2009-05-19,27.108342,27.293813,26.665739,26.855426,686850 2009-05-20,26.977669,27.593097,26.889148,27.593097,748920 2009-05-21,27.479285,27.900811,27.213723,27.357042,456304 2009-05-22,27.24323,27.57202,26.846995,26.99453,451038 2009-05-25,27.137848,27.458208,26.813273,27.437132,367170 2009-05-26,27.230584,28.233816,27.230584,28.183233,1124106 2009-05-27,28.200094,28.537315,28.05256,28.474086,984156 2009-05-28,28.318121,29.030501,28.238031,28.891397,1129450 2009-05-29,29.081084,29.291847,28.415072,28.575252,1487752 2009-06-01,28.849244,29.11059,28.440364,28.54153,490476 2009-06-02,28.398211,28.617405,28.103143,28.242247,707096 2009-06-03,28.242247,28.322337,28.086282,28.174803,811644 2009-06-04,28.313906,29.127451,28.204309,28.916688,861204 2009-06-05,29.089514,29.253909,28.912473,28.996778,744372 2009-06-08,29.026285,29.026285,28.368705,28.575252,545966 2009-06-09,28.870321,29.064223,28.689064,28.996778,593532 2009-06-10,29.211757,30.421537,29.165389,30.059024,1481316 2009-06-11,30.113823,30.775618,30.075885,30.333016,865964 2009-06-12,30.370953,31.091763,30.345662,30.973736,931552 2009-06-15,30.847278,31.235082,30.358308,30.982166,889804 2009-06-16,30.177051,30.396245,29.59113,29.683866,1510474 2009-06-17,29.637498,29.966288,29.536332,29.869337,987176 2009-06-18,29.924136,30.451043,29.67122,29.734449,1085108 2009-06-19,29.945212,30.476335,29.734449,30.206558,1757378 2009-06-22,30.341447,30.341447,29.730234,29.894629,588268 2009-06-23,29.970504,30.788264,29.970504,30.564855,663394 2009-06-24,30.670237,30.678667,30.109607,30.366738,725968 2009-06-25,30.223419,30.358308,29.768171,30.029517,367784 2009-06-26,30.004226,30.248711,29.506825,29.607991,452934 2009-06-29,29.721803,30.438398,29.721803,30.328801,558394 2009-06-30,30.307724,31.003243,30.295079,30.56064,881850 2009-07-01,30.733466,31.631316,30.725035,31.348894,820406 2009-07-02,31.260373,31.513289,30.636515,30.678667,619882 2009-07-03,30.674452,31.108624,30.493196,30.510057,357916 2009-07-06,30.333016,30.598577,30.092746,30.446828,512040 2009-07-07,30.607008,30.834632,30.341447,30.417321,409150 2009-07-08,30.265572,30.88943,30.210774,30.611223,598776 2009-07-09,30.716605,30.792479,30.48055,30.577501,383506 2009-07-10,30.286648,30.451043,29.810324,30.00001,670136 2009-07-13,29.785032,30.193912,29.595345,30.181267,426170 2009-07-14,30.244496,30.446828,29.869337,30.227635,655184 2009-07-15,30.349877,30.501626,30.130684,30.396245,622306 2009-07-16,30.349877,30.497411,30.15176,30.202343,1021390 2009-07-17,30.257141,30.573286,30.202343,30.505842,740470 2009-07-20,30.881,30.923153,29.903059,30.223419,1099666 2009-07-21,29.869337,30.602793,29.709157,30.366738,1047652 2009-07-22,30.518488,31.192929,30.484765,31.04118,807650 2009-07-23,31.180283,31.310957,30.661806,30.952659,813594 2009-07-24,27.184216,27.538298,25.940714,26.395963,8980338 2009-07-27,26.893363,27.125203,26.4339,26.4339,2381286 2009-07-28,26.547712,27.222154,26.4339,27.019821,1600342 2009-07-29,27.061974,27.24323,26.695246,26.766906,959722 2009-07-30,26.851211,27.209508,26.619371,26.99453,875946 2009-07-31,27.049328,27.525652,26.956592,27.525652,1895920 2009-08-03,27.576236,27.736415,27.25166,27.335966,1440358 2009-08-04,27.407625,27.846012,27.399195,27.49193,683662 2009-08-05,27.635249,27.934533,27.078835,27.078835,1016814 2009-08-06,27.32332,27.453993,26.952377,27.247445,659066 2009-08-07,27.116772,27.340181,26.939731,27.167355,826240 2009-08-10,27.255876,27.348611,26.846995,26.973453,643546 2009-08-11,26.939731,27.049328,26.282151,26.484483,954658 2009-08-12,26.480268,26.977669,26.214706,26.83435,1308886 2009-08-13,26.76269,26.931301,26.501344,26.851211,922590 2009-08-14,26.804843,26.910224,26.610941,26.741614,639326 2009-08-17,26.59408,26.75426,26.358025,26.573004,634470 2009-08-18,26.775336,26.775336,26.366456,26.716322,716580 2009-08-19,26.598295,26.745829,26.4339,26.615156,575218 2009-08-20,26.703677,26.750044,26.383317,26.539281,892124 2009-08-21,26.509775,26.800628,26.408608,26.606726,1303850 2009-08-24,26.771121,27.024036,26.598295,26.897579,812952 2009-08-25,26.813273,27.609958,26.75426,27.428701,1033556 2009-08-26,27.534083,27.609958,27.087265,27.150494,776402 2009-08-27,27.167355,27.373903,27.08305,27.142064,587336 2009-08-28,27.276952,27.314889,26.720538,26.84278,745158 2009-08-31,26.750044,26.846995,26.36224,26.661524,611344 2009-09-01,26.868072,27.142064,26.551927,26.60251,748070 2009-09-02,26.648878,26.661524,26.176769,26.282151,830086 2009-09-03,26.290581,26.429685,26.012374,26.134616,850870 2009-09-04,26.214706,26.290581,25.987082,26.286366,816406 2009-09-07,26.345379,26.935516,26.223137,26.75426,1572808 2009-09-08,26.977669,27.104126,26.804843,26.855426,938298 2009-09-09,26.956592,27.230584,26.669955,27.209508,969394 2009-09-10,27.399195,28.018838,27.230584,27.96404,2035926 2009-09-11,28.21274,28.963056,28.077852,28.739648,2026414 2009-09-14,28.600544,28.832383,28.30126,28.714356,1050208 2009-09-15,28.697495,28.85346,28.448795,28.537315,769394 2009-09-16,28.680634,28.684849,28.21274,28.263323,1177764 2009-09-17,28.537315,28.579468,28.368705,28.45301,1053804 2009-09-18,28.474086,28.684849,28.347628,28.600544,2662548 2009-09-21,28.465656,28.718571,28.410857,28.583683,925294 2009-09-22,28.722786,29.232833,28.592113,28.988348,1024288 2009-09-23,29.085299,29.835615,27.786999,28.242247,4128128 2009-09-24,28.195879,28.756509,28.05256,28.419288,1281684 2009-09-25,28.714356,28.870321,28.46144,28.743863,1174996 2009-09-28,28.600544,29.220187,28.600544,29.009424,1163784 2009-09-29,28.937765,29.081084,28.752293,28.845029,813176 2009-09-30,28.727002,29.009424,28.423503,28.642697,698502 2009-10-01,28.710141,28.882966,28.326552,28.377135,763866 2009-10-02,28.242247,28.330767,27.799644,28.073636,988456 2009-10-05,28.031484,28.305476,27.942963,28.170587,533530 2009-10-06,28.035699,28.697495,27.997762,28.562607,713720 2009-10-07,28.554176,28.760724,28.444579,28.54153,460026 2009-10-08,28.61319,28.62162,28.444579,28.62162,508978 2009-10-09,28.499378,28.638481,28.419288,28.638481,485942 2009-10-12,28.663773,29.194896,28.642697,29.051577,945910 2009-10-13,28.984133,29.169604,28.845029,28.908258,586066 2009-10-14,29.169604,29.380367,29.064223,29.19068,904820 2009-10-15,29.220187,29.683866,29.220187,29.42252,748252 2009-10-16,29.548978,29.785032,29.203326,29.207541,1180352 2009-10-19,29.224402,29.570054,29.224402,29.570054,549984 2009-10-20,29.59113,29.603776,29.241264,29.532117,418980 2009-10-21,29.629068,29.970504,29.388798,29.924136,982652 2009-10-22,29.624852,29.717588,29.228618,29.553193,864202 2009-10-23,29.565839,29.565839,29.19068,29.296062,1054228 2009-10-26,28.714356,28.874536,27.900811,28.128435,2499658 2009-10-27,28.031484,28.45301,27.677402,28.027268,1922264 2009-10-28,27.976685,28.13265,27.517222,27.753277,1253718 2009-10-29,27.795429,28.018838,27.099911,27.664756,1160728 2009-10-30,27.694263,27.694263,26.884933,26.939731,1207572 2009-11-02,26.880718,26.952377,26.606726,26.771121,1039434 2009-11-03,26.636232,26.906009,26.438115,26.716322,848928 2009-11-04,26.804843,27.184216,26.560358,27.099911,896210 2009-11-05,27.024036,27.618388,26.783767,27.40341,832362 2009-11-06,27.618388,27.694263,27.25166,27.386549,863360 2009-11-09,27.487715,27.938748,27.487715,27.770138,614716 2009-11-10,27.926102,27.96404,27.727985,27.846012,478680 2009-11-11,28.010407,28.14108,27.846012,27.976685,625756 2009-11-12,28.014623,28.242247,27.808075,27.854443,759034 2009-11-13,27.905026,28.128435,27.706909,27.879734,709792 2009-11-16,28.035699,28.200094,27.862873,28.149511,667116 2009-11-17,27.694263,27.694263,27.091481,27.635249,1558358 2009-11-18,27.808075,28.031484,27.614173,27.647895,593644 2009-11-19,27.588881,27.816505,26.556142,26.99453,1909440 2009-11-20,26.577219,27.201077,26.577219,27.07462,2087160 2009-11-23,27.293813,28.073636,27.247445,27.896595,1292494 2009-11-24,27.736415,28.027268,27.706909,27.820721,657646 2009-11-25,27.938748,28.060991,27.757492,27.997762,571312 2009-11-26,27.888165,27.917672,27.390764,27.475069,623316 2009-11-27,27.104126,27.774353,27.095696,27.593097,754174 2009-11-30,27.614173,27.757492,26.261074,26.476053,3196472 2009-12-01,26.581434,27.120987,26.581434,27.095696,1148826 2009-12-02,27.070404,27.437132,27.040897,27.373903,844796 2009-12-03,27.462424,27.462424,26.910224,27.234799,717960 2009-12-04,26.990314,27.513007,26.707892,27.4835,1175614 2009-12-07,27.449778,27.449778,27.053543,27.386549,503242 2009-12-08,27.239015,27.462424,26.910224,27.129418,684042 2009-12-09,27.120987,27.125203,26.589865,26.589865,922898 2009-12-10,26.67417,26.935516,26.59408,26.830134,650416 2009-12-11,26.92287,27.104126,26.779551,26.779551,754206 2009-12-14,26.83435,27.188432,26.783767,27.08305,590596 2009-12-15,27.188432,27.260091,26.859641,27.116772,576188 2009-12-16,27.142064,27.390764,27.019821,27.137848,767936 2009-12-17,26.981884,27.289598,26.981884,26.99453,674328 2009-12-18,27.032467,27.462424,27.015606,27.32332,1163344 2009-12-21,27.513007,27.605742,27.268522,27.487715,466866 2009-12-22,27.4835,27.588881,27.365473,27.399195,361594 2009-12-23,27.449778,27.542513,27.247445,27.361257,298250 2009-12-28,27.4835,27.546729,27.129418,27.226369,247566 2009-12-29,27.272737,27.441347,27.255876,27.437132,243964 2009-12-30,27.441347,27.4835,27.209508,27.466639,212934 2010-01-04,27.4835,27.698478,27.344396,27.487715,752504 2010-01-05,27.437132,27.470854,27.137848,27.285383,488178 2010-01-06,27.314889,27.487715,27.036682,27.268522,511138 2010-01-07,27.226369,27.896595,27.226369,27.841797,1088580 2010-01-08,27.841797,27.980901,27.230584,27.559375,730274 2010-01-11,27.694263,27.837582,27.466639,27.656326,508154 2010-01-12,27.593097,27.694263,27.196862,27.386549,940710 2010-01-13,27.517222,27.567805,27.293813,27.399195,702298 2010-01-14,27.542513,27.698478,27.428701,27.513007,1005158 2010-01-15,27.664756,28.05256,27.546729,27.942963,1619822 2010-01-18,27.559375,27.72377,27.428701,27.631034,622034 2010-01-19,27.631034,27.97247,27.40341,27.930317,650412 2010-01-20,28.170587,28.967272,28.170587,28.524669,2018540 2010-01-21,28.512023,28.634266,27.879734,27.955609,1271552 2010-01-22,27.816505,28.031484,27.614173,27.639464,878868 2010-01-25,27.513007,27.749061,27.239015,27.635249,897776 2010-01-26,27.399195,27.951394,27.361257,27.951394,855966 2010-01-27,27.727985,27.81229,27.458208,27.462424,619760 2010-01-28,27.631034,27.711124,26.84278,26.84278,1194090 2010-01-29,26.956592,27.192647,26.775336,27.192647,1365440 2010-02-01,27.175786,27.348611,27.00296,27.032467,514490 2010-02-02,26.998745,27.188432,26.986099,27.112557,491318 2010-02-03,27.104126,27.310674,26.99453,27.028252,636564 2010-02-04,27.095696,27.146279,26.716322,26.771121,709690 2010-02-05,26.716322,26.901794,26.366456,26.366456,1002862 2010-02-08,26.480268,26.699461,26.366456,26.615156,705684 2010-02-09,26.653093,26.99453,26.391747,26.556142,790522 2010-02-10,26.686816,26.686816,26.336949,26.391747,856802 2010-02-11,26.505559,26.707892,26.412824,26.573004,829596 2010-02-12,26.758475,26.969238,26.640448,26.83435,836588 2010-02-15,26.880718,27.07462,26.792197,26.876502,375582 2010-02-16,27.007175,27.070404,26.598295,27.011391,630710 2010-02-17,27.070404,27.137848,26.691031,26.884933,1116632 2010-02-18,26.897579,27.247445,26.876502,27.188432,476478 2010-02-19,27.116772,27.597312,27.019821,27.508791,710518 2010-02-22,27.504576,27.618388,27.154709,27.180001,1067902 2010-02-23,25.502327,25.649861,24.338915,24.448512,8851778 2010-02-24,24.633984,24.832101,24.263041,24.764657,4164796 2010-02-25,24.659275,24.773087,24.090215,24.288332,2476498 2010-02-26,24.237749,24.364207,24.052278,24.364207,1548884 2010-03-01,23.967972,25.080801,23.963757,25.080801,3371876 2010-03-02,25.118739,25.169322,24.937482,25.14403,1843714 2010-03-03,25.118739,25.666722,25.021788,25.557126,1642120 2010-03-04,25.47282,25.797396,25.405376,25.675153,1367048 2010-03-05,25.797396,25.843763,25.561341,25.71309,1011674 2010-03-08,25.843763,25.87327,25.561341,25.696229,887882 2010-03-09,25.670938,25.797396,25.548695,25.658292,831174 2010-03-10,25.55291,25.847979,25.55291,25.847979,985390 2010-03-11,25.839548,25.856409,25.595063,25.603494,808460 2010-03-12,25.649861,25.70466,25.396946,25.616139,853052 2010-03-15,25.662507,25.78475,25.514973,25.637216,704492 2010-03-16,25.755243,25.755243,25.565556,25.628785,535642 2010-03-17,25.645646,25.670938,25.236766,25.346363,1066004 2010-03-18,25.396946,25.460175,25.181967,25.329502,966826 2010-03-19,25.316856,25.392731,25.152461,25.392731,1377960 2010-03-22,25.388515,25.506543,25.249412,25.413807,898258 2010-03-23,24.870038,25.266273,24.714074,25.177752,2100094 2010-03-24,25.186183,25.401161,24.836316,25.021788,1934986 2010-03-25,25.021788,25.118739,24.899545,25.118739,1284910 2010-03-26,25.072371,25.080801,24.874253,25.047079,883020 2010-03-29,25.047079,25.173537,24.916406,25.127169,772680 2010-03-30,25.203044,25.375869,25.139815,25.22412,878568 2010-03-31,25.253627,25.413807,25.22412,25.291564,1042128 2010-04-01,25.434883,25.54448,25.232551,25.291564,780850 2010-04-06,25.426453,25.426453,25.148245,25.207259,1072044 2010-04-07,25.207259,25.599278,25.080801,25.502327,1111166 2010-04-08,25.540265,25.763673,25.409592,25.649861,2567592 2010-04-09,25.729951,26.100894,25.675153,25.95336,1951390 2010-04-12,26.129039,26.129039,25.936221,26.056197,1300514 2010-04-13,26.051912,26.116185,25.799105,26.039057,839114 2010-04-14,26.09476,26.09476,25.863378,25.863378,1109864 2010-04-15,25.94479,26.060482,25.777681,25.927651,815914 2010-04-16,25.756257,26.047627,25.580578,25.936221,1736198 2010-04-19,25.841954,25.996209,25.691984,25.816245,696754 2010-04-20,25.837669,26.317573,25.790536,26.287579,1280184 2010-04-21,26.176173,26.570379,26.043342,26.501821,1649930 2010-04-22,26.956016,27.380217,26.947446,27.050283,3517364 2010-04-23,27.101701,27.470198,26.874604,27.341653,2026922 2010-04-26,27.183113,27.183113,26.810331,27.088846,1523472 2010-04-27,27.084562,27.795847,27.080277,27.56018,2615398 2010-04-28,27.423065,27.615884,26.84461,26.943161,3110226 2010-04-29,26.964586,27.037428,26.351852,26.930307,1746178 2010-04-30,26.904598,26.934592,26.330427,26.506106,1385926 2010-05-03,26.506106,26.668931,26.437549,26.574664,1057392 2010-05-04,26.711779,26.767482,26.471828,26.540385,1228024 2010-05-05,26.40327,26.604658,26.219021,26.26187,1316658 2010-05-06,26.287579,26.480397,26.184742,26.428979,1384220 2010-05-07,26.116185,26.574664,25.049256,25.507735,2980674 2010-05-10,25.687699,25.923366,25.494881,25.760542,1627730 2010-05-11,25.704839,25.824815,25.413469,25.794821,1187940 2010-05-12,25.769111,26.407555,25.602002,26.223306,1333794 2010-05-13,26.424694,26.480397,26.227591,26.377561,541962 2010-05-14,26.41184,26.651791,25.9705,26.077621,1212412 2010-05-17,25.863378,26.3947,25.863378,26.026203,653282 2010-05-18,26.210451,26.41184,26.069051,26.373276,1093170 2010-05-19,26.330427,26.497537,26.279009,26.309003,1137110 2010-05-20,26.506106,26.506106,26.039057,26.176173,1847364 2010-05-21,26.133324,26.133324,24.817874,25.23779,2909902 2010-05-24,25.306347,25.413469,24.94642,25.336341,1125244 2010-05-25,24.980698,25.066395,24.590777,24.702183,1620564 2010-05-26,24.822159,25.074965,24.64648,24.826444,1367018 2010-05-27,25.023547,25.122099,24.817874,25.023547,1321546 2010-05-28,25.143523,25.447747,25.057826,25.366335,1635290 2010-05-31,25.353481,25.353481,25.044971,25.169232,794938 2010-06-01,25.156377,25.353481,24.847868,25.186371,1130780 2010-06-02,25.049256,25.717693,24.903571,25.65342,1195376 2010-06-03,25.790536,26.086191,25.726263,25.923366,837778 2010-06-04,25.841954,25.949075,25.584863,25.631996,911138 2010-06-07,25.52916,25.602002,25.259214,25.422038,480020 2010-06-08,25.636281,25.751972,25.280638,25.409184,862686 2010-06-09,25.494881,25.636281,25.259214,25.584863,799260 2010-06-10,25.537729,26.081906,25.507735,26.017633,872870 2010-06-11,26.116185,26.116185,25.473457,25.687699,1603950 2010-06-14,25.709124,25.837669,25.580578,25.790536,692938 2010-06-15,25.751972,26.608943,25.730548,26.54467,1578154 2010-06-16,26.626082,26.69464,26.368991,26.566094,935784 2010-06-17,26.566094,26.647507,26.428979,26.501821,884748 2010-06-18,26.566094,26.741773,26.416124,26.561809,1979488 2010-06-21,26.784622,26.904598,26.210451,26.338997,787640 2010-06-22,26.270439,26.626082,26.270439,26.38613,695558 2010-06-23,26.343282,26.613228,26.184742,26.527531,653446 2010-06-24,26.647507,26.647507,26.313288,26.510391,583368 2010-06-25,26.531815,26.861749,26.309003,26.471828,744972 2010-06-28,26.480397,26.638937,26.356136,26.407555,681826 2010-06-29,26.09476,26.2533,25.730548,25.863378,900068 2010-06-30,25.919081,26.159033,25.657705,25.704839,728840 2010-07-01,25.387759,25.631996,24.993553,25.152093,987394 2010-07-02,25.293493,25.36205,24.972129,25.010692,839848 2010-07-05,24.989268,25.092105,24.835013,24.899286,403086 2010-07-06,25.044971,25.550584,24.852153,25.447747,916952 2010-07-07,25.199226,25.67056,25.190656,25.640566,1111998 2010-07-08,25.747687,25.747687,25.482026,25.567723,871292 2010-07-09,25.631996,25.696269,25.37919,25.666275,953848 2010-07-12,25.751972,26.236161,25.726263,26.141894,752268 2010-07-13,26.077621,26.733204,26.077621,26.626082,972752 2010-07-14,26.771767,27.42735,26.604658,27.380217,1543720 2010-07-15,27.341653,27.581605,27.298804,27.444489,1309294 2010-07-16,27.508762,27.680156,26.651791,26.668931,1363496 2010-07-19,26.698925,26.956016,26.54467,26.866034,534038 2010-07-20,26.891743,27.016004,26.711779,26.801761,668068 2010-07-21,26.951731,26.951731,26.373276,26.574664,960330 2010-07-22,26.557525,26.968871,26.377561,26.900313,636866 2010-07-23,26.913167,26.913167,26.634652,26.793192,718326 2010-07-26,26.848895,27.080277,26.707494,26.870319,574350 2010-07-27,26.960301,27.714435,26.921737,27.530186,1455064 2010-07-28,28.065793,28.082933,27.298804,27.508762,950264 2010-07-29,28.155775,29.222704,28.134351,28.777079,3235900 2010-07-30,29.068449,29.445516,28.635679,29.265552,1542078 2010-08-02,29.18414,29.569777,29.137007,29.518359,973316 2010-08-03,29.389813,29.544068,29.179855,29.269837,1011168 2010-08-04,29.235558,29.419807,29.012746,29.338395,1042122 2010-08-05,29.436946,29.762595,29.398383,29.676898,859430 2010-08-06,29.779735,29.822583,29.162716,29.188425,953752 2010-08-09,29.539783,29.839723,29.48408,29.835438,676384 2010-08-10,29.865432,29.955414,29.672613,29.672613,930598 2010-08-11,29.565492,29.711177,29.235558,29.33411,848150 2010-08-12,29.308401,29.61691,29.154146,29.411237,861178 2010-08-13,29.642619,29.642619,28.944188,29.05131,966326 2010-08-16,29.261267,29.762595,29.196995,29.741171,924314 2010-08-17,29.77545,29.882571,29.509789,29.621195,506458 2010-08-18,29.462656,29.946844,29.394098,29.76688,870914 2010-08-19,29.90828,30.071105,29.162716,29.162716,1107750 2010-08-20,29.064164,29.064164,28.545697,28.815643,1311964 2010-08-23,28.961328,29.454086,28.858491,29.454086,870334 2010-08-24,29.338395,29.526928,29.119867,29.222704,1047376 2010-08-25,29.17557,29.239843,28.867061,29.05131,930864 2010-08-26,29.179855,29.218419,28.905625,29.047025,589772 2010-08-27,28.969897,29.672613,28.952758,29.565492,1070410 2010-08-30,29.591201,29.702607,29.269837,29.49265,453628 2010-08-31,29.162716,29.368389,29.038455,29.368389,766892 2010-09-01,29.445516,29.711177,29.132722,29.711177,712528 2010-09-02,29.711177,29.90828,29.479795,29.61691,786954 2010-09-03,29.676898,30.615281,29.672613,30.431033,1647942 2010-09-06,30.465311,30.850948,30.049681,30.221075,880556 2010-09-07,30.143947,30.371045,30.002547,30.371045,525000 2010-09-08,30.255354,30.833809,30.088244,30.795245,937224 2010-09-09,30.713833,30.760966,30.263923,30.585287,933984 2010-09-10,30.50816,31.035197,30.229644,30.970924,844832 2010-09-13,30.889512,31.078045,30.65813,30.902366,727204 2010-09-14,31.022342,31.022342,30.383899,30.812385,1142158 2010-09-15,30.795245,30.850948,30.272493,30.722403,710800 2010-09-16,30.688124,30.880942,30.422463,30.473881,642030 2010-09-17,30.8081,31.035197,30.478166,30.756681,2282558 2010-09-20,30.803815,30.95807,30.700978,30.936645,684906 2010-09-21,30.893797,30.996633,30.653845,30.945215,783688 2010-09-22,30.868088,30.902366,30.131093,30.272493,974336 2010-09-23,30.422463,30.49959,29.586916,30.071105,1079118 2010-09-24,27.902969,28.022945,26.947446,26.99458,6180346 2010-09-27,26.788907,26.874604,26.506106,26.608943,2324794 2010-09-28,26.574664,26.930307,26.54467,26.733204,1471114 2010-09-29,26.818901,26.857464,26.510391,26.591803,990172 2010-09-30,26.484682,26.806046,26.390415,26.40327,1025106 2010-10-01,26.630367,26.630367,25.966215,26.09476,1252774 2010-10-04,26.2533,26.351852,25.919081,26.141894,782092 2010-10-05,26.236161,26.26187,26.043342,26.141894,909022 2010-10-06,26.270439,26.3947,26.129039,26.141894,949700 2010-10-07,26.056197,26.321858,25.987639,26.09476,1148626 2010-10-08,26.137609,26.343282,26.124754,26.338997,757674 2010-10-11,25.966215,26.146179,25.931936,26.039057,815740 2010-10-12,25.9705,26.043342,25.67913,25.901942,1097980 2010-10-13,25.897657,26.334712,25.876233,26.184742,939316 2010-10-14,26.26187,26.26187,26.021918,26.141894,770032 2010-10-15,26.219021,26.347567,25.910512,26.180457,1146636 2010-10-18,26.201882,26.219021,26.107615,26.171888,671448 2010-10-19,26.171888,26.176173,26.004778,26.129039,970944 2010-10-20,26.09476,26.159033,25.966215,26.09476,840320 2010-10-21,26.030488,26.150463,25.871948,25.923366,1169556 2010-10-22,26.009063,26.107615,25.923366,26.004778,692714 2010-10-25,26.107615,26.227591,25.940506,26.197597,1127292 2010-10-26,26.351852,26.681785,25.494881,25.687699,2919632 2010-10-27,25.781966,25.837669,24.822159,24.972129,3075060 2010-10-28,25.190656,25.323487,24.843583,25.173517,2271678 2010-10-29,25.173517,25.730548,25.152093,25.644851,1674666 2010-11-01,25.794821,25.794821,25.37062,25.572008,955958 2010-11-02,25.657705,25.769111,25.464887,25.572008,1099746 2010-11-03,25.674845,25.674845,25.173517,25.293493,1208274 2010-11-04,25.366335,25.366335,24.959274,25.143523,1416164 2010-11-05,25.173517,25.216365,24.92928,25.019262,1186638 2010-11-08,24.903571,25.169232,24.852153,25.074965,750370 2010-11-09,25.023547,25.062111,24.865007,24.924995,1070628 2010-11-10,24.924995,25.066395,24.770741,25.010692,1051278 2010-11-11,25.066395,25.160662,24.93785,25.023547,961138 2010-11-12,24.93785,25.216365,24.93785,25.049256,987790 2010-11-15,25.023547,25.104959,24.92071,24.980698,839110 2010-11-16,24.93785,24.980698,24.775025,24.809304,695380 2010-11-17,24.843583,24.967844,24.466516,24.745031,1091532 2010-11-18,24.843583,25.606287,24.745031,25.482026,1538268 2010-11-19,25.516305,25.533445,25.152093,25.323487,902462 2010-11-22,25.572008,25.576293,25.280638,25.297778,816686 2010-11-23,25.280638,25.323487,25.014977,25.014977,657562 2010-11-24,25.027832,25.36205,24.852153,25.194941,811452 2010-11-25,25.250644,26.214736,25.22922,26.150463,1960900 2010-11-26,26.116185,26.471828,25.516305,26.154748,1940150 2010-11-29,26.197597,26.351852,25.893372,26.000494,1080756 2010-11-30,25.966215,26.171888,25.657705,25.769111,1132744 2010-12-01,25.966215,26.446118,25.816245,26.446118,1296770 2010-12-02,26.424694,26.450403,25.987639,26.373276,971488 2010-12-03,26.373276,26.381846,25.983354,26.073336,725520 2010-12-06,26.116185,26.176173,25.854809,26.129039,459304 2010-12-07,26.120469,26.159033,25.790536,25.854809,831290 2010-12-08,25.901942,26.206167,25.760542,26.004778,825598 2010-12-09,26.030488,26.154748,25.837669,26.009063,779996 2010-12-10,26.009063,26.326142,25.936221,26.167603,820738 2010-12-13,26.24473,26.24473,25.957645,26.039057,643628 2010-12-14,26.021918,26.137609,25.824815,26.133324,635188 2010-12-15,26.086191,26.124754,25.901942,26.081906,735818 2010-12-16,26.090476,26.197597,25.940506,25.96193,665096 2010-12-17,26.064766,26.064766,25.666275,25.751972,1860614 2010-12-20,25.833384,26.043342,25.66199,25.683414,741058 2010-12-21,25.751972,25.923366,25.717693,25.893372,618112 2010-12-22,25.901942,25.966215,25.691984,25.863378,502540 2010-12-23,25.889087,26.000494,25.833384,25.96193,260208 2010-12-27,26.026203,26.159033,25.721978,25.824815,290628 2010-12-28,25.893372,25.983354,25.764827,25.983354,243282 2010-12-29,26.047627,26.077621,25.94479,26.051912,225318 2010-12-30,26.077621,26.090476,25.644851,25.644851,386568 2011-01-03,25.730548,26.004778,25.666275,25.81196,565488 2011-01-04,25.850524,26.056197,25.567723,25.910512,619458 2011-01-05,25.923366,26.210451,25.863378,26.090476,973462 2011-01-06,26.180457,26.210451,25.966215,26.056197,633868 2011-01-07,25.966215,26.26187,25.769111,26.150463,536786 2011-01-10,26.1119,26.137609,25.829099,25.936221,633164 2011-01-11,25.996209,26.034772,25.623426,25.850524,782708 2011-01-12,25.854809,26.283294,25.850524,25.931936,948978 2011-01-13,26.039057,26.137609,25.80339,25.919081,763014 2011-01-14,25.893372,25.94479,25.602002,25.700554,582196 2011-01-17,25.687699,25.901942,25.597717,25.614857,595822 2011-01-18,25.623426,25.751972,25.297778,25.640566,953826 2011-01-19,25.756257,26.240445,25.649136,25.94479,1567988 2011-01-20,25.940506,26.193312,25.537729,25.627711,1097246 2011-01-21,25.456317,25.884803,25.344911,25.884803,2259188 2011-01-24,25.799105,25.919081,25.640566,25.829099,592570 2011-01-25,25.794821,26.566094,25.589148,26.480397,2502820 2011-01-26,26.501821,26.776052,26.454688,26.54467,1243024 2011-01-27,26.437549,26.930307,26.351852,26.797476,1245136 2011-01-28,26.716064,26.801761,26.523246,26.540385,703658 2011-01-31,26.566094,26.943161,26.561809,26.780337,1095960 2011-02-01,26.908883,26.930307,26.651791,26.85318,784948 2011-02-03,27.101701,27.397356,27.101701,27.307374,1137180 2011-02-04,27.358792,27.470198,27.153119,27.345938,647068 2011-02-07,27.487338,27.85155,27.410211,27.675871,1098932 2011-02-08,27.693011,27.701581,27.448774,27.637308,584364 2011-02-09,27.57732,27.688726,27.307374,27.371647,693418 2011-02-10,27.328798,27.41878,27.260241,27.350223,598668 2011-02-11,27.294519,27.294519,26.964586,27.037428,1005538 2011-02-14,27.080277,27.174544,26.938877,27.063137,531282 2011-02-15,27.075992,27.174544,26.943161,27.058852,602176 2011-02-16,27.075992,27.208822,26.913167,27.054568,872258 2011-02-17,27.058852,27.187398,26.613228,26.818901,1073512 2011-02-18,26.960301,26.964586,26.660361,26.866034,866132 2011-02-21,27.517332,28.275751,27.465914,28.065793,3189308 2011-02-22,27.971526,28.01866,27.513047,27.731575,1397522 2011-02-23,27.817272,28.005805,27.667302,27.85155,821440 2011-02-24,27.757284,28.228618,27.483053,27.731575,786582 2011-02-25,27.85155,27.898684,27.495908,27.885829,1012354 2011-02-28,27.928678,28.125781,27.693011,28.070078,732894 2011-03-01,28.16863,28.198624,27.765853,27.85155,671348 2011-03-02,27.153119,27.975811,27.153119,27.855835,1463760 2011-03-03,28.01009,28.074363,27.748714,27.894399,838958 2011-03-04,27.997236,28.29289,27.924393,28.190054,1049682 2011-03-07,28.164345,28.507133,28.095787,28.177199,840366 2011-03-08,28.220048,28.464285,28.00152,28.3186,684198 2011-03-09,28.408581,28.678527,28.241472,28.267181,838528 2011-03-10,28.207193,28.489994,28.027229,28.425721,839168 2011-03-11,28.327169,28.524273,28.280036,28.481424,890858 2011-03-14,28.314315,28.6014,28.241472,28.391442,1158326 2011-03-15,28.108642,28.108642,27.217392,27.238816,2022316 2011-03-16,27.27738,27.311659,26.750343,26.780337,1400948 2011-03-17,26.870319,27.11884,26.617513,27.024574,904078 2011-03-18,27.033143,27.11884,26.527531,26.527531,2073664 2011-03-21,26.574664,26.926022,26.566094,26.814616,912466 2011-03-22,26.82747,26.878889,26.574664,26.754628,689364 2011-03-23,26.728919,26.797476,26.433264,26.647507,647334 2011-03-24,26.630367,27.041713,26.5361,26.97744,612896 2011-03-25,27.016004,27.345938,26.900313,27.26881,723166 2011-03-28,27.213107,27.483053,27.101701,27.101701,545754 2011-03-29,27.105986,27.191683,26.913167,27.11884,412298 2011-03-30,27.243101,27.594459,27.243101,27.315944,730310 2011-03-31,27.337368,27.56875,27.255956,27.28595,619142 2011-04-01,27.457344,27.594459,27.110271,27.543041,826984 2011-04-04,27.543041,27.894399,27.42735,27.782993,726788 2011-04-05,27.795847,27.997236,27.615884,27.924393,590254 2011-04-06,28.065793,28.172915,27.86012,28.052939,602090 2011-04-07,28.027229,28.16006,27.924393,27.924393,2396448 2011-04-08,28.01866,28.01866,27.500192,27.615884,5817398 2011-04-11,27.720754,28.170823,27.703276,27.98293,1443810 2011-04-12,27.882429,28.734502,27.882429,28.599044,1549326 2011-04-13,28.795676,28.983569,28.620892,28.835002,954494 2011-04-14,28.769458,28.843742,28.599044,28.690806,738730 2011-04-15,28.721393,29.490443,28.721393,29.368094,3528930 2011-04-18,29.40742,29.783206,29.219527,29.51666,1466148 2011-04-19,29.459855,29.538508,29.232636,29.333137,604230 2011-04-20,29.442377,29.866228,29.385572,29.800684,999888 2011-04-21,29.927403,30.106557,29.271963,29.315659,1151840 2011-04-26,29.63027,30.224536,29.486073,30.224536,1220280 2011-04-27,30.320667,30.320667,29.975468,30.193949,1028248 2011-04-28,30.368733,31.38248,30.359993,31.264501,2008178 2011-04-29,31.38685,31.784484,31.207696,31.251392,1037154 2011-05-02,31.198957,31.60533,31.063499,31.465503,698538 2011-05-03,31.404328,32.221444,31.399959,32.177748,1475896 2011-05-04,32.772014,33.14343,32.361271,32.47925,2248602 2011-05-05,32.404967,32.48362,31.863136,32.326314,1367016 2011-05-06,32.234553,32.889993,32.112204,32.772014,873260 2011-05-09,32.728318,33.012342,32.667143,33.012342,818532 2011-05-10,33.160908,33.514846,33.051668,33.506107,928238 2011-05-11,33.453672,33.615347,33.300735,33.506107,800308 2011-05-12,33.423084,33.978024,33.14343,33.964915,1110562 2011-05-13,33.873153,34.318853,33.755174,34.174656,952296 2011-05-16,34.082894,34.082894,33.261409,33.488628,1064316 2011-05-17,33.418715,33.427454,32.619078,32.990494,1495562 2011-05-18,33.14343,33.353171,33.130321,33.340062,707596 2011-05-19,33.069147,33.077886,32.186487,32.772014,1358904 2011-05-20,32.772014,32.946798,32.640926,32.798231,755904 2011-05-23,32.365641,32.59723,32.125313,32.448663,1181032 2011-05-24,32.426815,32.684622,32.160269,32.453033,893172 2011-05-25,32.016073,32.614708,31.482981,32.404967,1179690 2011-05-26,32.330684,32.946798,32.330684,32.627817,992036 2011-05-27,32.710839,33.082255,32.627817,32.933689,751020 2011-05-30,33.03419,33.383758,32.990494,33.047299,301172 2011-05-31,33.208974,33.510476,33.099734,33.379388,756750 2011-06-01,33.458041,33.785761,33.287627,33.659043,788502 2011-06-02,33.519216,33.724587,33.318214,33.375019,590714 2011-06-03,33.409976,33.541064,33.069147,33.479889,708242 2011-06-06,33.58039,33.881893,33.479889,33.855675,624040 2011-06-07,33.833827,34.02172,33.46678,33.825088,637870 2011-06-08,33.650304,33.746435,33.296366,33.562912,566382 2011-06-09,33.619716,33.619716,33.235191,33.47552,703124 2011-06-10,33.318214,33.449302,32.92495,32.933689,903854 2011-06-13,32.964276,33.147799,32.750166,32.951167,431366 2011-06-14,33.03419,33.278887,33.03419,33.13906,611370 2011-06-15,33.14343,33.160908,32.846297,33.02982,617748 2011-06-16,32.868145,32.946798,32.531686,32.649665,807496 2011-06-17,32.59286,32.802601,32.094725,32.575382,1360226 2011-06-20,32.26514,32.763274,32.169009,32.614708,755806 2011-06-21,32.793862,32.889993,32.492359,32.820079,542142 2011-06-22,32.400597,32.48362,31.832549,31.898093,1317814 2011-06-23,32.033551,32.557903,31.959268,32.339423,862126 2011-06-24,32.453033,32.571012,31.858767,31.989855,731550 2011-06-27,31.902463,32.278249,31.867506,32.182117,418026 2011-06-28,32.182117,32.413706,32.051029,32.247661,493914 2011-06-29,32.47925,32.942428,32.461772,32.911841,526764 2011-06-30,32.946798,33.121582,32.514207,32.745796,623786 2011-07-01,32.688991,32.911841,32.496729,32.898732,732552 2011-07-04,32.990494,33.331323,32.859406,33.326953,670480 2011-07-05,33.003603,33.182756,32.496729,32.898732,937292 2011-07-06,33.112843,33.117212,32.58849,33.051668,980954 2011-07-07,33.204604,33.842566,33.156539,33.820718,1023766 2011-07-08,33.842566,34.165917,33.820718,33.943067,709848 2011-07-11,33.90811,34.23583,33.637195,33.755174,928908 2011-07-12,33.331323,33.47115,32.741426,33.14343,1127456 2011-07-13,33.14343,33.593499,32.946798,33.514846,649976 2011-07-14,33.335692,33.676521,33.309475,33.532324,487514 2011-07-15,33.427454,34.292635,33.104103,33.973654,1162836 2011-07-18,33.79887,33.969285,33.147799,33.174017,1031846 2011-07-19,33.230822,33.47115,33.191495,33.195865,628034 2011-07-20,33.36191,33.589129,33.217713,33.514846,529254 2011-07-21,33.772652,34.253309,33.379388,34.253309,1013850 2011-07-22,34.301374,34.493637,34.004241,34.288265,715706 2011-07-25,34.213982,34.283896,33.877523,34.047937,908016 2011-07-26,34.039198,34.45431,33.825088,33.860045,798980 2011-07-27,32.182117,32.758905,31.810701,32.230183,4160914 2011-07-28,31.919941,33.02982,31.919941,32.898732,1538322 2011-07-29,32.422446,32.837558,32.422446,32.571012,1330822 2011-08-01,32.907471,32.907471,32.077247,32.077247,910510 2011-08-02,31.902463,32.037921,31.732048,31.788853,1112726 2011-08-03,31.592221,31.627178,31.011064,31.181479,1477058 2011-08-04,31.408698,31.679613,30.06723,30.06723,1645604 2011-08-05,29.472964,30.464864,28.904916,29.547248,2539580 2011-08-08,29.276332,29.63464,28.31502,28.31502,1802404 2011-08-09,28.09654,28.489804,26.243829,28.389303,2635130 2011-08-10,28.677697,29.075331,27.008509,27.043466,2059496 2011-08-11,27.353707,27.816885,26.580288,27.690167,1634088 2011-08-12,27.602775,28.463586,27.157075,28.319389,1080108 2011-08-15,28.607783,28.804415,28.218889,28.620892,1085410 2011-08-16,28.306281,28.585935,28.030996,28.402412,886636 2011-08-17,28.258215,28.594674,28.079061,28.467956,678444 2011-08-18,28.087801,28.336868,27.270685,27.751341,1564026 2011-08-19,27.611514,27.838733,26.746333,27.283794,2329168 2011-08-22,27.091531,27.790668,26.903638,27.226989,1047254 2011-08-23,27.340599,27.799407,26.9954,27.113379,1040004 2011-08-24,27.270685,27.43236,26.873051,27.248837,1223732 2011-08-25,27.393034,27.502274,26.431721,26.903638,955778 2011-08-26,26.77255,26.912378,25.509735,26.208872,1719374 2011-08-29,26.514744,26.741963,26.353069,26.658941,548056 2011-08-30,26.728854,26.820616,26.344329,26.741963,898858 2011-08-31,26.746333,27.441099,26.66768,27.283794,1115118 2011-09-01,27.192032,27.589666,26.658941,27.292533,943620 2011-09-02,26.912378,27.012878,26.182654,26.575918,879348 2011-09-05,25.977283,26.11274,25.435452,25.435452,1019908 2011-09-06,25.409235,25.601497,25.033449,25.500996,1683546 2011-09-07,26.239459,26.956074,25.924848,26.921117,1346672 2011-09-08,26.859942,27.148336,26.409873,26.693898,937546 2011-09-09,26.606505,26.637093,25.79376,25.811238,706122 2011-09-12,25.304364,25.334951,24.714468,24.828078,1252382 2011-09-13,25.164537,25.164537,24.434813,25.01597,1571780 2011-09-14,24.736316,25.164537,24.657663,24.876143,1314090 2011-09-15,25.002862,25.400495,24.727577,25.273777,1704186 2011-09-16,25.470409,26.348699,25.387387,26.01224,2799304 2011-09-19,25.693259,25.994761,25.531583,25.736955,707868 2011-09-20,25.68452,26.803138,25.68452,26.741963,916906 2011-09-21,26.658941,26.77692,26.095262,26.134588,745128 2011-09-22,25.562171,25.562171,24.928578,25.090254,1072026 2011-09-23,25.256299,25.256299,24.513466,24.972274,746692 2011-09-26,24.736316,25.640823,24.596489,25.334951,677032 2011-09-27,25.780651,26.55407,25.728216,26.523483,983242 2011-09-28,26.392395,27.178923,26.370547,26.925486,786984 2011-09-29,26.956074,27.344968,26.811877,26.925486,729786 2011-09-30,27.008509,27.008509,26.501635,26.873051,709648 2011-10-03,26.527853,26.969182,26.357438,26.859942,518772 2011-10-04,26.676419,26.720115,25.409235,25.662671,1124446 2011-10-05,25.990392,26.208872,25.605867,26.104001,573900 2011-10-06,26.239459,26.300633,25.518475,26.047196,1024224 2011-10-07,25.933587,26.221981,25.828716,25.946696,507136 2011-10-10,26.278785,26.676419,26.090892,26.606505,630122 2011-10-11,26.606505,26.873051,26.326851,26.55844,380014 2011-10-12,26.462309,26.741963,26.326851,26.654571,607006 2011-10-13,26.422982,26.654571,25.929217,26.069044,718286 2011-10-14,26.12148,26.602136,26.11274,26.453569,704516 2011-10-17,26.549701,26.698267,26.200133,26.200133,557580 2011-10-18,26.086523,26.986661,26.025348,26.820616,600836 2011-10-19,26.820616,27.021618,26.532222,26.733224,564866 2011-10-20,26.453569,26.903638,26.396765,26.396765,537618 2011-10-21,26.523483,26.715746,26.099632,26.628353,757516 2011-10-24,26.720115,26.846834,26.326851,26.768181,571942 2011-10-25,26.733224,26.842464,26.12148,26.208872,639888 2011-10-26,26.741963,28.599044,26.676419,28.432999,2656948 2011-10-27,29.276332,29.756988,29.057852,29.577835,1381498 2011-10-28,29.708923,30.587213,29.652118,30.425537,1216882 2011-10-31,30.215797,30.443016,29.538508,29.538508,906890 2011-11-01,29.08407,29.708923,28.481065,29.40742,1489278 2011-11-02,29.673966,30.587213,29.499182,30.460494,1267342 2011-11-03,29.905555,31.461133,29.888076,31.461133,1164796 2011-11-04,31.482981,32.335053,31.242653,31.836919,1583674 2011-11-07,31.421807,31.649026,30.526038,30.530408,1245392 2011-11-08,30.718301,31.539786,30.62217,30.923672,695878 2011-11-09,31.268871,31.391219,30.032273,30.434277,759616 2011-11-10,29.927403,31.028543,29.809424,30.993586,804010 2011-11-11,30.993586,31.461133,30.83191,31.426176,587046 2011-11-14,31.666504,31.788853,31.290719,31.461133,470948 2011-11-15,31.203327,31.93742,30.884346,31.574743,711624 2011-11-16,31.439285,32.068508,31.216435,31.404328,424632 2011-11-17,31.780114,31.780114,30.674605,30.984847,959666 2011-11-18,30.805693,31.142152,30.438646,30.827541,804270 2011-11-21,30.674605,30.705192,30.154622,30.333776,1027966 2011-11-22,30.565365,30.796954,30.421168,30.486712,609142 2011-11-23,30.403689,30.818802,30.359993,30.499821,602814 2011-11-24,30.600322,30.757627,30.080339,30.189579,553928 2011-11-25,30.137144,30.871237,30.006056,30.683344,353086 2011-11-28,31.032912,31.229544,30.796954,31.041651,647766 2011-11-29,30.914933,31.574743,30.888715,31.49172,950514 2011-11-30,31.299458,32.278249,31.146522,32.247661,1170156 2011-12-01,32.26077,32.286988,31.93305,31.989855,891640 2011-12-02,32.335053,32.365641,31.618439,31.745157,752672 2011-12-05,31.959268,32.243292,31.670874,31.745157,489064 2011-12-06,31.60096,32.230183,31.566004,32.002964,509460 2011-12-07,32.203965,32.208335,31.360632,31.683983,665582 2011-12-08,31.810701,32.247661,31.649026,31.845658,683756 2011-12-09,31.548525,32.177748,31.517938,32.081617,433874 2011-12-12,31.902463,32.051029,31.504829,31.504829,477780 2011-12-13,31.622808,32.396228,31.622808,32.15153,740226 2011-12-14,32.007333,32.230183,31.749527,32.090356,707702 2011-12-15,32.291357,32.69773,32.186487,32.553534,974364 2011-12-16,32.636556,32.654034,32.116573,32.230183,1711674 2011-12-19,32.247661,32.59723,31.884984,32.068508,890098 2011-12-20,32.094725,32.859406,32.072877,32.859406,849040 2011-12-21,33.056038,33.187126,32.776383,32.846297,447168 2011-12-22,32.973015,33.047299,32.69773,32.916211,501744 2011-12-23,33.099734,33.597868,32.846297,33.536694,305550 2011-12-27,33.610977,33.750804,33.069147,33.121582,259960 2011-12-28,33.025451,33.619716,33.007972,33.257039,352516 2011-12-29,33.423084,33.440563,33.200235,33.379388,240186 2011-12-30,33.440563,33.737696,33.300735,33.659043,242680 2012-01-02,33.558542,34.161547,33.313844,34.161547,478332 2012-01-03,34.257678,34.67279,34.23583,34.493637,690702 2012-01-04,34.336331,34.882531,34.218352,34.257678,684384 2012-01-05,34.213982,34.524224,33.851305,34.039198,772236 2012-01-06,34.087264,34.218352,33.772652,33.969285,520570 2012-01-09,33.864414,34.047937,33.388128,33.440563,611800 2012-01-10,33.816348,34.139699,33.707108,33.929958,743436 2012-01-11,33.838196,33.986763,33.038559,33.46678,811610 2012-01-12,33.47115,33.492998,32.863775,32.968646,791204 2012-01-13,33.326953,33.348801,32.863775,33.064777,440998 2012-01-16,32.942428,33.182756,32.868145,33.082255,320804 2012-01-17,33.318214,33.711478,33.069147,33.58476,500388 2012-01-18,33.226452,33.995502,33.226452,33.903741,680450 2012-01-19,33.969285,34.034829,33.663412,33.951806,797790 2012-01-20,33.90811,33.991133,33.514846,33.602238,726696 2012-01-23,33.624086,33.777022,33.348801,33.777022,389274 2012-01-24,33.650304,33.999872,33.571651,33.777022,381138 2012-01-25,33.916849,34.026089,33.624086,33.820718,558904 2012-01-26,34.008611,34.288265,33.833827,34.205243,728490 2012-01-27,34.082894,34.67716,34.056677,34.310113,696978 2012-01-30,34.082894,35.035467,34.082894,35.031098,821106 2012-01-31,35.052946,35.170925,34.7864,34.851944,910240 2012-02-01,34.956815,35.743343,34.886901,35.647212,809370 2012-02-02,35.599146,36.293913,35.398144,35.612255,1049134 2012-02-03,35.655951,36.149716,35.262687,35.634103,779898 2012-02-06,35.55982,35.655951,35.288904,35.520493,404314 2012-02-07,35.603516,35.760821,35.11849,35.481167,485364 2012-02-08,35.638472,35.813257,35.288904,35.367557,427864 2012-02-09,35.437471,35.507384,35.017989,35.393775,649150 2012-02-10,35.293274,35.717125,35.144707,35.655951,609770 2012-02-13,35.712756,35.852583,35.533602,35.830735,412362 2012-02-14,35.568559,35.865692,35.393775,35.634103,498720 2012-02-15,35.821996,35.953084,35.568559,35.88754,617906 2012-02-16,35.647212,35.804517,35.367557,35.494276,563594 2012-02-17,35.577298,35.651581,35.240839,35.586037,640724 2012-02-20,35.769561,35.769561,35.135968,35.293274,427342 2012-02-21,35.393775,35.511754,35.087903,35.22336,465010 2012-02-22,35.153447,35.481167,35.026728,35.245208,611458 2012-02-23,35.306383,35.625364,35.013619,35.245208,689714 2012-02-24,35.350079,35.590407,34.607246,34.729595,1029432 2012-02-27,34.519854,34.559181,33.501737,33.833827,1514472 2012-02-28,33.947437,34.23583,33.514846,34.213982,732074 2012-02-29,34.244569,34.388766,33.785761,33.91248,580624 2012-03-01,33.755174,34.637834,33.755174,34.397506,947958 2012-03-02,34.921858,35.568559,34.869423,35.280165,1309740 2012-03-05,35.083533,35.529232,34.747074,35.249578,758782 2012-03-06,35.249578,35.520493,33.864414,33.864414,1556126 2012-03-07,33.960545,34.192134,33.064777,33.187126,1296774 2012-03-08,33.401236,33.777022,33.305105,33.541064,819534 2012-03-09,34.192134,34.78203,33.973654,34.78203,1468584 2012-03-12,34.777661,35.175295,34.655312,34.934967,752030 2012-03-13,35.175295,35.800148,34.917488,35.800148,1316024 2012-03-14,35.856953,36.43374,35.808887,36.311391,1436342 2012-03-15,36.263326,36.521132,35.734604,36.009889,681948 2012-03-16,35.988041,36.066693,35.389405,35.826365,1692188 2012-03-19,35.765191,35.974932,35.537972,35.870061,460020 2012-03-20,35.826365,35.979301,35.638472,35.918127,457554 2012-03-21,35.970562,36.075433,35.712756,35.870061,422186 2012-03-22,35.7783,35.918127,35.33697,35.638472,501554 2012-03-23,35.572928,35.752082,35.363188,35.568559,501368 2012-03-26,35.677799,36.267695,35.454949,36.267695,572648 2012-03-27,36.372566,36.451218,36.127868,36.311391,544070 2012-03-28,36.175933,36.486175,36.018628,36.140977,787784 2012-03-29,35.99241,36.145346,35.865692,36.071063,613854 2012-03-30,36.158455,36.42937,35.988041,36.258956,467068 2012-04-02,36.337609,37.818904,36.223999,37.818904,1149660 2012-04-03,37.783947,38.212168,37.631011,37.657228,747254 2012-04-04,37.543619,37.893187,37.106659,37.106659,895100 2012-04-05,37.019267,37.019267,36.21089,36.442479,754870 2012-04-10,35.931236,36.341978,35.55108,35.55108,1001244 2012-04-11,35.782669,35.830735,35.380666,35.437471,672604 2012-04-12,35.419992,36.066693,35.380666,35.931236,540972 2012-04-13,35.931236,36.267695,35.092272,35.262687,774686 2012-04-16,35.101011,36.066693,35.101011,35.905018,667706 2012-04-17,35.88317,36.54298,35.572928,36.451218,655562 2012-04-18,36.267695,36.582306,36.228369,36.228369,321802 2012-04-19,36.468697,36.743982,36.363826,36.569198,752572 2012-04-20,36.704655,37.775208,36.617263,37.775208,1363534 2012-04-23,37.624018,37.784101,36.4145,36.632391,903832 2012-04-24,36.703539,37.077067,36.521222,37.07262,648540 2012-04-25,37.174895,37.174895,36.801368,37.130428,449790 2012-04-26,36.943664,37.22381,36.370032,36.805815,547300 2012-04-27,36.7569,37.254937,36.56569,37.152662,270600 2012-04-30,37.263831,37.308298,36.90809,36.90809,273282 2012-05-02,37.459488,37.686273,36.876963,37.028152,601310 2012-05-03,37.294958,37.775208,37.045939,37.40168,561674 2012-05-04,37.214916,37.228257,36.223289,36.26331,789830 2012-05-07,35.565169,36.156588,35.369512,35.974271,544072 2012-05-08,35.76972,36.027632,35.413979,35.529595,580686 2012-05-09,35.720806,35.720806,34.111079,35.569616,1436672 2012-05-10,35.747486,35.774167,35.12494,35.27613,457866 2012-05-11,35.076026,35.396192,34.755859,35.329491,822154 2012-05-14,34.955963,35.142727,34.626903,34.951517,867616 2012-05-15,35.1116,35.1116,33.626383,33.977677,1977640 2012-05-16,34.031038,34.168887,33.550788,33.639723,1098606 2012-05-17,33.755339,33.870954,33.426279,33.528554,551384 2012-05-18,33.159473,33.199494,32.750371,32.879327,1115372 2012-05-21,33.524107,34.1511,33.235068,33.813147,1146400 2012-05-22,33.804253,34.084399,33.31511,34.048825,864172 2012-05-23,33.902082,34.45348,33.586362,33.626383,1365096 2012-05-24,33.875401,33.99991,33.221728,33.275089,896168 2012-05-25,33.350684,33.510767,33.083878,33.350684,714740 2012-05-28,33.613042,34.004357,33.372917,33.470746,346776 2012-05-29,33.848721,33.97323,33.417385,33.564128,479758 2012-05-30,33.368471,33.50632,33.003837,33.030517,534170 2012-05-31,33.430725,33.430725,33.008283,33.266195,733616 2012-06-01,33.266195,33.399598,32.576948,33.030517,1294280 2012-06-04,32.870434,33.074985,32.390184,32.461332,479244 2012-06-05,32.545821,32.69701,31.994423,32.181186,403966 2012-06-06,32.461332,33.275089,32.36795,33.159473,1119014 2012-06-07,33.350684,33.710871,33.123899,33.359577,820504 2012-06-08,33.141686,33.332897,32.865987,33.052751,741752 2012-06-11,33.64417,33.684191,32.865987,32.99939,482026 2012-06-12,32.923795,33.199494,32.865987,33.119452,466514 2012-06-13,33.15058,33.51966,32.865987,33.444066,559598 2012-06-14,33.461853,33.759785,33.110559,33.199494,551948 2012-06-15,33.346237,33.879848,32.994943,33.870954,1394522 2012-06-18,34.204461,34.4935,34.173334,34.475713,591930 2012-06-19,34.4935,35.413979,34.280056,35.227216,828716 2012-06-20,35.169408,35.182748,34.706945,34.822561,464366 2012-06-21,34.720285,35.089366,34.613563,34.662477,464792 2012-06-22,34.475713,34.658031,34.284503,34.404565,345758 2012-06-25,34.182227,34.271163,33.559681,33.701978,625412 2012-06-26,33.857614,34.097739,33.65751,33.848721,416068 2012-06-27,33.991017,34.515734,33.862061,34.515734,508722 2012-06-28,34.520181,34.684711,33.902082,34.168887,401306 2012-06-29,34.969304,35.09826,34.551308,35.004878,542082 2012-07-02,35.156067,35.338384,34.849241,35.30281,480648 2012-07-03,35.329491,35.645211,35.200535,35.565169,528736 2012-07-04,35.627424,35.734146,35.400639,35.551829,283736 2012-07-05,35.173854,35.525148,34.662477,34.746966,763238 2012-07-06,34.773646,35.454,34.773646,34.951517,547224 2012-07-09,35.040452,35.067132,34.778093,34.96041,481684 2012-07-10,35.107153,35.622977,34.738072,35.347278,459056 2012-07-11,35.231662,35.347278,34.658031,34.849241,487992 2012-07-12,34.813667,34.831454,34.217801,34.444586,490216 2012-07-13,34.680264,34.849241,34.511287,34.729179,427668 2012-07-16,34.649137,34.889262,34.48016,34.742519,531354 2012-07-17,34.773646,35.040452,34.684711,34.835901,332588 2012-07-18,34.951517,35.898676,34.929283,35.827528,486144 2012-07-19,35.863102,36.7569,35.814188,36.685752,577876 2012-07-20,36.734666,37.188236,36.370032,36.472308,1002608 2012-07-23,36.26331,36.819155,35.107153,35.369512,595770 2012-07-24,35.338384,35.658551,35.022665,35.093813,392998 2012-07-25,34.920389,35.218322,34.844794,35.036005,479096 2012-07-26,35.129387,36.245523,34.920389,36.178822,638074 2012-07-27,36.23663,36.40116,35.676338,36.303331,341638 2012-07-30,36.383373,36.583477,36.161035,36.374479,428130 2012-07-31,36.281097,36.74356,36.26331,36.410053,381416 2012-08-01,36.463414,36.481201,36.107674,36.187715,341722 2012-08-02,36.040972,36.374479,35.369512,35.494021,608086 2012-08-03,35.44066,36.516775,35.373959,36.512329,579984 2012-08-06,36.321118,36.498988,36.005398,36.396713,366470 2012-08-07,36.316671,36.543456,35.929803,36.089887,474314 2012-08-08,35.983164,36.147694,35.725252,35.996505,383910 2012-08-09,36.027632,36.183268,35.774167,36.080993,319144 2012-08-10,36.009845,36.080993,35.658551,36.054312,334914 2012-08-13,36.076546,36.903643,36.023185,36.685752,651298 2012-08-14,37.286064,38.6779,37.214916,38.242117,1650356 2012-08-15,38.371073,38.731261,38.242117,38.500029,770450 2012-08-16,38.482242,39.940779,38.433328,39.887418,1067708 2012-08-17,39.865184,40.109756,39.433848,40.038607,854988 2012-08-20,39.985246,40.314306,39.794036,40.252052,484654 2012-08-21,40.163117,40.163117,39.798483,39.963013,448136 2012-08-22,39.807376,39.882971,39.496103,39.687314,405058 2012-08-23,39.825163,40.069735,39.389381,39.789589,552106 2012-08-24,39.882971,40.354327,39.84295,40.194244,521568 2012-08-27,40.194244,40.274286,39.918545,40.203138,220410 2012-08-28,39.99414,40.318753,39.949672,40.131989,328350 2012-08-29,40.203138,40.287626,39.834057,40.025267,532570 2012-08-30,39.838503,40.176457,39.585038,39.99414,422856 2012-08-31,40.074182,40.772323,39.963013,40.438816,577574 2012-09-03,40.252052,40.874598,40.252052,40.852364,335868 2012-09-04,40.887938,40.887938,40.287626,40.367668,299012 2012-09-05,40.283179,41.176977,40.247605,40.843471,487176 2012-09-06,40.772323,42.244199,40.763429,42.244199,879600 2012-09-07,42.181945,42.359815,41.666121,42.319794,674226 2012-09-10,42.044095,42.208625,41.417102,41.688355,785958 2012-09-11,41.621653,42.084116,41.559399,41.981841,368288 2012-09-12,41.972947,42.195285,41.586079,41.946267,519814 2012-09-13,42.110797,42.955681,42.097456,42.470984,778182 2012-09-14,42.871192,42.871192,41.692801,41.808417,1038738 2012-09-17,41.799524,42.177498,41.799524,42.177498,608710 2012-09-18,41.337061,42.004074,41.185871,41.746162,1063148 2012-09-19,41.799524,41.852885,41.425996,41.572739,487248 2012-09-20,41.381528,41.670568,41.221445,41.643887,607016 2012-09-21,41.870672,42.293114,41.554952,42.293114,1443280 2012-09-24,42.075223,42.555472,42.012968,42.533239,457336 2012-09-25,42.573259,42.804491,41.95516,41.999628,961170 2012-09-26,41.812864,42.342028,41.80397,42.25754,729056 2012-09-27,42.29756,42.893426,42.235306,42.826725,526748 2012-09-28,42.973468,43.111317,42.519898,42.688875,755194 2012-10-01,42.857852,43.533759,42.795597,43.431484,627888 2012-10-02,43.249167,43.378123,43.075743,43.23138,486718 2012-10-03,43.204699,43.569333,43.026829,43.569333,405468 2012-10-04,43.693842,44.071817,43.653822,43.898393,483656 2012-10-05,44.022902,44.129625,43.800565,43.951754,361232 2012-10-08,43.800565,43.8895,43.591567,43.747204,462092 2012-10-09,43.925074,43.925074,43.467058,43.653822,319314 2012-10-10,43.653822,43.818352,43.618248,43.769437,367784 2012-10-11,43.858372,44.138518,43.791671,43.800565,397472 2012-10-12,43.618248,43.684949,43.284741,43.338102,545022 2012-10-15,43.324762,43.818352,43.320315,43.818352,307676 2012-10-16,43.867266,44.756618,43.867266,44.734384,461860 2012-10-17,44.689916,44.778851,44.489812,44.645449,290700 2012-10-18,44.645449,44.867786,44.467578,44.823319,337262 2012-10-19,44.801085,44.912254,44.600981,44.71215,543560 2012-10-22,44.645449,44.71215,44.227453,44.249687,321624 2012-10-23,44.169645,44.374196,43.280294,43.289187,607518 2012-10-24,43.444824,43.515972,43.200252,43.275847,347340 2012-10-25,43.453717,43.996222,43.293634,43.787224,291680 2012-10-26,43.760544,44.147412,43.591567,44.08071,319270 2012-10-29,44.022902,44.365303,43.876159,44.303048,309736 2012-10-30,44.423111,44.53428,44.285261,44.298601,387920 2012-10-31,44.267474,44.53428,43.845032,43.845032,441230 2012-11-01,43.800565,44.049583,43.538206,43.925074,455918 2012-11-02,43.204699,43.871713,43.129104,43.649375,479422 2012-11-05,43.373676,43.973988,43.373676,43.809458,285966 2012-11-06,43.929521,44.187433,43.756097,44.142965,261302 2012-11-07,44.391983,44.623215,43.471505,43.471505,402328 2012-11-08,43.604907,43.893947,42.920107,43.000148,431056 2012-11-09,43.089083,43.400356,42.871192,43.24472,462696 2012-11-12,43.489292,43.858372,43.204699,43.756097,342400 2012-11-13,43.498185,43.90284,43.324762,43.729416,340730 2012-11-14,43.756097,44.285261,43.564886,43.58712,481340 2012-11-15,44.329729,44.423111,43.533759,44.156305,711210 2012-11-16,44.156305,44.196326,43.186912,43.195806,758806 2012-11-19,43.311421,43.938414,43.23138,43.911734,393298 2012-11-20,43.72497,44.489812,43.653822,44.467578,420750 2012-11-21,44.445344,44.556513,44.06737,44.20522,347678 2012-11-22,44.240794,44.71215,44.223007,44.600981,260554 2012-11-23,44.734384,44.778851,44.440898,44.578747,316584 2012-11-26,44.578747,44.778851,44.405324,44.556513,225784 2012-11-27,44.578747,45.468099,44.578747,45.290228,375118 2012-11-28,45.290228,45.557034,45.045657,45.423631,270816 2012-11-29,45.601502,45.979476,45.557034,45.801606,339172 2012-11-30,45.846073,45.957242,45.512566,45.734904,273272 2012-12-03,45.801606,45.957242,45.557034,45.557034,277278 2012-12-04,45.445865,45.779372,45.245761,45.5348,180508 2012-12-05,45.71267,45.890541,45.601502,45.823839,275326 2012-12-06,45.890541,47.380205,45.890541,47.380205,833800 2012-12-07,47.246802,47.291269,46.335217,46.335217,648434 2012-12-10,46.112879,47.091165,46.068411,47.024464,353400 2012-12-11,46.891061,47.180101,46.579788,46.668723,349802 2012-12-12,46.624256,46.668723,46.135112,46.312983,380810 2012-12-13,46.335217,46.490853,45.734904,45.823839,356864 2012-12-14,45.890541,46.023944,45.557034,45.734904,354252 2012-12-17,45.801606,45.846073,44.867786,45.401397,431256 2012-12-18,45.445865,45.579268,45.156826,45.156826,496694 2012-12-19,43.756097,44.556513,43.355889,44.214113,1665290 2012-12-20,44.027349,44.756618,44.027349,44.756618,616990 2012-12-21,44.458685,45.045657,44.423111,44.867786,1035698 2012-12-27,44.223007,44.334176,43.973988,44.276368,599432 2012-12-28,44.334176,44.458685,44.174092,44.391983,234454 2013-01-02,44.801085,45.156826,44.600981,45.134592,580744 2013-01-03,45.023423,45.223527,44.756618,45.156826,423394 2013-01-04,44.463132,44.645449,44.156305,44.645449,889436 2013-01-07,44.022902,44.489812,43.871713,44.387537,790408 2013-01-08,44.209666,45.579268,44.209666,45.468099,672680 2013-01-09,45.71267,45.846073,45.401397,45.690437,430280 2013-01-10,45.801606,45.846073,45.334696,45.468099,447242 2013-01-11,45.468099,45.779372,44.978955,45.156826,346754 2013-01-14,45.17906,45.490333,44.956722,45.090124,255548 2013-01-15,45.023423,45.045657,44.556513,44.89002,416198 2013-01-16,44.867786,45.134592,44.734384,44.978955,380058 2013-01-17,44.89002,45.067891,44.556513,44.934488,490732 2013-01-18,44.956722,44.956722,44.263027,44.329729,504746 2013-01-21,44.440898,44.440898,43.947308,44.125178,435688 2013-01-22,44.062923,44.512046,43.73831,44.147412,610086 2013-01-23,44.08071,45.223527,44.08071,45.223527,561052 2013-01-24,45.134592,45.35693,44.867786,45.112358,291362 2013-01-25,45.023423,45.846073,45.023423,45.823839,322690 2013-01-28,45.690437,45.690437,45.067891,45.312462,337918 2013-01-29,45.445865,45.601502,45.156826,45.334696,281682 2013-01-30,45.334696,45.334696,44.756618,44.912254,350096 2013-01-31,44.689916,45.601502,44.600981,45.557034,588124 2013-02-01,45.601502,46.379684,45.557034,46.17958,487790 2013-02-04,46.17958,46.513087,45.223527,45.223527,680218 2013-02-05,45.201293,45.423631,44.912254,44.956722,459962 2013-02-06,44.912254,45.067891,43.960648,44.018456,588348 2013-02-07,44.022902,44.147412,43.60046,43.667162,575602 2013-02-08,43.809458,43.91618,43.10687,43.160231,619524 2013-02-11,43.57378,44.365303,43.382569,44.06737,1212934 2013-02-12,44.094051,44.734384,43.91618,44.578747,719414 2013-02-13,44.578747,45.512566,44.512046,45.445865,556564 2013-02-14,45.334696,45.846073,45.112358,45.334696,436006 2013-02-15,45.312462,46.246281,45.045657,45.957242,668030 2013-02-18,46.00171,46.135112,45.734904,45.979476,208238 2013-02-19,45.912775,47.402438,45.912775,47.291269,525258 2013-02-20,47.291269,47.291269,46.690957,46.891061,331424 2013-02-21,46.779892,47.00223,46.17958,46.668723,326174 2013-02-22,46.690957,46.957763,46.379684,46.957763,343626 2013-02-25,45.823839,47.580309,45.623735,47.335737,709670 2013-02-26,46.913295,47.535841,46.868827,47.135633,355596 2013-02-27,47.291269,47.291269,46.802126,46.913295,282344 2013-02-28,46.913295,48.136153,46.913295,48.024985,553084 2013-03-01,48.024985,49.047739,48.024985,48.803167,694102 2013-03-04,48.869869,49.047739,48.580829,48.691998,359992 2013-03-05,48.892102,49.225609,48.847635,48.892102,495638 2013-03-06,48.914336,49.136674,48.069452,48.491894,728852 2013-03-07,49.892623,51.04878,49.492415,49.892623,1183472 2013-03-08,50.693039,51.293352,50.492935,50.848676,709194 2013-03-11,50.359532,50.515169,49.781454,50.003792,451510 2013-03-12,49.959324,50.381766,49.603584,50.159428,428852 2013-03-13,50.114961,50.693039,49.892623,50.448468,340038 2013-03-14,50.626338,50.626338,49.959324,50.159428,381386 2013-03-15,50.22613,50.315065,49.981558,50.070493,1076556 2013-03-18,49.692519,50.22613,49.425713,50.137194,427254 2013-03-19,50.070493,50.893143,49.781454,50.670805,570618 2013-03-20,50.804208,51.471222,50.804208,51.22665,407858 2013-03-21,51.337819,51.515689,50.937611,51.448988,662784 2013-03-22,51.471222,52.027067,51.137715,51.137715,458106 2013-03-25,51.271118,51.271118,50.470701,50.781974,604454 2013-03-26,50.893143,51.982599,50.87091,51.960365,386964 2013-03-27,52.027067,52.471742,51.938131,52.293872,387126 2013-03-28,52.227171,52.582911,52.071534,52.33834,355166 2013-04-02,52.027067,53.116522,52.027067,53.005353,482178 2013-04-03,52.871951,53.383328,52.871951,53.227691,393060 2013-04-04,53.472263,53.894705,53.072055,53.183224,504386 2013-04-05,53.094288,53.094288,51.40452,51.537923,510004 2013-04-08,51.471222,52.249404,51.471222,51.69356,319906 2013-04-09,52.004833,52.182703,51.604625,51.849196,387820 2013-04-10,51.893664,53.027587,51.515689,52.849717,505614 2013-04-11,52.605145,53.605666,52.605145,53.605666,300052 2013-04-12,53.383328,53.538964,52.382807,52.605145,450730 2013-04-15,52.69408,53.183224,52.493976,53.005353,403598 2013-04-16,52.871951,53.33886,52.293872,52.716314,327042 2013-04-17,52.805249,52.894184,51.804729,51.938131,544940 2013-04-18,51.982599,52.605145,51.782495,51.938131,338622 2013-04-19,52.249404,52.960886,51.915898,52.227171,715190 2013-04-22,52.649613,52.649613,51.604625,51.715794,480112 2013-04-23,51.849196,52.649613,51.715794,52.627379,802700 2013-04-24,52.627379,52.938652,51.782495,52.427275,556544 2013-04-25,52.027067,52.471742,51.715794,52.071534,511334 2013-04-26,51.982599,52.027067,51.248884,51.604625,664452 2013-04-29,51.94309,52.349247,51.446674,51.627189,551400 2013-04-30,51.627189,52.281555,51.627189,52.168733,437760 2013-05-02,52.010783,52.665148,51.897961,52.462069,551442 2013-05-03,52.304119,53.071306,51.988218,52.574891,469506 2013-05-06,52.620019,52.710277,51.94309,52.010783,198396 2013-05-07,52.507198,54.425166,52.281555,54.380037,701092 2013-05-08,54.086701,54.650809,53.883622,54.492859,450262 2013-05-09,54.334909,54.492859,54.086701,54.176958,295212 2013-05-10,54.44773,55.305175,54.44773,55.147225,544206 2013-05-13,54.989274,55.440561,54.718502,55.350303,341354 2013-05-14,57.065193,57.539044,53.996444,54.13183,1142332 2013-05-15,54.041572,54.041572,52.981049,53.680543,852666 2013-05-16,53.793365,54.154394,53.590286,53.748236,574340 2013-05-17,53.61285,53.996444,53.432335,53.703107,745202 2013-05-20,53.748236,54.064137,53.748236,54.019008,265058 2013-05-21,53.61285,54.086701,53.432335,53.883622,440540 2013-05-22,53.883622,55.891847,53.883622,55.733897,731994 2013-05-23,55.914412,56.388263,55.372868,55.914412,869114 2013-05-24,56.094926,56.207748,55.079532,55.440561,479196 2013-05-27,55.891847,55.891847,55.463125,55.733897,138034 2013-05-28,56.117491,56.839549,55.982105,56.591342,386692 2013-05-29,56.47852,56.47852,55.440561,55.508254,427846 2013-05-30,55.417996,55.553382,54.853888,55.282611,256280 2013-05-31,55.192353,55.575947,54.673374,55.169789,540824 2013-06-03,54.899017,55.982105,54.267216,55.64364,616896 2013-06-04,55.846719,55.891847,55.011839,55.372868,523062 2013-06-05,55.102096,56.094926,55.102096,55.192353,510602 2013-06-06,55.192353,55.350303,54.492859,54.492859,329212 2013-06-07,54.673374,55.237482,53.635414,55.169789,534900 2013-06-10,54.899017,56.185184,54.899017,55.982105,397566 2013-06-11,55.891847,55.95954,55.237482,55.936976,408664 2013-06-12,55.891847,56.049798,55.463125,55.508254,363298 2013-06-13,55.011839,55.169789,54.334909,54.944146,445682 2013-06-14,55.169789,55.372868,54.583116,55.147225,378772 2013-06-17,55.214918,55.982105,55.169789,55.553382,261486 2013-06-18,55.372868,55.756461,55.214918,55.64364,248726 2013-06-19,55.756461,56.862114,55.034403,56.546213,660056 2013-06-20,56.027233,56.072362,55.463125,55.553382,468084 2013-06-21,55.056967,55.192353,53.861058,53.861058,1399690 2013-06-24,53.703107,53.906186,52.010783,52.146169,832318 2013-06-25,52.349247,52.574891,51.740011,51.897961,717172 2013-06-26,51.852832,53.251821,51.852832,52.755405,671068 2013-06-27,53.161563,54.470295,53.09387,54.086701,726206 2013-06-28,54.28978,54.28978,52.371812,52.823098,704688 2013-07-01,52.823098,53.657979,52.574891,53.161563,398970 2013-07-02,53.251821,53.387207,52.77797,52.913356,354566 2013-07-03,52.597455,52.845663,51.785139,52.552326,421150 2013-07-04,52.77797,53.409771,52.529762,53.09387,415176 2013-07-05,53.251821,53.296949,52.25899,52.41694,446610 2013-07-08,52.597455,53.071306,52.191297,52.236426,469986 2013-07-09,52.529762,52.913356,52.055911,52.236426,384152 2013-07-10,52.168733,52.755405,52.055911,52.552326,306434 2013-07-11,52.800534,52.890791,52.371812,52.665148,278562 2013-07-12,52.597455,53.319514,52.597455,53.09387,331634 2013-07-15,53.251821,53.703107,53.116435,53.477464,429812 2013-07-16,53.4549,53.522593,52.890791,53.026177,282186 2013-07-17,53.206692,53.567721,52.484633,53.477464,434200 2013-07-18,53.590286,54.628245,53.409771,54.44773,565410 2013-07-19,54.425166,54.650809,53.748236,54.086701,848422 2013-07-22,54.222087,54.334909,53.657979,53.906186,224060 2013-07-23,54.109265,54.650809,53.793365,54.605681,354996 2013-07-24,54.628245,56.140055,54.44773,55.688768,620748 2013-07-25,55.688768,56.207748,55.102096,55.64364,483712 2013-07-26,55.891847,55.914412,54.650809,54.853888,354894 2013-07-29,55.034403,55.485689,54.899017,55.034403,289590 2013-07-30,55.463125,55.869283,55.260046,55.440561,307494 2013-07-31,55.95954,56.140055,54.944146,56.094926,447292 2013-08-01,56.546213,57.584172,56.455956,57.381093,598922 2013-08-02,57.493915,57.493915,56.771856,57.132886,319922 2013-08-05,57.065193,57.426222,56.410827,56.907242,340592 2013-08-06,57.178014,57.99033,54.176958,55.621075,1090886 2013-08-07,56.162619,56.162619,54.312344,54.628245,553630 2013-08-08,54.96671,54.96671,54.086701,54.470295,535274 2013-08-09,54.673374,54.673374,53.883622,53.883622,542596 2013-08-12,53.928751,54.199523,53.4549,54.176958,392086 2013-08-13,54.267216,54.425166,53.861058,54.109265,265302 2013-08-14,54.312344,54.583116,54.019008,54.019008,253906 2013-08-15,54.154394,54.334909,53.364642,53.703107,248562 2013-08-16,53.680543,53.680543,53.116435,53.500028,370678 2013-08-19,53.590286,53.725672,53.116435,53.522593,315764 2013-08-20,53.026177,53.61285,52.890791,53.319514,309492 2013-08-21,53.251821,53.973879,53.251821,53.703107,378920 2013-08-22,53.703107,54.176958,53.432335,53.500028,332636 2013-08-23,53.545157,53.861058,53.319514,53.793365,263006 2013-08-26,53.567721,54.176958,53.567721,53.973879,162358 2013-08-27,53.703107,53.703107,52.823098,52.823098,394188 2013-08-28,52.574891,52.574891,51.852832,51.94309,349332 2013-08-29,52.010783,52.371812,51.830268,52.349247,253924 2013-08-30,52.371812,52.41694,51.469239,51.875397,372680 2013-09-02,52.213862,52.462069,51.965654,52.462069,255246 2013-09-03,52.484633,52.574891,51.94309,51.94309,291598 2013-09-04,51.965654,52.191297,50.679487,51.42411,511442 2013-09-05,51.356417,51.356417,50.205636,50.656923,623212 2013-09-06,50.476408,50.611794,49.979993,50.453844,479392 2013-09-09,50.363586,50.566665,50.07025,50.341022,278584 2013-09-10,50.431279,50.972823,50.431279,50.792309,408782 2013-09-11,50.882566,50.882566,50.363586,50.498972,332342 2013-09-12,50.250765,50.566665,49.822042,50.092814,384356 2013-09-13,50.002557,50.656923,49.9123,50.656923,423114 2013-09-16,51.130774,52.732841,50.927695,51.94309,763060 2013-09-17,51.852832,52.146169,51.378981,51.807704,348872 2013-09-18,51.807704,51.807704,51.198467,51.446674,372800 2013-09-19,51.852832,51.875397,51.108209,51.26616,606628 2013-09-20,51.221031,51.897961,51.198467,51.536932,1000422 2013-09-23,51.559496,51.649753,51.085645,51.311288,334898 2013-09-24,51.26616,51.94309,51.26616,51.852832,387638 2013-09-25,51.785139,52.168733,51.311288,51.446674,474524 2013-09-26,51.762575,51.875397,51.311288,51.762575,336354 2013-09-27,51.920525,52.10104,51.356417,51.920525,279892 2013-09-30,51.627189,52.146169,51.446674,52.055911,386404 2013-10-01,52.010783,53.296949,51.965654,53.229256,500836 2013-10-02,53.116435,53.116435,51.94309,52.033347,455448 2013-10-03,52.123604,52.507198,51.514367,51.58206,278920 2013-10-04,51.446674,51.604625,51.26616,51.356417,260390 2013-10-07,51.153338,51.153338,50.408715,50.792309,351984 2013-10-08,50.724616,51.243595,50.58923,50.837437,356038 2013-10-09,50.656923,50.679487,50.115379,50.341022,374410 2013-10-10,50.431279,51.040516,50.137943,51.040516,364992 2013-10-11,51.333853,52.236426,51.175902,52.123604,477304 2013-10-14,51.920525,52.710277,51.514367,51.988218,355230 2013-10-15,52.281555,52.326683,51.830268,52.078476,287562 2013-10-16,52.168733,53.116435,51.920525,52.981049,317918 2013-10-17,52.823098,53.522593,52.552326,53.522593,417724 2013-10-18,53.748236,53.861058,53.274385,53.703107,968570 2013-10-21,53.319514,53.680543,52.93592,53.522593,232262 2013-10-22,53.409771,54.064137,53.026177,53.725672,418572 2013-10-23,53.477464,54.334909,53.364642,54.334909,319350 2013-10-24,54.470295,54.831324,53.928751,54.470295,266482 2013-10-25,54.380037,55.034403,54.312344,54.831324,368774 2013-10-28,55.056967,55.260046,54.853888,55.260046,226886 2013-10-29,55.350303,55.621075,54.96671,55.237482,230818 2013-10-30,55.192353,55.350303,54.921581,55.169789,263034 2013-10-31,55.079532,55.508254,55.034403,55.327739,335428 2013-11-01,55.417996,55.936976,55.011839,55.056967,248130 2013-11-04,55.305175,55.95954,54.921581,55.372868,267040 2013-11-05,55.508254,55.688768,54.921581,55.417996,249302 2013-11-06,55.372868,55.779026,55.350303,55.621075,196904 2013-11-07,55.508254,55.824154,55.169789,55.372868,351364 2013-11-08,55.282611,55.891847,55.192353,55.779026,318610 2013-11-11,55.779026,56.162619,55.64364,55.869283,217750 2013-11-12,55.666204,55.733897,55.372868,55.395432,307144 2013-11-13,55.440561,55.733897,54.650809,55.011839,478526 2013-11-14,56.410827,56.455956,55.056967,55.95954,561006 2013-11-15,55.80159,56.343134,55.575947,55.936976,688120 2013-11-18,55.779026,56.816985,55.485689,56.410827,467350 2013-11-19,56.230312,56.47852,55.95954,56.072362,299716 2013-11-20,56.004669,56.613906,55.824154,56.410827,298826 2013-11-21,56.433391,56.9975,56.230312,56.884678,326544 2013-11-22,57.3134,58.103152,57.065193,57.268272,672044 2013-11-25,57.426222,57.493915,56.816985,57.132886,305658 2013-11-26,56.9975,57.403658,56.749292,57.087757,510272 2013-11-27,57.065193,57.696994,56.749292,57.67443,311252 2013-11-28,57.539044,57.764687,57.426222,57.67443,199544 2013-11-29,57.539044,57.696994,57.471351,57.629301,239292 2013-12-02,57.606737,57.696994,57.178014,57.358529,262642 2013-12-03,57.358529,57.426222,56.523649,56.659035,343272 2013-12-04,56.704163,56.704163,55.936976,56.140055,388394 2013-12-05,55.95954,60.291892,55.756461,58.892903,1866370 2013-12-06,59.50214,59.705219,57.516479,57.877509,1049888 2013-12-09,58.215974,58.66726,57.742123,57.764687,530352 2013-12-10,57.493915,57.922637,56.568777,56.63647,665700 2013-12-11,56.749292,56.929807,56.049798,56.185184,420746 2013-12-12,56.117491,57.3134,55.914412,56.049798,547972 2013-12-13,56.252877,56.365698,55.80159,55.95954,492036 2013-12-16,55.95954,56.749292,55.688768,56.63647,686318 2013-12-17,56.591342,56.63647,56.275441,56.275441,459592 2013-12-18,56.568777,56.749292,56.298005,56.749292,574116 2013-12-19,57.3134,57.764687,57.245707,57.764687,478774 2013-12-20,58.193409,58.577003,57.764687,58.080588,910504 2013-12-23,58.238538,58.66726,58.035459,58.599567,237110 2013-12-27,59.005725,59.299061,58.419052,58.599567,258352 2013-12-30,58.577003,58.780082,58.577003,58.780082,126158 2014-01-02,58.599567,58.915468,58.035459,58.215974,343764 2014-01-03,58.328795,59.050854,58.215974,58.960596,257316 2014-01-06,58.780082,59.50214,58.531874,59.253933,268066 2014-01-07,59.141111,59.592398,59.050854,59.34419,272334 2014-01-08,59.253933,59.614962,58.870339,59.614962,336922 2014-01-09,59.479576,60.088813,58.847775,58.915468,533150 2014-01-10,58.983161,59.660091,58.938032,58.960596,527046 2014-01-13,58.870339,58.938032,58.554438,58.66726,299858 2014-01-14,58.373924,59.095982,58.373924,59.095982,415532 2014-01-15,59.18624,60.111377,58.983161,59.795477,546156 2014-01-16,59.795477,60.133942,59.479576,59.569833,487684 2014-01-17,59.660091,59.840605,58.689824,59.276497,633412 2014-01-20,59.141111,59.569833,59.141111,59.547269,249048 2014-01-21,59.660091,60.133942,59.614962,60.02112,435274 2014-01-22,60.291892,61.171901,60.201635,61.126772,532302 2014-01-23,61.104208,61.126772,60.562664,60.878565,462406 2014-01-24,60.923693,60.946258,59.750348,59.908298,543872 2014-01-27,53.387207,55.102096,52.597455,53.838493,5251780 2014-01-28,54.154394,54.312344,53.116435,53.567721,1792126 2014-01-29,54.086701,54.28978,52.168733,52.665148,1642980 2014-01-30,52.281555,52.823098,50.950259,52.41694,1647920 2014-01-31,52.25899,52.439505,51.536932,51.965654,1327268 2014-02-03,52.236426,53.138999,52.168733,52.574891,1222512 2014-02-04,52.394376,52.484633,51.58206,51.649753,931846 2014-02-05,51.897961,52.191297,51.333853,51.446674,806732 2014-02-06,51.875397,52.687712,51.221031,52.642584,1154988 2014-02-07,52.800534,53.184128,52.574891,52.93592,836412 2014-02-10,53.319514,53.635414,53.138999,53.364642,668228 2014-02-11,53.748236,54.086701,53.409771,54.041572,683100 2014-02-12,54.13183,54.921581,53.861058,54.650809,755310 2014-02-13,54.425166,54.786195,54.357473,54.673374,474574 2014-02-14,54.944146,55.350303,54.876453,55.237482,570476 2014-02-17,55.508254,55.914412,54.831324,54.921581,491846 2014-02-18,55.056967,55.102096,54.492859,55.011839,575386 2014-02-19,55.147225,55.440561,54.876453,55.395432,663390 2014-02-20,55.056967,55.666204,54.80876,55.553382,670628 2014-02-21,55.711333,55.936976,55.530818,55.711333,557004 2014-02-24,55.508254,56.410827,55.508254,56.410827,486284 2014-02-25,56.32057,56.929807,56.185184,56.726728,619668 2014-02-26,56.659035,56.952371,56.298005,56.501084,374504 2014-02-27,56.546213,56.816985,55.891847,56.63647,458692 2014-02-28,56.546213,57.471351,56.410827,57.3134,706960 2014-03-03,56.004669,56.252877,55.147225,55.147225,820380 2014-03-04,55.485689,56.862114,55.417996,56.839549,650296 2014-03-05,56.63647,56.749292,55.936976,56.410827,610532 2014-03-06,56.140055,56.32057,53.387207,53.928751,2555632 2014-03-07,53.973879,54.786195,53.477464,53.793365,1128742 2014-03-10,53.522593,54.244651,53.206692,53.567721,902808 2014-03-11,53.590286,54.199523,53.477464,53.657979,580960 2014-03-12,53.477464,53.590286,52.687712,52.687712,840236 2014-03-13,52.845663,53.229256,52.10104,52.123604,651358 2014-03-14,51.920525,52.597455,51.627189,52.574891,651898 2014-03-17,52.552326,52.597455,52.168733,52.394376,661836 2014-03-18,52.25899,53.703107,51.807704,53.432335,739976 2014-03-19,53.680543,54.244651,53.477464,54.041572,692114 2014-03-20,54.154394,54.695938,53.4549,54.583116,1032916 2014-03-21,54.718502,54.718502,54.086701,54.13183,1477546 2014-03-24,54.176958,54.492859,53.432335,53.657979,699318 2014-03-25,53.883622,54.831324,53.748236,54.583116,699450 2014-03-26,54.605681,55.553382,54.425166,55.237482,719880 2014-03-27,55.327739,55.485689,54.673374,55.079532,560676 2014-03-28,55.440561,55.666204,55.305175,55.463125,401160 2014-03-31,55.666204,55.733897,55.056967,55.169789,647030 2014-04-01,54.96671,55.056967,54.605681,54.628245,571000 2014-04-02,54.718502,54.763631,54.041572,54.244651,714226 2014-04-03,54.425166,54.944146,54.267216,54.695938,559718 2014-04-04,54.921581,54.921581,54.380037,54.605681,541016 2014-04-07,54.176958,54.312344,53.815929,54.109265,487246 2014-04-08,54.380037,54.380037,53.003613,53.274385,630418 2014-04-09,53.274385,53.477464,52.620019,52.710277,641228 2014-04-10,53.003613,53.071306,52.281555,52.439505,573354 2014-04-11,51.920525,52.146169,50.814873,51.401546,820610 2014-04-14,51.017952,52.462069,51.017952,52.394376,697930 2014-04-15,52.213862,52.41694,50.995388,51.040516,621118 2014-04-16,51.175902,51.694882,50.90513,51.672318,579442 2014-04-17,51.830268,52.078476,51.333853,51.897961,541118 2014-04-22,52.349247,53.838493,52.349247,53.838493,702522 2014-04-23,53.838493,54.244651,53.703107,53.928751,531482 2014-04-24,54.199523,54.763631,53.409771,53.996444,581574 2014-04-25,53.61285,54.041572,53.545157,53.815929,393198 2014-04-28,54.176958,54.628245,53.928751,54.109265,447434 2014-04-29,54.244651,54.944146,54.244651,54.718502,559350 2014-04-30,54.176958,55.056967,54.154394,54.853888,477944 2014-05-02,53.883622,54.515423,53.590286,53.996444,668848 2014-05-05,54.199523,54.583116,53.635414,54.492859,475218 2014-05-06,54.44773,54.786195,53.928751,54.176958,577190 2014-05-07,53.973879,54.515423,53.928751,54.380037,550236 2014-05-08,54.560552,55.079532,54.44773,55.056967,454966 2014-05-09,55.056967,55.395432,54.876453,55.305175,554914 2014-05-12,55.511452,56.061524,55.396854,55.809408,486078 2014-05-13,56.313641,56.909552,56.015685,56.726195,647370 2014-05-14,56.817873,57.02415,56.542837,56.588677,519324 2014-05-15,57.02415,57.02415,55.763568,56.496998,775140 2014-05-16,56.588677,57.528383,56.267801,57.528383,1080180 2014-05-19,57.345026,57.849259,56.680355,57.711741,619270 2014-05-20,57.711741,57.73466,56.863713,56.886632,534284 2014-05-21,56.772034,57.253347,56.749114,57.04707,397036 2014-05-22,57.04707,57.620062,56.886632,57.459624,296908 2014-05-23,57.276267,57.665901,56.955391,57.459624,367076 2014-05-26,57.711741,58.032616,57.597142,57.963857,283558 2014-05-27,57.826339,58.422251,57.688821,58.215974,377460 2014-05-28,58.193054,58.399331,58.009696,58.101375,286842 2014-05-29,57.986777,58.44517,57.986777,58.215974,197816 2014-05-30,58.101375,58.215974,57.413785,57.75758,607786 2014-06-02,58.055536,58.101375,57.642982,58.101375,404848 2014-06-03,57.986777,58.147214,57.528383,57.620062,509186 2014-06-04,57.620062,58.330572,57.620062,58.055536,420914 2014-06-05,57.986777,58.101375,57.482544,58.009696,580378 2014-06-06,57.918018,57.986777,57.528383,57.7805,346534 2014-06-09,57.688821,58.330572,57.551303,58.238893,244208 2014-06-10,58.307652,58.972323,58.170134,58.972323,499884 2014-06-11,58.834805,59.407797,58.582688,58.903564,509450 2014-06-12,59.041082,59.774511,58.880644,59.041082,493378 2014-06-13,58.972323,58.972323,58.261813,58.399331,518120 2014-06-16,58.215974,58.972323,58.215974,58.788965,346212 2014-06-17,59.018162,59.476556,58.582688,58.880644,392528 2014-06-18,58.995242,59.13276,58.720206,58.766046,410542 2014-06-19,59.064001,59.20152,58.743126,58.857724,241566 2014-06-20,59.041082,59.591154,59.041082,59.339038,961550 2014-06-23,59.499475,59.499475,58.44517,58.44517,355328 2014-06-24,58.674367,58.788965,58.399331,58.399331,390818 2014-06-25,58.078455,58.697287,58.009696,58.307652,406696 2014-06-26,58.513929,58.559769,57.940937,58.376411,387664 2014-06-27,58.330572,58.903564,58.055536,58.834805,299904 2014-06-30,58.967739,59.343622,58.050952,58.115127,762145 2014-07-01,58.206806,58.830221,57.803419,58.830221,454028 2014-07-02,58.967739,59.490307,58.811885,59.352789,407585 2014-07-03,59.572818,60.04038,59.389461,59.847854,401294 2014-07-04,59.73784,59.921197,59.426132,59.747008,244468 2014-07-07,59.499475,60.012876,59.361957,59.508643,329274 2014-07-08,59.701168,59.701168,58.839389,58.839389,406652 2014-07-09,58.839389,59.013578,58.280149,58.821053,316966 2014-07-10,58.766046,58.766046,57.794251,58.371827,589991 2014-07-11,58.610192,58.674367,58.234309,58.656031,421572 2014-07-14,58.857724,59.371125,58.49101,59.361957,336699 2014-07-15,59.261111,59.838686,59.261111,59.297782,480583 2014-07-16,59.160264,59.371125,58.848557,59.096089,454700 2014-07-17,58.921899,59.921197,58.784381,59.591154,542018 2014-07-18,59.361957,59.416964,58.215974,58.692703,952838 2014-07-21,58.665199,58.848557,57.895098,58.170134,459549 2014-07-22,58.344324,58.481842,57.968441,58.408499,407922 2014-07-23,58.179302,59.536147,58.179302,58.931067,451792 2014-07-24,59.00441,60.260408,58.811885,59.985372,713653 2014-07-25,59.857022,59.912029,58.894396,59.022746,483608 2014-07-28,59.572818,60.837984,59.444468,59.783679,721192 2014-07-29,59.618658,60.324584,59.380293,60.113723,573836 2014-07-30,60.315416,61.195531,60.196233,60.85632,684300 2014-07-31,60.920495,61.085517,60.379591,60.85632,884598 2014-08-01,60.645459,61.204699,58.57352,58.646864,1275884 2014-08-04,58.637696,59.068585,58.31682,58.472673,767246 2014-08-05,58.601024,59.416964,58.225141,59.316115,685125 2014-08-06,58.949403,59.215271,57.950105,58.527681,703668 2014-08-07,58.591856,58.958571,57.58339,57.931769,720130 2014-08-08,57.299187,57.418369,55.969845,57.06999,898642 2014-08-11,57.601726,58.31682,57.005815,58.206807,552681 2014-08-12,57.959273,58.050952,57.124997,57.20751,641405 2014-08-13,57.115829,59.334454,57.115829,59.013581,919655 2014-08-14,59.041082,59.701168,58.766046,59.499477,544679 2014-08-15,59.682833,59.682833,57.711741,57.75758,964425 2014-08-18,58.463506,58.775214,58.371827,58.683537,476963 2014-08-19,59.151096,59.151096,58.656031,59.031913,449367 2014-08-20,58.903564,58.967739,58.362659,58.885231,419310 2014-08-21,59.086921,59.416964,58.784381,59.041084,512198 2014-08-22,58.940235,59.05025,58.637696,58.830219,464312 2014-08-25,59.48114,60.214569,59.371125,60.187067,397717 2014-08-26,60.022044,60.709634,59.673665,60.691296,408526 2014-08-27,60.498773,60.85632,60.306248,60.672963,383689 2014-08-28,60.645459,60.737138,60.187066,60.544613,465418 2014-08-29,60.792145,60.837984,60.113723,60.718805,458735 2014-09-01,60.59962,61.11302,60.517109,60.902159,272826 2014-09-02,61.067181,61.452232,60.68213,60.920492,491237 2014-09-03,61.168028,61.983968,61.003006,61.342221,525490 2014-09-04,61.149692,61.360553,60.782977,61.360553,542222 2014-09-05,61.223035,61.873954,61.012174,61.268876,439225 2014-09-08,61.268874,61.828114,61.195531,61.745602,364056 2014-09-09,61.580582,62.194829,61.433896,62.194825,382855 2014-09-10,62.139822,62.27734,61.681428,62.167324,399708 2014-09-11,62.314011,62.414858,61.910625,62.387357,330174 2014-09-12,62.57988,62.598215,61.608085,61.938127,368915 2014-09-15,61.433896,62.011472,61.351385,61.956466,287727 2014-09-16,61.782275,61.883121,61.250538,61.635592,331847 2014-09-17,61.635589,62.332347,61.635589,62.038973,290881 2014-09-18,62.139822,63.157455,62.066479,62.781575,475215 2014-09-19,63.111616,63.909221,62.96493,63.808372,909398 2014-09-22,63.469163,69.804161,62.598215,66.586236,3073884 2014-09-23,66.531231,67.658879,66.531231,67.127144,1103850 2014-09-24,68.208952,69.391607,67.347172,67.805564,1534744 2014-09-25,67.704719,68.163112,66.732925,66.732926,989687 2014-09-26,66.705421,67.631376,66.549567,67.200489,599774 2014-09-29,66.806268,67.622208,66.23786,66.283702,823534 2014-09-30,66.467056,67.108807,66.402881,66.952953,614171 2014-10-01,66.7971,68.144777,66.632078,67.723057,719351 2014-10-02,67.704719,67.906412,65.486094,65.486094,935635 2014-10-06,66.467056,67.74139,66.182852,66.292865,741872 2014-10-07,66.19202,66.19202,65.146883,65.238565,588640 2014-10-08,65.110212,65.852809,64.853511,65.40358,676542 2014-10-09,65.93532,66.302035,64.81684,65.41275,649093 2014-10-10,64.926854,65.311905,63.771703,64.010067,787753 2014-10-13,63.258302,63.65252,62.882419,63.010772,779692 2014-10-14,62.909923,63.414156,62.442362,63.047438,755425 2014-10-15,62.928259,63.056609,61.278042,61.534745,721343 2014-10-16,61.782275,62.625719,60.067883,60.966334,1268763 2014-10-17,61.11302,63.029105,60.315416,62.992433,1356918 2014-10-20,62.955762,63.184959,61.571414,62.011471,540154 2014-10-21,61.928961,62.937426,61.516407,62.928258,576054 2014-10-22,63.120784,64.587643,62.955762,64.541806,618401 2014-10-23,64.193425,65.412751,63.95506,65.348575,447194 2014-10-24,64.94519,65.550269,64.844343,65.046034,419750 2014-10-27,65.550269,65.788634,63.890885,64.165919,742688 2014-10-28,63.95506,64.734329,63.95506,64.495963,423907 2014-10-29,64.771,65.541102,64.495964,65.2844,370433 2014-10-30,65.321073,66.026999,64.321775,65.715291,446217 2014-10-31,66.943786,67.026296,65.871145,66.072838,564549 2014-11-03,65.971991,66.082006,65.091876,65.724461,364724 2014-11-04,65.596109,66.228692,65.476926,65.605275,402498 2014-11-05,66.008663,66.430385,65.779466,66.173685,392857 2014-11-06,65.889481,66.11868,64.936022,66.11868,470921 2014-11-07,66.082006,66.302035,64.908518,65.156051,337601 2014-11-10,65.156051,65.898648,64.871847,65.898646,313118 2014-11-11,65.724459,66.934618,65.724459,66.017833,527668 2014-11-12,65.779466,66.072838,64.954358,65.586942,493009 2014-11-13,66.008663,69.024892,63.579177,68.456482,1147105 2014-11-14,70.363401,70.546758,67.823901,68.108106,935801 2014-11-17,70.592598,71.500217,69.309096,70.290056,1182117 2014-11-18,70.693444,71.940275,70.693444,71.747751,826877 2014-11-19,71.976946,72.747047,70.629269,70.950144,857126 2014-11-20,71.078495,71.491049,70.445912,71.32603,504352 2014-11-21,71.500217,72.077793,71.005152,72.004451,843147 2014-11-24,71.674406,72.325325,71.472713,72.325324,386902 2014-11-25,72.426172,72.774551,71.464462,71.555227,604992 2014-11-26,71.518553,72.444508,71.252684,72.352827,466931 2014-11-27,72.637033,74.030549,72.508683,73.709675,458187 2014-11-28,73.792184,74.195571,72.857062,73.416304,429728 2014-12-01,73.141266,74.021381,73.141266,73.416304,305552 2014-12-02,73.572155,73.617995,71.885267,72.14197,582221 2014-12-03,72.462843,72.902901,71.976946,72.187805,471760 2014-12-04,72.572858,73.452973,72.196975,72.462844,687798 2014-12-05,72.829558,73.113762,72.206143,73.031255,379340 2014-12-08,73.361294,74.16715,73.25128,73.407134,422656 2014-12-09,73.058755,73.535484,71.811924,72.196975,603042 2014-12-10,72.56369,72.939572,72.169471,72.600363,425539 2014-12-11,72.43534,73.104594,71.802757,72.875396,590729 2014-12-12,72.242814,72.288654,70.335897,70.335898,632997 2014-12-15,70.335897,71.01432,69.483286,69.483286,740518 2014-12-16,69.629971,71.344363,68.658177,71.32603,955690 2014-12-17,70.40924,70.693444,69.831665,70.207549,591787 2014-12-18,71.481881,71.546056,70.317562,71.390205,642376 2014-12-19,72.196975,72.43534,70.959313,71.857761,872760 2014-12-22,72.242814,73.388798,72.096128,73.012915,419344 2014-12-23,73.205441,73.498813,71.454378,72.022784,374454 2014-12-29,72.288654,72.600361,71.766085,72.343665,254288 2014-12-30,72.352829,72.462843,71.766085,71.894433,197215 2015-01-02,72.444508,72.747047,70.867634,71.335193,408331 2015-01-05,71.105999,72.490347,70.867634,71.536887,583668 2015-01-06,71.793589,72.884565,71.170174,71.912773,663630 2015-01-07,72.196975,74.24141,71.866932,73.544653,811249 2015-01-08,74.626461,74.965672,73.847192,74.846488,784239 2015-01-09,76.615888,77.16596,75.112358,75.442402,978314 2015-01-12,75.909962,77.147625,75.717437,76.285844,562714 2015-01-13,76.148327,77.615186,76.09332,77.074282,511120 2015-01-14,76.331684,76.982603,75.79078,76.716735,589547 2015-01-15,77.367654,77.706867,74.553118,77.706867,945014 2015-01-16,77.51434,79.44876,76.955099,79.247069,996707 2015-01-19,80.108847,81.245663,79.7513,80.548905,620210 2015-01-20,80.539737,80.906451,79.595446,80.136354,617755 2015-01-21,80.365547,80.842276,78.999534,79.512938,745698 2015-01-22,79.357081,79.44876,77.239303,79.302074,830710 2015-01-23,80.044672,80.961459,79.182892,80.374713,937416 2015-01-26,80.365547,82.107442,80.246365,82.10744,522783 2015-01-27,82.226625,82.657515,81.291502,81.639884,482130 2015-01-28,82.400814,82.400814,81.016466,81.658217,502414 2015-01-29,81.383181,82.189953,80.961459,81.823238,331767 2015-01-30,82.254128,82.308219,80.961459,81.328172,433773 2015-02-02,81.933253,82.089107,79.70546,80.814775,636229 2015-02-03,80.74143,81.153984,79.742132,79.742135,575039 2015-02-04,79.833811,81.080643,79.439592,81.080643,605077 2015-02-05,81.089809,81.649049,79.338746,80.338041,466229 2015-02-06,80.191358,80.768933,79.347914,80.585578,468002 2015-02-09,80.237197,80.475561,77.862719,78.605314,592169 2015-02-10,78.706163,80.044672,78.064412,80.017167,425316 2015-02-11,80.127182,80.191358,79.118717,79.723795,314475 2015-02-12,79.998832,80.768933,79.760468,80.466391,533423 2015-02-13,80.787269,80.860612,79.833811,80.365551,409831 2015-02-16,80.420554,80.457226,79.870482,79.870485,236443 2015-02-17,79.760468,80.319709,79.173724,80.319709,339860 2015-02-18,79.87965,80.209693,79.329578,79.769637,415680 2015-02-19,79.210395,80.649751,79.210395,80.429725,372356 2015-02-20,80.493897,81.25483,80.017168,80.402216,728789 2015-02-23,81.043969,82.483325,80.851444,82.189955,510329 2015-02-24,82.024931,82.171617,81.208991,82.098277,348599 2015-02-25,82.098274,84.234388,81.759063,83.07007,551393 2015-02-26,83.510126,84.27106,82.694186,84.197713,456301 2015-02-27,84.362738,84.931146,83.803498,84.527757,580736 2015-03-02,85.123672,87.149771,85.105336,86.425506,892322 2015-03-03,86.453013,88.231579,86.398005,86.865567,1049584 2015-03-04,87.644836,88.809158,86.801392,88.809158,764987 2015-03-05,88.854995,90.166,88.854995,89.615928,571433 2015-03-06,89.845124,90.541883,89.707606,90.175169,533229 2015-03-09,90.156832,90.505211,88.799987,89.762617,625515 2015-03-10,89.790117,90.505211,88.910002,89.973474,617541 2015-03-11,90.29435,93.099718,90.202671,93.053879,615608 2015-03-12,93.237236,93.603951,92.320449,93.420596,431992 2015-03-13,93.603951,94.337381,92.595485,94.062343,546901 2015-03-16,94.429059,97.958689,94.337381,97.087743,636319 2015-03-17,97.454456,97.546135,94.566577,95.712563,573968 2015-03-18,96.125115,96.858545,95.024971,95.94176,543838 2015-03-19,95.575043,96.721027,94.979132,96.033437,586197 2015-03-20,96.629348,97.729493,95.941758,96.216791,755446 2015-03-23,95.941758,95.987597,94.566577,95.895917,504890 2015-03-24,95.437525,96.766866,95.254168,96.445988,357240 2015-03-25,96.537669,96.812706,94.566577,94.97913,401812 2015-03-26,93.237236,94.062345,92.091253,93.878989,835633 2015-03-27,94.612417,95.666722,93.558112,94.795776,450501 2015-03-30,95.11665,97.408617,95.11665,97.408617,404680 2015-03-31,97.408617,98.325404,95.575043,95.850082,582783 2015-04-01,95.254168,97.867011,95.11665,96.996063,484774 2015-04-02,96.904384,97.775332,96.216794,96.858547,360089 2015-04-07,97.271099,99.33387,96.904384,99.058836,454648 2015-04-08,99.058834,99.242191,98.050368,99.104671,369167 2015-04-09,99.563067,100.617372,98.737958,99.746427,406751 2015-04-10,100.02146,102.542624,100.02146,101.992552,598602 2015-04-13,101.900873,102.450946,101.029926,101.396639,372940 2015-04-14,101.44248,101.671677,100.434014,100.89241,445762 2015-04-15,101.44248,102.359267,100.663211,100.846568,456186 2015-04-16,100.571532,100.617372,98.921316,99.242191,431465 2015-04-17,98.692119,99.471388,96.170955,96.170956,853826 2015-04-20,96.587479,98.577543,96.263516,97.929618,395729 2015-04-21,98.253579,100.05852,98.207298,98.577543,335819 2015-04-22,98.670104,99.503153,96.911443,97.466812,420486 2015-04-23,97.420529,98.068457,95.80071,96.170956,481057 2015-04-24,96.309796,97.790773,96.217235,97.32797,361468 2015-04-27,97.698212,98.901506,95.75443,98.207296,383779 2015-04-28,97.975896,97.975896,91.987194,93.85693,921043 2015-04-29,94.227172,94.782539,88.562434,88.812347,956103 2015-04-30,89.034496,91.061583,88.451361,89.589863,743834 2015-05-04,90.043412,92.412975,88.775325,92.246369,617895 2015-05-05,92.561073,93.764367,89.127057,89.127058,828098 2015-05-06,89.312179,90.774644,88.275495,89.645397,567729 2015-05-07,89.432509,90.506217,87.275836,90.006385,724930 2015-05-08,91.209681,92.838756,90.441424,92.792475,620123 2015-05-11,93.486684,93.486684,91.468852,92.126035,355030 2015-05-12,91.848353,92.301902,89.69168,91.700255,460316 2015-05-13,92.209341,93.209,91.07084,91.302241,440698 2015-05-14,90.913486,93.023878,89.534326,92.931319,404562 2015-05-15,93.486684,93.810647,92.28339,92.431488,473192 2015-05-18,92.699914,94.643697,92.255621,94.643697,543681 2015-05-19,92.468512,94.319733,91.28373,93.070161,911488 2015-05-20,92.792475,94.088331,92.246365,92.449997,838180 2015-05-21,92.375951,93.903208,91.959426,93.718086,432361 2015-05-22,93.810647,94.273453,93.347842,93.76437,358521 2015-05-26,93.764367,94.689977,91.357779,91.616953,714588 2015-05-27,91.61695,93.347842,91.348523,93.116437,601919 2015-05-28,92.459256,93.532964,92.237109,92.746192,392652 2015-05-29,93.023878,93.255281,90.126717,90.126719,801034 2015-06-01,91.098608,91.681743,90.163741,90.820927,404947 2015-06-02,91.422572,91.422572,88.173678,88.488384,711283 2015-06-03,88.775325,88.988215,87.673848,88.062604,584325 2015-06-04,87.535007,88.506898,86.091054,87.923761,556490 2015-06-05,87.109226,87.340628,85.896676,86.942616,486122 2015-06-08,86.674189,87.877483,85.489407,85.62825,496026 2015-06-09,85.637505,86.054029,84.184296,84.721149,498469 2015-06-10,84.461979,86.396505,84.295369,86.257666,626188 2015-06-11,86.368737,88.294007,86.165103,87.183276,482664 2015-06-12,86.896335,87.238811,85.26726,86.257666,553552 2015-06-15,85.202468,85.378334,84.443467,84.480488,413963 2015-06-16,84.119503,86.128078,83.064307,85.841137,566818 2015-06-17,85.841139,86.137334,84.286113,84.406444,411477 2015-06-18,84.276857,86.211383,83.101331,85.989238,488373 2015-06-19,86.183615,86.951872,84.434211,85.063628,1282900 2015-06-22,86.590884,87.405421,85.878163,87.072201,855661 2015-06-23,87.211043,87.64608,86.387249,86.942616,729064 2015-06-24,87.460958,87.747897,86.331713,87.720126,612025 2015-06-25,87.322116,87.868226,86.322457,86.868565,521671 2015-06-26,86.452042,86.831542,85.859651,86.165099,387338 2015-06-29,82.379355,85.341309,81.777708,83.767771,832012 2015-06-30,83.443807,83.8881,82.240513,82.731084,855900 2015-07-01,83.777027,86.544603,83.00877,86.174357,1164043 2015-07-02,86.359481,87.09997,84.637845,85.072886,473481 2015-07-03,84.971065,85.618992,84.573052,84.785941,275135 2015-07-06,83.00877,84.536028,82.731087,83.897355,505889 2015-07-07,84.184296,84.563796,82.721831,82.721834,503318 2015-07-08,83.193892,84.397186,82.62927,83.591903,586394 2015-07-09,84.073222,85.609736,83.55488,85.341306,427642 2015-07-10,87.127738,87.31286,85.859651,86.461302,636780 2015-07-13,87.701616,87.933019,87.220299,87.664591,487917 2015-07-14,87.701616,88.386568,87.516494,88.386567,437989 2015-07-15,88.617971,89.534326,88.256983,88.571692,382671 2015-07-16,88.756813,90.135973,88.747557,90.108203,436180 2015-07-17,90.108204,90.367375,89.552838,90.154487,396947 2015-07-20,90.709851,91.468852,90.034156,90.996789,398403 2015-07-21,90.913486,91.172657,88.31252,88.664253,465499 2015-07-22,87.9793,88.867886,87.701616,87.933019,365699 2015-07-23,88.423593,88.571691,87.581287,87.766409,338622 2015-07-24,87.673848,88.895654,86.674189,86.674189,428396 2015-07-27,86.229895,86.683445,85.091394,85.091394,485314 2015-07-28,85.396846,86.359481,85.008089,85.609736,432987 2015-07-29,85.970724,87.757153,85.693041,87.331372,570953 2015-07-30,87.618312,88.044092,85.470895,86.368737,327881 2015-07-31,86.377993,86.776006,84.952553,85.730066,564221 2015-08-03,85.322797,86.563115,85.026601,86.359481,633995 2015-08-04,86.063285,87.275836,86.063285,86.961128,354350 2015-08-05,87.062945,88.719788,86.905591,88.321776,505812 2015-08-06,89.321435,89.321435,87.192531,87.331372,327445 2015-08-07,87.09997,87.09997,83.72149,84.026942,863202 2015-08-10,84.323137,84.582308,83.027282,84.249088,626871 2015-08-11,84.230576,84.360162,82.17572,82.17572,652046 2015-08-12,81.351927,81.453744,78.695424,78.99162,778986 2015-08-13,80.305987,81.361183,80.222682,80.759536,766074 2015-08-14,80.768792,81.139036,80.435572,80.713255,375586 2015-08-17,81.092756,81.527793,79.556242,80.79656,311885 2015-08-18,81.453744,83.110587,81.453744,82.805136,677716 2015-08-19,82.555221,82.555221,81.333415,81.564817,433967 2015-08-20,80.842841,81.25011,78.593607,78.954595,668694 2015-08-21,77.381057,78.066009,75.853799,75.853799,971884 2015-08-24,72.632674,74.798603,69.420805,73.197296,1386257 2015-08-25,74.141419,76.853459,73.974809,76.566519,1019751 2015-08-26,75.455787,77.177423,74.456127,75.881567,731607 2015-08-27,78.676912,79.130461,77.751301,78.82501,673617 2015-08-28,78.963851,79.093437,77.890143,78.695424,449181 2015-08-31,78.195594,79.176742,77.945679,78.926827,315052 2015-09-01,77.566179,77.871631,75.937104,76.890483,560350 2015-09-02,77.242215,78.593607,76.94602,77.251471,642208 2015-09-03,78.103033,79.815413,77.99196,79.380376,532009 2015-09-04,78.593607,78.787985,77.381057,77.482874,546599 2015-09-07,77.779069,78.389973,76.436934,76.918252,439610 2015-09-08,77.510642,78.815753,77.260727,77.705021,421569 2015-09-09,79.213766,79.824669,77.593947,77.751301,501396 2015-09-10,77.27924,78.195594,77.121886,77.834606,331036 2015-09-11,77.964192,78.019728,76.557263,76.677593,403142 2015-09-14,76.510983,77.853118,76.510983,76.871971,286130 2015-09-15,76.927508,77.418081,76.464702,76.723873,314972 2015-09-16,77.593947,77.723533,76.816434,77.020069,343780 2015-09-17,77.242215,77.593947,76.557263,76.65908,395159 2015-09-18,76.65908,76.65908,74.002578,74.409846,1065450 2015-09-21,74.456127,77.15891,74.456127,76.871971,461476 2015-09-22,76.686849,76.686849,72.901101,72.938125,771661 2015-09-23,72.947381,74.798603,72.891845,74.308029,648380 2015-09-24,74.06737,74.807859,72.47532,72.697467,706114 2015-09-25,73.910017,75.011493,73.798943,74.419103,681044 2015-09-28,73.956297,74.557944,72.845564,72.956638,426194 2015-09-29,72.123588,72.586393,70.688891,71.586734,525699 2015-09-30,73.002918,73.817456,72.225405,73.206552,723443 2015-10-01,73.937785,74.548688,71.623758,71.892185,647278 2015-10-02,72.419783,72.503088,69.929891,71.614502,669384 2015-10-05,72.753003,73.891504,72.715979,73.502748,377810 2015-10-06,73.613821,73.993322,72.595649,73.197296,451713 2015-10-07,73.373162,73.382419,71.716319,71.799624,587176 2015-10-08,71.799624,72.623418,71.549709,72.012515,379609 2015-10-09,72.623418,72.706723,71.179465,71.707063,457675 2015-10-12,71.660783,71.864417,70.744428,71.614502,380775 2015-10-13,71.42938,71.707063,70.531537,71.031367,388397 2015-10-14,70.966575,70.966575,69.05056,69.328244,615660 2015-10-15,69.689232,71.734831,69.531878,71.420124,504278 2015-10-16,72.003259,72.725235,71.679295,72.64193,503882 2015-10-19,72.660442,73.771175,72.530857,73.530516,318367 2015-10-20,73.400931,73.512004,72.299454,72.512344,437248 2015-10-21,72.410527,73.067711,71.7626,71.97549,364474 2015-10-22,72.049539,73.428699,71.327563,73.178784,618931 2015-10-23,73.586053,78.260387,73.104735,77.945679,1026526 2015-10-26,78.214107,78.612119,77.603203,78.343692,477789 2015-10-27,78.084521,78.389973,77.307008,77.834606,461866 2015-10-28,77.788326,79.796901,77.714277,79.556242,464518 2015-10-29,79.519218,80.389292,79.148973,80.389292,486044 2015-10-30,82.055391,82.971746,81.592586,82.222001,901606 2015-11-02,81.453744,83.147612,80.611438,82.953233,667515 2015-11-03,83.304966,83.434551,82.666294,82.888441,496695 2015-11-04,83.443807,84.165784,81.425976,81.601842,699991 2015-11-05,82.018367,83.582649,81.79622,82.453404,408716 2015-11-06,81.916549,84.017686,81.685147,83.591905,457220 2015-11-09,83.591905,83.758515,82.351586,82.46266,353269 2015-11-10,82.434891,83.351246,81.935062,82.990258,310324 2015-11-11,83.638185,84.998833,83.517856,84.295369,568068 2015-11-12,86.091054,87.377653,85.045114,85.535687,1000074 2015-11-13,85.924444,85.924444,83.443807,84.434211,706808 2015-11-16,83.573393,87.183274,83.397527,86.091054,550142 2015-11-17,87.007408,88.294007,86.377993,88.164422,503841 2015-11-18,87.784921,88.395825,86.711213,88.349544,492157 2015-11-19,89.154825,90.191509,88.368056,88.534666,592408 2015-11-20,88.52541,89.034496,87.9793,88.849374,436159 2015-11-23,89.02524,89.02524,87.31286,87.636824,548764 2015-11-24,87.155506,87.220299,85.313541,86.340969,547145 2015-11-25,86.26692,88.803093,85.831883,88.275495,473720 2015-11-26,88.451361,89.654655,88.02558,89.284411,387955 2015-11-27,89.599118,90.4044,88.877142,89.219618,376471 2015-11-30,89.599118,90.469193,88.960447,89.728704,460109 2015-12-01,90.274814,90.90423,88.812349,89.015984,468080 2015-12-02,89.478789,90.589522,89.219618,89.534326,350180 2015-12-03,89.349204,90.247046,85.156187,86.76675,811596 2015-12-04,86.072542,86.47981,84.850735,85.609736,661507 2015-12-07,83.67521,86.257664,83.5086,85.072882,676351 2015-12-08,85.072882,85.424614,83.314222,84.063966,532121 2015-12-09,84.508259,84.72115,82.434891,82.471916,572769 2015-12-10,82.277538,82.684806,80.981683,82.240513,567753 2015-12-11,82.323818,83.036538,80.389292,80.426316,629323 2015-12-14,80.454084,81.0835,79.278559,79.4174,643614 2015-12-15,79.852438,81.851757,79.621035,81.74994,616951 2015-12-16,82.305306,82.573733,81.018707,81.111268,383189 2015-12-17,82.832904,83.638185,82.17572,82.388611,623819 2015-12-18,82.073903,82.46266,80.842841,81.388951,786252 2015-12-21,81.500025,83.156868,80.296731,80.296731,370380 2015-12-22,80.990939,81.768452,80.657719,80.96317,427900 2015-12-23,81.555561,82.471916,81.407464,82.29605,310205 2015-12-28,82.647782,82.666294,80.778048,81.537049,258019 2015-12-29,82.212745,83.462319,82.194233,83.425295,338047 2015-12-30,83.462319,83.860332,82.786624,82.906953,185229 2016-01-04,81.166805,81.166805,79.334096,79.741364,578140 2016-01-05,80.333755,81.166805,79.482193,81.102012,451169 2016-01-06,80.509621,80.648463,79.084181,79.972767,401340 2016-01-07,78.676912,79.963511,77.214447,77.418081,630736 2016-01-08,77.436594,78.251131,76.927508,76.927508,449856 2016-01-11,76.362885,77.084861,75.714958,75.714958,411714 2016-01-12,75.696445,77.547667,75.150335,77.066349,378122 2016-01-13,77.65874,78.593607,76.705361,76.936764,295157 2016-01-14,76.44619,76.44619,74.483895,75.73347,429430 2016-01-15,75.724214,76.2333,72.558625,73.30837,573674 2016-01-18,72.928869,74.363566,72.928869,73.910017,329644 2016-01-19,75.363225,75.742726,74.511664,74.817115,341831 2016-01-20,72.938125,73.798943,72.651186,73.049199,389901 2016-01-21,73.123248,75.650165,73.104735,74.974469,538657 2016-01-22,76.686849,76.890483,76.075946,76.307348,496733 2016-01-25,77.131142,77.399569,75.955616,77.195935,404748 2016-01-26,76.270324,77.232959,76.075946,76.82569,449033 2016-01-27,76.844203,76.871971,75.770494,76.057434,426785 2016-01-28,75.492811,75.539092,71.670039,72.317966,653995 2016-01-29,73.030686,74.141419,72.68821,74.122907,759813 2016-02-01,74.743066,74.85414,73.437955,74.428359,349780 2016-02-02,74.308029,74.659761,73.697126,74.159932,410273 2016-02-03,73.761919,73.780431,71.614502,72.031027,393845 2016-02-04,73.18804,73.18804,69.837329,70.420464,439954 2016-02-05,70.179805,71.355331,69.679976,70.059476,583159 2016-02-08,70.087244,70.661123,67.745449,67.875035,668780 2016-02-09,67.615864,68.115693,65.810923,66.643972,608090 2016-02-10,66.773558,68.236023,66.495875,67.569583,520973 2016-02-11,67.477022,67.477022,65.422166,66.088606,633179 2016-02-12,66.375545,68.013876,66.116374,68.013876,575177 2016-02-15,69.328244,69.772537,68.698828,69.485597,512507 2016-02-16,69.513366,69.874354,68.819158,69.281963,346775 2016-02-17,69.300475,70.753684,68.985768,70.587074,410586 2016-02-18,70.76294,72.09582,70.71666,71.725575,346611 2016-02-19,71.799624,71.799624,69.679976,70.392696,583473 2016-02-22,71.253514,72.197637,71.142441,71.781112,394543 2016-02-23,71.383099,71.836649,70.679635,71.253514,350434 2016-02-24,71.160953,71.290538,68.920975,69.420805,417063 2016-02-25,70.892526,72.567881,70.513025,72.466064,607911 2016-02-26,73.539772,74.150675,72.317966,73.771175,495103 2016-02-29,73.086223,73.086223,71.484917,72.577137,473610 2016-03-01,72.725235,74.437615,72.26243,74.40059,465150 2016-03-02,74.678274,74.85414,73.400931,74.23398,551769 2016-03-03,74.224724,74.224724,72.965894,73.437955,345678 2016-03-04,73.595309,74.715298,72.97515,73.928529,397132 2016-03-07,73.632333,74.011834,73.410187,73.780431,373092 2016-03-08,73.206552,74.132163,71.633014,72.47532,828773 2016-03-09,72.540113,73.095479,71.660783,71.836649,560799 2016-03-10,71.855161,73.178784,69.957659,70.105757,793825 2016-03-11,70.753684,71.068392,69.420805,70.494513,821993 2016-03-14,71.410868,72.64193,70.901782,72.456808,630983 2016-03-15,72.354991,72.354991,70.846245,71.197977,530551 2016-03-16,71.272026,71.355331,69.994683,70.438976,509064 2016-03-17,70.901782,70.901782,68.791389,68.985768,750657 2016-03-18,68.800645,68.948743,68.00462,68.310072,1269049 2016-03-21,68.106437,69.744768,67.810242,68.522962,631739 2016-03-22,68.060157,69.180146,67.569583,69.013536,637322 2016-03-23,69.615183,70.55005,69.457829,69.902122,674834 2016-03-24,69.624439,69.800305,68.347096,68.569243,512866 2016-03-29,68.513706,69.226426,67.83801,68.467426,336908 2016-03-30,69.078329,69.309731,68.559987,68.559987,453872 2016-03-31,68.559987,68.680316,67.578839,67.856522,531519 2016-04-01,67.162314,67.754705,65.857203,67.606608,622876 2016-04-04,67.736193,70.26311,67.421485,69.929891,806956 2016-04-05,68.911719,69.615183,68.606267,68.88395,756758 2016-04-06,69.235682,70.781452,68.708084,70.725916,734274 2016-04-07,71.272026,71.956978,70.513025,70.753684,697659 2016-04-08,70.809221,71.197977,70.698147,70.901782,481529 2016-04-11,71.133184,71.734831,70.115013,70.707404,441102 2016-04-12,70.559306,70.59633,69.078329,70.235342,457818 2016-04-13,71.558965,71.966234,70.809221,71.549709,525984 2016-04-14,71.910697,72.26243,71.540453,72.234661,412925 2016-04-15,72.234661,72.290198,71.410868,72.003259,385873 2016-04-18,71.392355,72.891845,71.170209,72.725235,366496 2016-04-19,73.14176,74.539432,72.780772,73.391675,547461 2016-04-20,73.243577,73.567541,72.317966,73.030686,494067 2016-04-21,72.947381,73.215809,71.521941,72.660442,460986 2016-04-22,75.474299,76.251812,74.298773,75.77975,1185159 2016-04-25,76.242556,76.362885,74.40059,75.011493,555682 2016-04-26,75.104054,75.353969,73.724894,74.317285,568953 2016-04-27,74.465383,75.714958,73.771175,75.714958,645698 2016-04-28,75.418762,77.084861,74.382078,76.918252,701782 2016-04-29,75.90008,77.593947,75.492811,75.964872,944198 2016-05-02,76.283659,76.47118,75.008514,75.786727,524164 2016-05-03,76.049257,76.414924,75.111651,75.814855,619196 2016-05-04,75.514821,75.805479,74.286557,74.380318,489233 2016-05-05,74.502206,75.233539,74.014651,74.877249,365392 2016-05-06,74.670976,74.886625,73.395831,74.108412,534766 2016-05-09,74.586591,75.655462,73.761497,75.233539,485472 2016-05-10,75.477317,75.927368,74.699104,75.252292,586591 2016-05-11,75.046018,75.533573,74.717856,75.336676,364337 2016-05-12,74.877249,76.752462,74.511582,75.421061,465021 2016-05-13,74.75536,77.118128,74.539711,77.118128,464479 2016-05-17,77.821333,78.646427,76.949359,77.380658,584318 2016-05-18,77.014992,77.849461,76.836846,77.436915,452157 2016-05-19,79.696546,82.02181,78.730811,81.224844,1226417 2016-05-20,82.02181,82.134323,80.493511,81.787408,671494 2016-05-23,81.965554,82.650006,81.290477,82.387476,730024 2016-05-24,82.153075,83.700125,81.618639,83.550108,786404 2016-05-25,84.215809,84.628356,83.878271,84.422082,511304 2016-05-26,84.243937,84.61898,83.681373,84.262689,313940 2016-05-27,84.384578,84.759621,84.04704,84.347074,351151 2016-05-30,84.628356,84.919014,84.187681,84.393954,143589 2016-05-31,84.431458,84.703364,83.83139,84.337698,511571 2016-06-01,84.243937,85.781612,84.243937,85.322185,631073 2016-06-02,85.490954,85.584714,84.187681,84.778373,383288 2016-06-03,84.740869,85.528458,82.828151,83.953279,395030 2016-06-06,83.887647,85.031527,83.887647,84.487715,235957 2016-06-07,85.247176,86.231663,85.069031,85.744107,359746 2016-06-08,85.565962,85.734731,84.71274,85.012774,236480 2016-06-09,84.919014,85.050279,84.018912,84.581475,281435 2016-06-10,84.862757,84.872133,83.381339,83.493852,449816 2016-06-13,82.012434,83.090681,81.721776,82.368724,519985 2016-06-14,81.168588,82.565622,80.92481,81.431118,454961 2016-06-15,81.778032,82.443733,81.084204,81.084204,493918 2016-06-16,80.04346,81.168588,79.499649,80.015332,455673 2016-06-17,81.009195,81.909297,80.849802,81.581135,1377654 2016-06-20,82.968792,83.73763,82.85628,83.550108,352230 2016-06-21,83.559484,83.943903,83.043801,83.615741,308847 2016-06-22,84.40333,84.675236,83.568861,84.1408,349926 2016-06-23,84.262689,85.54721,83.747006,84.468963,477035 2016-06-24,78.571418,83.868895,76.883727,82.134323,1234763 2016-06-27,81.75928,83.325083,80.127845,80.484135,569949 2016-06-28,81.787408,83.100057,81.346733,82.659382,454331 2016-06-29,83.465724,84.787749,83.278203,84.722116,353192 2016-06-30,84.61898,85.622219,83.728254,85.369065,434514 2016-07-01,85.715979,85.931629,85.200296,85.369065,285573 2016-07-04,85.331561,85.903501,85.181544,85.462826,196820 2016-07-05,85.50033,85.753484,84.04704,84.909638,292150 2016-07-06,84.056416,85.097159,83.700125,84.459587,437585 2016-07-07,84.853381,86.259791,84.675236,85.631595,340317 2016-07-08,85.556586,87.244278,85.556586,86.934868,396380 2016-07-11,87.909978,88.538175,87.328662,88.322525,435875 2016-07-12,88.135004,89.100738,88.135004,88.800704,512969 2016-07-13,88.650687,88.885089,88.181884,88.481918,574577 2016-07-14,89.250755,89.55079,87.92873,88.022491,279292 2016-07-15,87.83497,88.678816,87.563064,88.275645,394051 2016-07-18,88.153756,89.419525,88.088124,88.856961,359366 2016-07-19,88.838209,89.006978,88.013115,88.350653,280107 2016-07-20,88.631935,90.854062,88.613183,90.375883,451912 2016-07-21,90.647789,91.238481,90.122729,91.238481,402302 2016-07-22,91.200977,92.119831,90.957199,91.379122,355360 2016-07-25,91.71666,92.007318,90.619661,90.900943,371193 2016-07-26,90.769678,92.091703,90.657165,91.904182,391517 2016-07-27,92.372985,92.673019,91.200977,92.054199,340304 2016-07-28,91.88543,92.926173,91.491635,92.626139,503070 2016-07-29,92.785532,92.991805,91.566643,92.59801,370654 2016-08-01,93.760642,94.088805,92.316728,93.273087,359959 2016-08-02,93.291839,93.610625,92.269848,92.354233,293943 2016-08-03,92.841788,93.001181,91.951062,92.147959,311746 2016-08-04,91.97919,92.297976,89.269508,92.166711,717152 2016-08-05,92.76678,92.963677,91.641652,92.729275,591813 2016-08-08,93.019933,93.469984,91.510387,91.604148,390473 2016-08-09,91.697908,93.319967,91.200977,93.310591,486404 2016-08-10,93.226207,93.47936,92.616763,92.916797,386383 2016-08-11,93.47936,93.807523,93.104318,93.807523,352766 2016-08-12,93.057438,93.357472,92.101079,92.738651,448833 2016-08-15,92.963677,93.620001,92.738651,93.291839,214248 2016-08-16,92.832412,93.07619,91.529139,91.726036,367582 2016-08-17,91.688532,91.763541,90.207114,90.43214,356773 2016-08-18,90.882191,91.032208,89.869576,90.404011,314241 2016-08-19,90.732174,90.816558,89.775815,90.797806,350619 2016-08-22,90.582157,91.529139,89.447653,90.629037,320150 2016-08-23,90.938447,91.435378,90.74155,90.957199,199561 2016-08-24,90.638413,91.285361,90.638413,90.891567,192271 2016-08-25,90.385259,90.497772,88.622559,89.391396,393325 2016-08-26,89.147619,89.8602,88.856961,89.475781,241110 2016-08-29,89.016354,89.447653,88.603807,89.156995,156746 2016-08-30,89.372644,89.878952,89.156995,89.250755,280509 2016-08-31,88.866337,88.941345,88.172508,88.45379,394479 2016-09-01,88.950721,88.950721,87.188021,87.225526,387884 2016-09-02,87.478679,89.90708,87.422423,89.90708,426823 2016-09-05,90.010217,90.47902,89.69143,89.794567,220929 2016-09-06,89.728935,90.366507,89.494533,89.813319,293786 2016-09-07,89.682054,90.385259,89.513285,90.291499,253670 2016-09-08,90.47902,91.304114,89.59767,90.244618,309463 2016-09-09,89.925832,90.057097,88.397534,88.463166,315486 2016-09-12,87.638072,88.631935,86.944244,88.622559,357994 2016-09-13,89.166371,89.916456,88.19126,88.40691,343722 2016-09-14,88.866337,89.447653,88.519422,88.838209,441344 2016-09-15,88.669439,89.325764,88.256893,89.269508,262573 2016-09-16,89.372644,90.066473,88.341277,89.063234,683394 2016-09-19,89.747687,90.272746,89.363268,90.122729,296670 2016-09-20,89.897704,91.876053,89.869576,91.229105,378169 2016-09-21,91.97919,91.988566,90.675917,90.694669,292445 2016-09-22,91.416626,91.969814,90.938447,91.726036,296904 2016-09-23,91.763541,91.960438,91.088464,91.782293,256784 2016-09-26,91.304114,91.304114,89.185123,89.213251,394812 2016-09-27,89.803943,90.572781,87.141141,89.69143,519248 2016-09-28,89.794567,90.929071,89.785191,90.235242,265449 2016-09-29,91.397874,91.679156,89.616422,89.897704,362299 2016-09-30,88.800704,90.047721,88.069371,89.925832,591085 2016-10-04,90.225866,91.229105,89.888328,90.43214,395527 2016-10-05,89.982088,90.310251,89.560166,90.057097,323592 2016-10-06,90.544652,90.544652,89.503909,90.375883,264486 2016-10-07,90.197738,90.760302,89.757063,90.122729,334720 2016-10-10,90.385259,91.472883,89.832071,91.369746,265153 2016-10-11,91.36037,91.641652,90.619661,90.732174,237428 2016-10-12,90.5259,90.5259,89.344516,89.363268,321628 2016-10-13,88.913217,90.178986,88.041243,89.33514,625960 2016-10-14,89.410149,91.876053,89.400773,91.454131,661829 2016-10-17,91.14472,91.782293,91.004079,91.060336,447004 2016-10-18,91.782293,92.935549,91.707284,92.729275,546987 2016-10-19,92.569882,92.710523,92.382361,92.626139,259757 2016-10-20,92.963677,93.12307,91.613524,93.057438,280341 2016-10-21,93.273087,93.273087,91.735413,92.59801,439243 2016-10-24,92.701147,93.07619,92.269848,92.279224,346378 2016-10-25,92.251096,92.466746,89.785191,89.869576,443921 2016-10-26,89.897704,90.047721,88.556927,89.410149,479915 2016-10-27,89.07261,91.079088,88.538175,90.638413,491134 2016-10-28,89.897704,90.235242,88.228764,88.369405,591261 2016-10-31,88.172508,88.875713,87.506808,87.816218,483164 2016-11-01,88.069371,88.247517,86.391056,86.587953,410892 2016-11-02,86.42856,87.722457,86.3348,86.42856,360496 2016-11-03,86.38168,86.812979,86.016013,86.569201,451055 2016-11-04,86.316047,86.325423,84.384578,85.481578,495426 2016-11-07,86.456688,86.756722,85.922253,86.541073,387039 2016-11-08,86.466064,87.553688,86.241039,87.169269,289562 2016-11-09,87.356791,91.40725,87.300534,91.40725,1083343 2016-11-10,91.604148,92.260472,88.922593,89.55079,792265 2016-11-11,90.028969,90.16961,88.219388,88.950721,347229 2016-11-14,90.535276,91.116592,88.772576,89.016354,418836 2016-11-15,91.40725,91.416626,86.175406,87.234902,977039 2016-11-16,87.506808,88.688192,86.681714,88.360029,665103 2016-11-17,88.031867,88.81008,87.300534,88.81008,440248 2016-11-18,89.016354,89.588294,88.350653,89.156995,443069 2016-11-21,89.07261,89.07261,87.544312,88.341277,389849 2016-11-22,88.603807,88.903841,87.30991,87.666201,548805 2016-11-23,87.947483,88.341277,87.009876,87.92873,583055 2016-11-24,87.844346,88.594431,87.684953,88.547551,269167 2016-11-25,88.547551,89.803943,88.397534,89.682054,354688 2016-11-28,89.213251,89.935208,88.819457,89.307012,321579 2016-11-29,89.147619,89.64455,88.660063,89.344516,318359 2016-11-30,88.875713,89.794567,88.594431,88.641311,420829 2016-12-01,88.510046,88.528799,86.194159,86.606705,465145 2016-12-02,86.194159,87.075509,85.537834,86.766098,343162 2016-12-05,86.700466,88.594431,86.559825,87.450551,337807 2016-12-06,87.197397,87.338038,86.494193,86.841107,337095 2016-12-07,88.322525,88.50067,85.715979,86.203535,586252 2016-12-08,86.709842,87.028628,85.397193,86.887987,569940 2016-12-09,86.822355,88.838209,86.775475,88.435038,528319 2016-12-12,88.566303,88.669439,87.131765,87.947483,416767 2016-12-13,87.797466,89.925832,87.759961,89.635174,495260 2016-12-14,89.447653,90.375883,88.828833,90.038345,423241 2016-12-15,90.291499,90.994703,89.64455,90.816558,674342 2016-12-16,90.629037,91.71666,90.629037,91.71666,712007 2016-12-19,91.594772,92.044823,91.257233,91.735413,377694 2016-12-20,91.88543,93.43248,91.726036,92.898044,436935 2016-12-21,92.607386,93.394976,92.185464,92.729275,318967 2016-12-22,92.710523,93.732514,92.701147,93.179326,247750 2016-12-23,93.057438,93.291839,92.588634,92.691771,178241 2016-12-27,92.701147,93.854403,92.701147,93.516865,134158 2016-12-28,93.348096,94.182565,92.804284,93.657506,229636 2016-12-29,93.319967,93.948164,93.319967,93.760642,149488 2016-12-30,93.3856,93.526241,92.851164,92.963677,154866 2017-01-02,92.963677,95.354573,92.963677,94.93265,201509 2017-01-03,95.260813,95.917137,94.651368,95.120172,387435 2017-01-04,95.495214,95.588975,94.83889,95.120172,283154 2017-01-05,94.792009,96.667222,94.792009,96.573462,411252 2017-01-06,96.151539,96.573462,95.682736,95.776496,235813 2017-01-09,96.245299,96.479701,94.745129,95.917137,270634 2017-01-10,95.776496,96.479701,95.448334,95.588975,260163 2017-01-11,95.682736,97.370427,95.448334,96.526581,403444 2017-01-12,96.057778,96.198419,94.416967,95.026411,431803 2017-01-13,95.448334,97.229786,95.307693,97.136026,402853 2017-01-16,96.714103,97.417307,95.542095,95.588975,267174 2017-01-17,95.401454,96.104658,93.948164,95.823377,381001 2017-01-18,96.104658,97.276666,96.104658,96.854744,503055 2017-01-19,96.948504,96.948504,95.588975,96.38594,445923 2017-01-20,96.010898,96.573462,95.120172,96.29218,513320 2017-01-23,95.307693,96.33906,94.510728,94.93265,494254 2017-01-24,95.167052,95.682736,94.229446,94.229446,401703 2017-01-25,95.073291,96.010898,94.370087,94.979531,428526 2017-01-26,95.635855,97.464188,95.213932,96.38594,417171 2017-01-27,96.38594,96.760983,95.823377,96.526581,342622 2017-01-30,96.057778,96.807863,95.682736,96.33906,238476 2017-01-31,96.33906,96.432821,94.510728,95.307693,369942 2017-02-01,95.635855,96.38594,95.120172,95.776496,353186 2017-02-02,95.354573,96.573462,94.93265,96.151539,263537 2017-02-03,96.38594,97.042265,95.870257,95.964017,328280 2017-02-06,95.682736,96.667222,95.307693,95.635855,367079 2017-02-07,95.167052,96.667222,95.026411,95.964017,325867 2017-02-08,95.588975,95.682736,93.657506,94.463847,548056 2017-02-09,94.979531,95.542095,94.698249,95.307693,354945 2017-02-10,95.635855,96.245299,94.463847,94.698249,458196 2017-02-13,94.83889,95.213932,94.182565,94.698249,383997 2017-02-14,94.510728,94.510728,93.760642,93.995044,306278 2017-02-15,94.510728,94.651368,93.376224,93.995044,429277 2017-02-16,94.182565,95.542095,94.041924,95.167052,600083 2017-02-17,95.073291,95.588975,94.698249,95.026411,539307 2017-02-20,95.635855,95.729616,95.120172,95.167052,241084 2017-02-21,95.073291,95.917137,95.073291,95.542095,406343 2017-02-22,95.729616,96.807863,95.448334,96.573462,553833 2017-02-23,96.573462,96.854744,96.29218,96.33906,364721 2017-02-24,96.104658,96.807863,95.776496,96.760983,620156 2017-02-27,96.854744,97.229786,96.479701,96.948504,258281 2017-02-28,97.042265,97.229786,96.526581,96.714103,439453 2017-03-01,97.276666,98.401794,96.948504,97.698589,513460 2017-03-02,97.979871,98.683076,97.886111,98.683076,404589 2017-03-03,98.261153,98.589315,97.136026,97.511068,428182 2017-03-06,97.089145,97.698589,96.807863,97.276666,322306 2017-03-07,97.136026,97.464188,96.104658,96.760983,376751 2017-03-08,96.198419,96.854744,95.495214,96.667222,334640 2017-03-09,93.573121,96.29218,92.166711,94.041924,1137844 2017-03-10,94.463847,95.542095,94.463847,95.073291,568859 2017-03-13,94.83889,95.448334,94.745129,95.026411,382944 2017-03-14,95.120172,97.464188,95.073291,96.760983,503878 2017-03-15,97.089145,97.604829,96.432821,97.511068,397733 2017-03-16,98.448674,98.542435,96.151539,96.33906,677388 2017-03-17,96.245299,97.464188,95.964017,97.464188,595760 2017-03-20,96.948504,97.651709,96.854744,97.276666,215060 2017-03-21,97.464188,97.511068,94.979531,95.307693,419184 2017-03-22,94.745129,95.495214,94.370087,95.213932,408378 2017-03-23,95.495214,95.870257,94.93265,95.776496,307943 2017-03-24,97.276666,98.964358,96.573462,97.370427,732760 2017-03-27,96.714103,97.042265,95.729616,96.760983,396944 2017-03-28,97.370427,97.886111,96.854744,97.323547,334307 2017-03-29,97.464188,97.79235,96.995385,97.74547,266171 2017-03-30,98.026752,99.386281,97.74547,99.29252,387126 2017-03-31,99.058119,100.323887,98.917478,100.136366,406346 2017-04-03,100.511409,100.792691,99.667563,100.136366,360072 2017-04-04,100.136366,100.464528,99.761323,100.089486,257056 2017-04-05,99.901964,100.65205,99.714443,100.417648,385940 2017-04-06,99.667563,100.323887,99.19876,100.323887,361688 2017-04-07,98.776837,99.714443,98.448674,99.714443,456514 2017-04-10,99.901964,99.995725,99.104999,99.29252,292188 2017-04-11,98.964358,98.964358,97.651709,98.214273,337373 2017-04-12,98.214273,98.964358,97.74547,98.870597,275515 2017-04-13,98.589315,99.386281,98.448674,98.870597,286436 2017-04-18,99.058119,99.386281,97.932991,97.932991,351194 2017-04-19,98.073632,98.073632,96.948504,97.464188,262083 2017-04-20,97.042265,98.073632,96.995385,97.089145,230467 2017-04-21,96.995385,97.417307,96.198419,96.573462,417507 2017-04-24,97.74547,98.636196,97.370427,97.979871,505008 2017-04-25,97.79235,101.167733,97.79235,100.370768,564134 2017-04-26,100.089486,101.824058,100.089486,101.167733,387773 2017-04-27,101.120853,101.917818,100.933332,100.980212,390989 2017-04-28,101.167733,101.495895,100.558289,101.073972,505423 2017-05-02,102.11695,102.875479,101.358421,102.543622,557563 2017-05-03,102.306582,103.017703,102.11695,102.259174,269374 2017-05-04,102.401398,103.634007,102.259174,102.970295,297818 2017-05-05,102.59103,102.970295,101.974726,102.401398,325387 2017-05-08,102.970295,104.961433,102.970295,104.582169,521532 2017-05-09,104.629577,106.099226,104.582169,105.672554,385887 2017-05-10,105.814778,106.762939,105.53033,106.336267,380252 2017-05-11,106.383675,106.431083,105.672554,106.051818,234252 2017-05-12,106.762939,108.517037,106.715531,108.469629,430694 2017-05-15,109.038526,109.228158,106.525899,107.331836,334995 2017-05-16,107.379244,107.663692,106.383675,107.616284,344385 2017-05-17,106.810347,107.568876,105.198473,105.76737,424453 2017-05-18,105.245881,105.340697,102.828071,103.065111,575565 2017-05-19,103.349559,103.491783,101.785093,102.164358,634185 2017-05-22,101.974726,102.306582,100.931748,100.979156,418745 2017-05-23,100.599892,101.358421,99.651731,100.030995,517892 2017-05-24,99.746547,99.983587,99.17765,99.604323,423869 2017-05-25,99.793955,99.793955,98.798386,99.509507,237250 2017-05-26,99.556915,99.888771,99.462099,99.888771,254783 2017-05-29,99.888771,100.125811,99.414691,99.746547,154337 2017-05-30,99.556915,100.315444,99.225058,100.173219,339628 2017-05-31,100.220627,102.448806,100.220627,101.879909,592263 2017-06-01,102.875479,103.159927,101.121381,101.690277,352091 2017-06-02,102.259174,103.159927,102.022134,102.780662,305357 2017-06-06,103.681415,104.108088,101.358421,101.737685,316926 2017-06-07,101.453237,102.306582,100.694708,101.785093,301368 2017-06-08,101.595461,102.259174,100.88434,101.121381,237291 2017-06-09,101.121381,102.022134,100.6473,101.263605,244920 2017-06-12,100.931748,101.311013,100.220627,100.6473,213608 2017-06-13,100.979156,101.690277,100.789524,101.500645,293784 2017-06-14,101.642869,102.448806,101.168789,101.832501,284884 2017-06-15,101.879909,102.164358,100.268036,100.694708,468463 2017-06-16,101.311013,101.785093,100.315444,100.457668,807048 2017-06-19,101.216197,102.543622,101.121381,102.543622,321168 2017-06-20,102.875479,103.444375,102.543622,102.733254,384264 2017-06-21,103.349559,103.586599,102.211766,103.349559,356604 2017-06-22,103.586599,105.909594,103.586599,105.909594,461141 2017-06-23,105.76737,106.810347,104.914025,105.388105,622217 2017-06-26,105.53033,105.814778,104.961433,105.103657,253696 2017-06-27,105.198473,105.388105,103.586599,103.776232,341814 2017-06-28,103.396967,103.396967,102.11695,102.543622,321685 2017-06-29,102.922887,103.017703,99.888771,100.315444,424618 2017-06-30,100.125811,100.599892,99.604323,100.268036,385401 2017-07-03,101.168789,101.168789,99.556915,99.556915,333984 2017-07-04,99.367283,99.556915,98.656162,98.656162,275234 2017-07-05,98.419121,99.035426,97.850225,98.798386,360543 2017-07-06,99.17765,99.462099,96.854656,97.091696,495921 2017-07-07,97.091696,97.186512,96.238351,96.712431,398659 2017-07-10,97.565776,97.992449,96.75984,96.75984,331611 2017-07-11,97.186512,97.376144,96.096127,96.285759,287997 2017-07-12,96.333167,98.750978,96.238351,98.513938,421783 2017-07-13,98.70357,98.845794,97.328736,97.945041,409147 2017-07-14,98.466529,98.845794,97.660593,97.945041,313626 2017-07-17,98.039857,98.039857,96.522799,96.949472,425289 2017-07-18,96.854656,97.376144,95.005741,95.76427,530321 2017-07-19,95.432414,95.574638,94.569587,95.29019,415815 2017-07-20,95.76427,96.285759,95.242782,95.432414,377458 2017-07-21,95.385006,95.76427,93.649871,94.000691,650422 2017-07-24,93.886911,94.010172,93.071493,93.384386,387542 2017-07-25,93.5835,93.991209,92.93875,93.374904,397746 2017-07-26,91.87681,91.87681,89.961524,90.245973,1404648 2017-07-27,89.838264,90.501976,88.719433,89.117661,697183 2017-07-28,88.728915,89.127143,87.998831,88.283279,492371 2017-07-31,88.359132,89.079735,87.979868,88.036757,411650 2017-08-01,87.847125,88.321206,87.553195,88.008313,499544 2017-08-02,87.951423,88.918547,87.685938,88.103129,503248 2017-08-03,87.894533,89.705521,87.52475,88.036757,809796 2017-08-04,87.913497,88.055721,87.069633,87.790236,646933 2017-08-07,87.989349,88.188463,86.955854,87.458379,420966 2017-08-08,87.278229,87.752309,86.661924,87.676456,510638 2017-08-09,87.704901,87.742828,86.121472,86.652442,592438 2017-08-10,86.75674,87.259265,85.40087,85.675836,594551 2017-08-11,85.533612,87.429934,85.391388,87.164449,668091 2017-08-14,87.704901,88.264316,87.410971,88.122092,463728 2017-08-15,88.264316,88.340169,87.3446,87.714383,425849 2017-08-16,88.207426,88.672025,87.970386,88.349651,447123 2017-08-17,88.084166,88.349651,87.761791,87.951423,568787 2017-08-18,87.467861,87.467861,86.244733,86.292141,597460 2017-08-21,86.064582,86.40592,85.372425,85.808579,373186 2017-08-22,86.159398,87.610085,86.083546,87.505787,397377 2017-08-23,87.382526,88.141055,86.775703,86.936891,383155 2017-08-24,86.870519,87.856607,86.415402,87.192894,432143 2017-08-25,87.429934,88.52032,87.278229,87.970386,424714 2017-08-28,87.63853,88.216908,87.069633,87.828162,294435 2017-08-29,87.316155,87.316155,85.609465,86.026656,505719 2017-08-30,86.548145,87.10756,86.083546,86.481773,320025 2017-08-31,88.074684,88.122092,87.373045,87.477342,442947 2017-09-01,87.799717,88.141055,87.354081,87.354081,371057 2017-09-04,86.548145,87.420453,86.377476,87.306673,263171 2017-09-05,87.429934,90.454568,87.240302,89.373665,1628696 2017-09-06,89.070253,90.596792,88.984919,90.160638,774671 2017-09-07,90.549384,91.05191,90.046859,90.52094,589307 2017-09-08,90.075304,90.99502,90.075304,90.862278,385906 2017-09-11,91.307913,91.630288,90.957094,91.023465,605073 2017-09-12,91.611325,91.611325,91.004502,91.118281,480224 2017-09-13,91.781994,93.242162,91.298432,92.910305,1243438 2017-09-14,92.682747,92.843934,92.009552,92.540523,565459 2017-09-15,92.540523,92.540523,91.838883,91.848365,1066161 2017-09-18,92.540523,92.540523,91.213097,91.459619,354704 2017-09-19,91.63977,91.677696,91.127763,91.459619,322940 2017-09-20,91.393248,91.696659,90.93813,91.05191,389611 2017-09-21,91.535472,91.734586,91.070873,91.402729,334778 2017-09-22,91.307913,91.943181,90.748498,91.497545,464173 2017-09-25,91.573398,93.384386,91.393248,93.327496,636432 2017-09-26,94.816109,95.716862,93.52661,94.123952,978572 2017-09-27,94.237731,95.005741,93.706761,94.863517,623046 2017-09-28,94.863517,94.863517,92.085405,92.265556,1024267 2017-09-29,92.303482,92.521559,88.909066,89.240922,1529650 2017-10-02,89.971006,90.871759,89.411591,90.824351,853673 2017-10-04,90.957094,91.81992,90.70109,91.58288,633595 2017-10-05,91.402729,91.421693,90.11323,90.539903,553078 2017-10-06,90.473531,91.156207,90.473531,90.625237,444128 2017-10-09,91.013983,91.070873,90.577829,90.720053,296620 2017-10-10,90.833833,90.833833,90.179602,90.549384,309002 2017-10-11,90.833833,90.900204,90.416642,90.416642,260933 2017-10-12,90.625237,91.355321,90.530421,91.118281,396181 2017-10-13,91.070873,91.829402,90.93813,91.34584,367314 2017-10-16,91.58288,92.009552,91.241542,91.87681,237260 2017-10-17,91.601843,91.601843,89.733966,89.733966,846074 2017-10-18,89.923598,90.625237,89.572778,89.610705,450590 2017-10-19,89.885672,90.151157,89.468481,89.601223,551672 2017-10-20,90.103749,90.189083,88.747878,89.060771,506410 2017-10-23,89.316775,89.715003,88.387577,88.501356,444167 2017-10-24,88.577209,88.596173,87.420453,87.922978,641174 2017-10-25,87.714383,88.321206,86.576589,86.766222,528953 2017-10-26,86.46281,87.477342,85.647392,87.363563,736754 2017-10-27,87.505787,88.197945,86.955854,87.079115,544905 2017-10-30,86.75674,87.496306,86.481773,87.126523,506252 2017-11-01,88.178982,89.174551,87.704901,88.093647,790283 2017-11-02,88.178982,88.397059,87.704901,88.036757,464819 2017-11-03,88.188463,88.273798,87.392008,87.809199,407761 2017-11-06,87.989349,89.221959,87.989349,88.852176,587553 2017-11-07,89.316775,89.316775,87.63853,87.904015,571816 2017-11-08,87.904015,88.235871,87.354081,87.619567,523116 2017-11-09,88.890102,89.34522,86.510218,86.766222,848270 2017-11-10,86.434365,86.794666,84.424264,85.135385,952135 2017-11-13,85.334498,85.922358,85.173311,85.818061,493993 2017-11-14,86.149917,86.690369,85.903395,86.074064,433895 2017-11-15,85.903395,86.026656,84.566488,85.10694,556069 2017-11-16,85.808579,86.320586,85.249164,86.093027,649315 2017-11-17,86.301623,86.443847,85.865469,85.865469,471356 2017-11-20,85.448278,86.102509,85.144866,85.562057,421439 2017-11-21,85.713763,86.358512,85.34398,86.093027,488646 2017-11-22,86.007693,86.311104,85.505167,85.884432,420700 2017-11-23,85.438796,85.514649,84.594933,85.144866,565386 2017-11-24,85.239682,85.628428,84.073444,84.528561,541451 2017-11-27,84.585451,85.05005,83.921738,84.215668,604246 2017-11-28,84.301003,85.031087,83.34336,84.310484,883558 2017-11-29,85.116421,86.81363,84.945752,85.789616,939800 2017-11-30,85.599983,86.017174,84.75612,84.794047,835347 2017-12-01,85.268127,85.628428,84.130334,84.75612,703336 2017-12-04,86.102509,86.216288,84.974197,85.163829,559648 2017-12-05,85.258645,85.258645,83.845885,84.433745,505588 2017-12-06,83.438176,83.836404,82.708092,83.523511,856731 2017-12-07,84.272558,84.272558,82.783945,83.34336,598106 2017-12-08,83.817441,84.528561,83.807959,84.253595,533111 2017-12-11,84.253595,85.391388,84.158779,85.182793,438582 2017-12-12,85.34398,86.434365,85.135385,86.434365,450143 2017-12-13,86.576589,86.75674,85.846505,85.960285,371912 2017-12-14,85.808579,86.036138,84.613896,85.381906,461183 2017-12-15,85.429314,86.187843,84.879381,85.837024,860995 2017-12-18,86.282659,87.439416,86.282659,87.154968,584427 2017-12-19,87.154968,87.553195,86.510218,86.680887,446265 2017-12-20,86.709332,86.709332,84.831973,85.163829,497846 2017-12-21,85.192274,85.903395,84.898344,85.524131,339438 2017-12-22,85.827542,86.235251,85.28709,85.599983,362743 2017-12-27,85.562057,86.443847,85.505167,86.121472,329385 2017-12-28,86.282659,86.282659,85.704281,86.064582,279054 2017-12-29,85.979248,86.16888,85.012124,85.097458,294785 2018-01-02,84.879381,85.334498,84.443227,85.315535,396156 2018-01-03,85.656873,86.491255,85.315535,86.149917,287744 2018-01-04,86.548145,86.605034,85.713763,85.998211,445848 2018-01-05,86.301623,88.690989,86.093027,88.672025,700894 2018-01-08,89.127143,89.392628,88.065202,88.235871,518934 2018-01-09,88.46343,89.070253,88.141055,88.842694,380932 2018-01-10,88.766841,88.766841,87.28771,87.894533,468350 2018-01-11,88.065202,88.273798,86.567108,86.965335,548326 2018-01-12,87.268747,87.325637,86.074064,86.529181,453221 2018-01-15,86.586071,87.249784,85.865469,86.927409,364181 2018-01-16,87.230821,88.084166,87.079115,88.027276,490843 2018-01-17,87.553195,87.761791,86.244733,86.680887,551930 2018-01-18,86.946372,86.946372,84.841455,85.448278,664656 2018-01-19,85.543094,85.998211,84.860418,85.012124,675971 2018-01-22,85.201756,85.713763,84.917307,85.296572,443552 2018-01-23,85.808579,86.851556,85.618947,86.396439,590155 2018-01-24,86.548145,87.060152,85.618947,85.618947,490134 2018-01-25,85.410351,85.656873,84.575969,84.898344,520999 2018-01-26,85.144866,85.808579,84.803528,85.58102,463331 2018-01-29,85.6948,85.808579,84.101889,84.670786,572498 2018-01-30,84.234631,85.087976,84.215668,84.594933,525870 2018-01-31,84.670786,84.936271,83.381286,83.457139,617966 2018-02-01,83.551955,83.646772,80.840215,81.883192,1029255 2018-02-02,82.015935,82.015935,80.726435,81.333259,559831 2018-02-05,81.067773,82.053861,80.612656,80.726435,672782 2018-02-06,78.090548,79.474863,77.521651,78.583591,1487337 2018-02-07,79.095598,79.380047,78.147437,78.735297,663615 2018-02-08,78.22329,79.076635,77.350982,77.919879,752976 2018-02-09,77.69232,78.469812,76.725196,76.895865,780966 2018-02-12,77.711283,78.299143,77.332019,77.74921,549502 2018-02-13,77.768173,78.507738,77.464761,77.63543,515163 2018-02-14,78.033658,79.114562,77.654393,78.849076,620297 2018-02-15,79.266267,79.436936,77.806099,78.242253,647499 2018-02-16,78.602555,79.702421,78.204327,79.190414,568716 2018-02-19,79.797238,79.87309,78.583591,78.830113,412631 2018-02-20,78.887003,79.304194,78.488775,79.171451,494933 2018-02-21,78.75426,78.81115,77.74921,78.071584,506128 2018-02-22,77.768173,78.261217,77.350982,78.109511,422261 2018-02-23,78.374996,78.488775,77.559577,78.071584,442459 2018-02-26,78.526702,79.266267,78.469812,78.905966,703109 2018-02-27,78.924929,79.133525,78.393959,78.583591,432719 2018-02-28,77.919879,78.830113,77.881952,77.957805,409405 2018-03-01,77.464761,77.74921,75.113322,75.265028,1081040 2018-03-02,74.449609,74.847837,74.032418,74.392719,762993 2018-03-05,73.729007,76.023556,73.406632,75.777035,642214 2018-03-06,76.725196,76.876901,75.606366,75.606366,490765 2018-03-07,75.302954,76.895865,74.92369,76.895865,865430 2018-03-08,75.663255,76.213189,72.477434,73.63419,2084509 2018-03-09,73.122183,75.416733,73.046331,74.411683,990511 2018-03-12,74.92369,75.378807,74.696131,75.094359,625962 2018-03-13,74.8668,75.378807,74.013455,74.27894,673858 2018-03-14,73.975528,74.373756,73.273889,73.672117,606091 2018-03-15,74.127234,74.601315,73.69108,74.032418,492340 2018-03-16,74.411683,75.39777,74.297903,75.113322,907687 2018-03-19,74.8668,74.885763,73.918639,74.013455,485486 2018-03-20,74.354793,74.828873,74.089308,74.563388,451109 2018-03-21,74.715094,74.715094,73.406632,73.672117,573670 2018-03-22,73.008404,73.539374,71.794758,72.211949,880705 2018-03-23,71.813721,72.211949,71.358604,71.680979,587074 2018-03-26,72.174022,72.496397,70.675928,70.92245,515508 2018-03-27,72.003353,72.439507,71.39653,72.098169,405874 2018-03-28,71.756831,74.089308,71.624089,73.918639,798625 2018-03-29,74.032418,74.373756,73.444558,73.861749,631652 2018-04-03,73.141147,73.463521,72.704993,73.217,471920 2018-04-04,73.463521,74.392719,73.179073,74.051381,779485 2018-04-05,75.246064,76.820012,74.885763,76.5166,785719 2018-04-06,76.175262,76.933791,75.701182,76.326968,476617 2018-04-09,76.744159,77.294092,75.890814,76.478674,329352 2018-04-10,77.009644,77.085497,75.890814,76.497637,418124 2018-04-11,76.308005,76.421784,75.814961,76.118373,440728 2018-04-12,75.92874,77.256166,75.568439,76.744159,442289 2018-04-13,77.237203,77.919879,76.421784,77.218239,512848 2018-04-16,77.578541,77.787136,76.289042,76.838975,350522 2018-04-17,76.857938,77.275129,75.606366,77.04757,667539 2018-04-18,77.180313,78.071584,76.952754,77.407872,587866 2018-04-19,78.318106,78.640481,76.687269,77.74921,611980 2018-04-20,77.74921,77.787136,77.123423,77.768173,564355 2018-04-23,77.881952,78.109511,77.16135,78.014695,460671 2018-04-24,78.147437,78.147437,76.251115,77.16135,536756 2018-04-25,76.895865,77.237203,75.852887,76.706232,505321 2018-04-26,76.649343,77.654393,76.345931,77.464761,407843 2018-04-27,77.768173,79.095598,77.69232,78.526702,759380 2018-04-30,78.805882,78.882897,78.18976,78.18976,522122 2018-05-02,77.958714,79.24872,77.496622,78.574836,610891 2018-05-03,78.555582,79.190958,78.34379,78.632598,326759 2018-05-04,78.748121,79.422004,78.305283,79.422004,499126 2018-05-07,79.267974,79.845588,78.979166,79.576035,266895 2018-05-08,79.49902,80.634995,79.49902,79.90335,360814 2018-05-09,79.383497,79.441258,78.18976,79.017674,516949 2018-05-10,78.882897,80.923802,78.882897,80.249919,489762 2018-05-11,80.172903,80.365441,79.171705,80.211411,417187 2018-05-14,80.269172,82.02127,80.038127,81.867239,742493 2018-05-15,79.65305,80.05738,76.302886,76.72647,1969163 2018-05-16,77.188561,78.131998,76.764977,77.823937,1084955 2018-05-17,80.192157,83.08023,79.633796,82.82993,1646235 2018-05-18,82.791423,82.791423,81.578432,81.828732,801348 2018-05-22,82.329331,82.348585,81.097087,81.328132,532443 2018-05-23,81.000817,81.174102,79.422004,80.076634,636342 2018-05-24,79.90335,81.385894,79.710812,80.577233,601452 2018-05-25,80.96231,82.1753,80.230665,82.1753,757883 2018-05-28,82.560377,82.82993,81.193356,82.156047,316101 2018-05-29,81.693955,83.041722,81.077833,82.079031,807919 2018-05-30,84.427997,85.313673,83.561575,85.313673,1333146 2018-05-31,85.679496,86.199349,83.831129,84.081429,987797 2018-06-01,84.562774,85.583226,83.850383,85.063373,766059 2018-06-04,85.756511,85.85278,81.520671,81.886493,977625 2018-06-05,81.963508,82.579631,81.097087,81.097087,753330 2018-06-06,81.328132,81.539924,80.153649,80.866041,601621 2018-06-07,81.328132,81.693955,80.30768,80.731264,414226 2018-06-08,79.826334,81.482163,79.595289,81.36664,467851 2018-06-11,81.732463,82.002016,80.249919,80.846787,684926 2018-06-12,81.270371,81.270371,79.941857,79.941857,517171 2018-06-13,79.922604,80.423203,79.422004,80.230665,439704 2018-06-14,79.864842,81.424401,79.24872,81.000817,625855 2018-06-15,80.866041,81.501417,80.596487,81.251117,1134896 2018-06-18,80.731264,81.385894,79.190958,79.672304,405212 2018-06-19,78.99842,79.364243,78.170506,79.190958,412108 2018-06-20,79.556781,79.980365,79.190958,79.65305,442108 2018-06-21,79.941857,80.885295,79.479766,79.749319,451227 2018-06-22,79.845588,80.346188,79.460512,80.172903,324164 2018-06-25,79.614542,79.961111,78.728867,78.786628,479726 2018-06-26,79.210212,79.325735,78.382298,78.882897,319349 2018-06-27,78.748121,80.789025,78.401552,79.864842,570748 2018-06-28,79.672304,80.384695,79.229466,79.633796,451260 2018-06-29,80.326934,81.212609,79.710812,80.500218,560100 2018-07-02,79.306481,81.732463,79.171705,81.154848,593775 2018-07-03,81.578432,82.752915,81.443655,81.828732,677057 2018-07-04,81.462909,81.462909,80.923802,81.193356,306775 2018-07-05,80.615741,81.963508,80.346188,81.790224,409478 2018-07-06,82.483362,82.656646,81.578432,81.828732,517707 2018-07-09,82.002016,82.194554,81.520671,81.905747,352001 2018-07-10,82.194554,83.23426,81.732463,82.964707,446164 2018-07-11,82.387092,82.502615,81.097087,81.231863,397279 2018-07-12,82.406346,82.406346,81.559178,81.905747,338635 2018-07-13,81.944255,82.598884,81.809478,82.4256,329701 2018-07-16,82.4256,82.887692,82.02127,82.4256,304745 2018-07-17,81.905747,82.541123,81.251117,82.310077,314489 2018-07-18,82.598884,82.964707,81.963508,82.310077,298764 2018-07-19,82.310077,83.022468,81.963508,82.6759,251574 2018-07-20,82.733661,83.542322,82.521869,82.637392,461045 2018-07-23,82.27157,82.406346,81.385894,81.732463,353737 2018-07-24,81.77097,83.388291,81.405148,82.983961,359776 2018-07-25,82.752915,83.215007,82.252316,82.945453,305849 2018-07-26,83.465306,85.159642,83.118738,84.235459,701580 2018-07-27,84.524266,85.544719,84.158444,85.082627,451518 2018-07-30,84.890089,85.486957,84.331728,85.063373,296170 2018-07-31,84.042921,85.159642,83.696352,84.601282,513516 2018-08-01,84.716805,86.026064,84.659043,85.718003,480885 2018-08-02,85.217404,86.449648,84.909343,86.237856,622970 2018-08-03,86.411141,87.508608,86.199349,87.393085,529112 2018-08-06,87.585624,89.568767,87.219801,88.086223,814727 2018-08-07,88.298015,88.914137,87.797416,87.932192,439381 2018-08-08,87.778162,87.951446,86.873232,87.085024,608705 2018-08-09,84.736058,87.604877,83.176499,87.31607,1573119 2018-08-10,87.085024,87.142786,85.506211,86.603679,713321 2018-08-13,86.680694,86.834725,84.716805,85.775765,693726 2018-08-14,86.045318,86.950248,85.85278,86.411141,550626 2018-08-15,86.776963,87.508608,86.218602,86.295618,435727 2018-08-16,86.488156,87.951446,85.544719,86.642187,543914 2018-08-17,86.642187,86.91174,86.237856,86.66144,408069 2018-08-20,86.873232,87.989954,86.680694,87.681893,422642 2018-08-21,87.412339,88.952645,87.258309,87.893685,469841 2018-08-22,87.681893,89.125929,87.681893,88.62533,353884 2018-08-23,88.394284,89.241452,87.56637,87.951446,367896 2018-08-24,87.9707,88.586822,87.470101,87.797416,249056 2018-08-27,88.221,88.548315,87.701147,88.298015,213859 2018-08-28,88.452046,88.490553,87.662639,87.816669,302706 2018-08-29,87.797416,88.452046,87.7204,88.432792,248399 2018-08-30,88.221,88.452046,87.412339,88.298015,258945 2018-08-31,88.047715,88.047715,86.91174,87.104278,398353 2018-09-03,87.027263,87.585624,86.969501,87.296816,213951 2018-09-04,87.681893,87.797416,86.680694,86.930994,332876 2018-09-05,86.565171,86.796217,85.544719,85.660242,520275 2018-09-06,85.294419,85.698749,84.254713,84.408743,395571 2018-09-07,84.273967,85.486957,84.158444,85.486957,575931 2018-09-10,85.101881,85.544719,84.659043,84.909343,381549 2018-09-11,84.928597,85.987557,84.177698,85.775765,510043 2018-09-12,86.160841,87.046517,85.718003,86.10308,463331 2018-09-13,86.295618,86.295618,84.004413,84.081429,624055 2018-09-14,84.196951,84.620535,82.040524,83.176499,736715 2018-09-17,82.887692,83.985159,82.598884,83.619337,471945 2018-09-18,83.48456,84.485759,83.176499,84.177698,579795 2018-09-19,84.293221,84.505013,83.696352,84.042921,316678 2018-09-20,83.792621,84.235459,83.195753,83.465306,469747 2018-09-21,83.580829,84.196951,83.580829,83.908144,824172 2018-09-24,83.946652,84.023667,83.292022,83.657845,233433 2018-09-25,83.773367,84.813074,83.561575,84.620535,425159 2018-09-26,84.601282,85.082627,84.235459,84.813074,355421 2018-09-27,84.485759,85.814272,84.485759,85.563973,354811 2018-09-28,85.563973,86.738456,85.486957,85.679496,529167 2018-10-01,85.679496,86.873232,85.332927,86.776963,376594 2018-10-02,86.314872,87.393085,86.141587,87.277563,404495 2018-10-04,87.56637,87.951446,85.236658,85.486957,729384 2018-10-05,85.640988,87.239055,85.255912,86.10308,621983 2018-10-08,85.660242,86.00681,84.755312,84.755312,396202 2018-10-09,85.04412,85.814272,84.54352,85.621734,511742 2018-10-10,85.60248,87.816669,85.19815,86.391887,812040 2018-10-11,85.313673,85.814272,82.695154,82.945453,972244 2018-10-12,83.908144,83.908144,81.886493,83.041722,707847 2018-10-15,82.733661,85.275165,82.502615,85.082627,559559 2018-10-16,85.486957,86.66144,85.255912,86.295618,615672 2018-10-17,86.815471,88.991152,86.584425,88.856376,1073027 2018-10-18,88.77936,90.723996,87.681893,89.183691,1112614 2018-10-19,89.530259,90.685489,88.586822,90.223397,833373 2018-10-22,90.396681,90.396681,89.106675,89.607275,703936 2018-10-23,88.567568,89.414736,86.10308,86.565171,788949 2018-10-24,86.873232,88.37503,86.25711,86.372633,557819 2018-10-25,85.756511,85.872034,83.23426,84.967104,1015820 2018-10-26,84.909343,85.390688,84.004413,84.813074,563181 2018-10-29,86.391887,88.683091,86.122333,87.16204,653714 2018-10-30,87.874431,88.683091,86.892486,88.37503,576275 2018-10-31,89.722798,91.609672,89.241452,91.089819,773796 2018-11-01,91.109073,91.879225,89.93459,91.532657,553767 2018-11-02,92.322063,92.360571,90.858773,91.14758,572134 2018-11-05,90.974296,92.110271,90.878027,91.648179,424328 2018-11-06,91.956241,92.033256,90.011605,90.955042,394979 2018-11-07,91.166834,92.322063,91.166834,91.898479,456898 2018-11-08,91.956241,92.476094,91.301611,91.686687,463945 2018-11-09,91.359372,91.975494,90.916534,91.320865,483184 2018-11-12,91.590418,92.05251,89.953843,90.08862,487066 2018-11-13,90.608473,91.166834,89.164437,90.011605,721491 2018-11-14,89.530259,94.439983,88.086223,94.343714,1398170 2018-11-15,94.594014,95.691482,91.282357,91.936987,1113570 2018-11-16,92.899678,94.439983,92.322063,93.997145,779281 2018-11-19,94.767298,95.267898,92.668632,93.304008,741345 2018-11-20,92.976693,94.555506,92.302809,93.284754,690677 2018-11-21,93.458039,94.016399,92.649378,93.458039,528444 2018-11-22,93.072962,94.343714,92.61087,92.841916,363478 2018-11-23,92.899678,94.32446,92.70714,94.266699,358212 2018-11-26,94.343714,94.651775,92.341317,93.727592,435041 2018-11-27,93.669831,93.823861,92.148779,93.554308,448827 2018-11-28,93.939384,94.035653,93.342516,93.862369,390043 2018-11-29,94.016399,94.17043,92.668632,93.612069,422076 2018-11-30,93.785353,94.228191,93.438785,93.727592,530989 2018-12-03,94.497745,96.461634,94.497745,96.095812,752410 2018-12-04,95.787751,96.461634,95.056106,95.248644,486741 2018-12-05,93.977892,94.728791,93.592815,93.977892,333514 2018-12-06,92.61087,93.477292,90.685489,91.224595,598393 2018-12-07,91.205342,93.284754,91.032057,92.322063,414591 2018-12-10,91.917733,93.284754,91.80221,92.033256,343060 2018-12-11,92.553109,93.496546,91.917733,92.976693,425880 2018-12-12,93.361769,94.189684,93.11147,93.458039,415674 2018-12-13,93.7661,93.804607,92.322063,92.803409,436116 2018-12-14,92.148779,93.631323,91.936987,92.918932,419943 2018-12-17,92.957439,93.458039,92.110271,92.61087,463714 2018-12-18,92.302809,92.726393,90.415935,90.74325,674811 2018-12-19,91.032057,91.301611,89.43399,89.992351,782493 2018-12-20,89.02966,90.935788,88.914137,90.107874,528572 2018-12-21,90.011605,90.011605,88.471299,89.876828,1223151 2018-12-27,89.260706,89.761305,85.294419,85.872034,635559 2018-12-28,86.199349,87.027263,85.929795,86.622933,266599 2019-01-02,85.949049,87.547116,85.775765,87.008009,440564 2019-01-03,86.391887,86.66144,84.582028,85.640988,735830 2019-01-04,86.334125,86.892486,84.909343,86.526664,525236 2019-01-07,86.815471,86.873232,85.679496,85.968303,445178 2019-01-08,85.795018,87.585624,85.660242,86.545917,532949 2019-01-09,87.31607,88.355776,86.815471,87.412339,439523 2019-01-10,87.16204,87.373832,86.180095,87.16204,431690 2019-01-11,87.31607,88.182492,87.046517,87.335324,349445 2019-01-14,86.622933,87.393085,86.50741,86.91174,386793 2019-01-15,87.527862,88.529061,86.776963,88.182492,547003 2019-01-16,88.259507,88.432792,86.776963,87.219801,481669 2019-01-17,86.622933,87.412339,86.565171,86.642187,429784 2019-01-18,86.873232,87.797416,86.642187,87.123532,582312 2019-01-21,87.123532,87.239055,86.565171,86.699948,322982 2019-01-22,86.545917,87.104278,85.795018,87.065771,403219 2019-01-23,86.642187,88.009208,86.411141,87.643385,549334 2019-01-24,87.527862,87.701147,86.565171,87.239055,481260 2019-01-25,87.855177,90.050113,87.508608,88.62533,651690 2019-01-28,88.163238,88.413538,86.930994,87.065771,411005 2019-01-29,87.065771,88.567568,86.892486,88.105477,451531 2019-01-30,87.893685,88.143984,86.738456,87.951446,444416 2019-01-31,88.221,89.337721,87.431593,88.163238,602050 2019-02-01,88.413538,88.798614,86.969501,88.529061,559741 2019-02-04,88.663838,90.550712,88.317269,90.261905,590071 2019-02-05,90.435189,93.381023,89.549513,93.072962,985049 2019-02-06,93.053708,94.305207,92.341317,93.130724,743811 2019-02-07,92.822662,93.592815,91.879225,91.879225,523181 2019-02-08,91.571164,92.033256,91.109073,91.532657,405384 2019-02-11,91.705941,91.898479,90.646981,91.109073,375719 2019-02-12,90.666235,92.014002,90.107874,90.858773,717516 2019-02-13,91.243849,92.437586,90.646981,92.129525,483939 2019-02-14,92.649378,93.2655,92.302809,92.995947,551809 2019-02-15,92.938185,93.939384,92.514601,93.304008,385026 2019-02-18,92.899678,93.7661,92.572363,93.438785,288266 2019-02-19,93.092216,94.131922,92.995947,93.342516,324620 2019-02-20,93.573561,94.093415,93.419531,93.458039,260600 2019-02-21,93.554308,93.804607,91.975494,92.418332,390165 2019-02-22,92.379825,92.899678,91.898479,92.61087,387634 2019-02-25,92.668632,92.976693,91.744449,91.763702,453599 2019-02-26,91.55191,91.648179,90.589219,91.340118,443254 2019-02-27,91.263103,92.168033,86.834725,87.470101,1515325 2019-02-28,87.065771,88.182492,86.411141,87.393085,952888 2019-03-01,88.644584,89.453244,88.047715,89.087422,721278 2019-03-04,89.414736,89.93459,88.856376,89.703544,509897 2019-03-05,89.645782,90.435189,88.413538,89.896082,634598 2019-03-06,89.93459,90.435189,89.356975,89.93459,408347 2019-03-07,89.048914,90.319666,87.9707,89.953843,663441 2019-03-08,90.08862,92.129525,90.011605,91.782956,773039 2019-03-11,92.20654,94.228191,91.744449,93.785353,782373 2019-03-12,94.748044,95.537451,94.459237,95.248644,783791 2019-03-13,95.094613,95.729989,94.594014,95.22939,562172 2019-03-14,95.518197,96.991114,95.325659,96.654172,544312 2019-03-15,95.017598,95.518197,93.7661,94.690283,1379316 2019-03-18,94.728791,95.595212,94.594014,95.460436,398567 2019-03-19,95.017598,97.087383,95.017598,96.557903,495703 2019-03-20,95.402674,97.135518,95.113867,96.509769,518410 2019-03-21,96.269096,96.798576,95.864766,96.509769,353141 2019-03-22,96.894845,97.279922,94.786552,94.998344,498508 2019-03-25,94.343714,95.248644,94.189684,95.017598,273226 2019-03-26,95.306405,96.249842,95.056106,95.38342,536385 2019-03-27,95.402674,95.710735,94.555506,95.691482,546008 2019-03-28,95.729989,97.857536,95.537451,97.231787,612601 2019-03-29,97.616863,98.00194,96.654172,97.857536,575539 2019-04-01,98.098209,98.146343,96.4135,96.991114,717338 2019-04-02,97.47246,97.857536,97.039249,97.520594,330199 2019-04-03,98.194478,98.194478,96.4135,97.328056,498417 2019-04-04,97.424325,98.050074,97.135518,97.328056,325217 2019-04-05,97.616863,98.675824,97.424325,98.338882,512418 2019-04-08,97.905671,99.0609,97.568729,98.627689,450387 2019-04-09,97.183653,98.194478,96.03805,96.03805,737890 2019-04-10,95.903274,96.192081,95.460436,95.980289,423664 2019-04-11,95.961035,96.750442,95.402674,95.537451,375213 2019-04-12,95.210136,95.749243,92.649378,93.554308,896372 2019-04-15,93.092216,93.323262,92.668632,93.092216,413828 2019-04-16,92.938185,93.535054,91.821464,92.322063,631980 2019-04-17,91.994748,92.148779,89.93459,91.378626,870710 2019-04-18,91.166834,91.436387,89.973097,90.281158,684754 2019-04-23,90.011605,92.418332,90.011605,92.418332,658522 2019-04-24,91.956241,92.495348,91.417134,92.495348,636578 2019-04-25,92.110271,93.034454,91.301611,91.571164,624325 2019-04-26,91.782956,92.322063,91.532657,92.05251,501912 2019-04-29,92.335388,93.447392,92.062264,93.271813,334364 2019-04-30,93.15476,93.213286,91.78914,92.549985,526195 2019-05-02,91.886684,93.057215,91.008786,92.530477,716453 2019-05-03,92.706056,93.837569,92.413423,93.525428,420801 2019-05-06,91.867176,92.959671,91.496507,92.530477,348164 2019-05-07,92.784092,94.656941,92.686547,94.032658,663902 2019-05-08,92.998689,95.164171,92.998689,94.871539,542503 2019-05-09,94.734977,95.671401,94.16922,94.266764,495264 2019-05-10,95.105645,95.105645,93.798552,94.149711,447869 2019-05-13,93.954623,94.403326,92.725565,93.330339,544753 2019-05-14,93.096233,93.505919,89.428569,89.877273,885044 2019-05-15,90.033344,90.247941,87.282596,88.862813,989909 2019-05-16,89.038392,89.682184,88.648215,89.40906,602010 2019-05-17,89.389552,90.462538,88.765268,89.370043,497029 2019-05-20,90.033344,90.306468,88.140985,88.784777,391095 2019-05-21,88.375091,89.233481,87.458175,88.609198,417416 2019-05-22,88.316565,88.765268,86.853401,88.375091,507016 2019-05-23,88.180003,88.843304,87.614246,87.731299,443043 2019-05-24,88.101968,88.979866,87.789826,88.414109,427121 2019-05-27,88.492145,88.74576,87.419158,87.731299,243906 2019-05-28,87.692282,88.004423,87.087507,87.477684,551454 2019-05-29,86.287644,86.716839,85.17564,85.468273,559919 2019-05-30,85.604835,85.955994,85.097605,85.643852,227908 2019-05-31,85.234167,85.468273,84.083144,84.336759,500169 2019-06-03,83.966091,86.112065,83.731985,86.112065,625317 2019-06-04,85.838941,86.892419,85.253675,86.385189,729002 2019-06-05,86.54126,87.028981,86.034029,86.482733,430454 2019-06-06,86.326662,87.067998,86.307153,86.87291,434855 2019-06-07,86.794875,87.945897,86.794875,87.263087,422745 2019-06-11,87.945897,89.40906,87.653264,88.765268,535908 2019-06-12,88.511653,88.960357,87.965406,88.667724,395207 2019-06-13,88.706742,89.721202,88.414109,89.428569,424318 2019-06-14,89.057901,89.740711,88.804286,89.545622,276390 2019-06-17,89.623658,89.721202,88.667724,88.882322,423300 2019-06-18,88.765268,91.769631,87.906879,91.398963,690280 2019-06-19,91.125839,92.081773,90.716153,92.042755,523565 2019-06-20,92.081773,92.823109,91.320928,91.555034,440630 2019-06-21,91.28191,91.594052,89.331025,89.487096,1405497 2019-06-24,89.350534,91.10633,89.272499,90.618609,426721 2019-06-25,90.306468,91.476999,90.306468,91.28191,391049 2019-06-26,90.794189,91.184366,89.994326,90.033344,387516 2019-06-27,90.09187,90.44303,89.292007,90.44303,337322 2019-06-28,88.765268,90.169906,88.589689,89.701693,512921 2019-07-01,90.462538,92.062264,90.247941,91.516016,612203 2019-07-02,92.159808,92.745074,91.867176,92.667038,330461 2019-07-03,92.667038,93.935114,92.257353,92.998689,270615 2019-07-04,93.135251,93.564446,92.628021,93.174269,237588 2019-07-05,93.583954,93.896096,92.315879,92.686547,322685 2019-07-08,92.042755,92.237844,90.872224,90.95026,424286 2019-07-09,90.501556,90.930751,90.052853,90.657627,426094 2019-07-10,90.521065,91.262401,89.955308,90.716153,314663 2019-07-11,90.657627,91.262401,90.013835,90.521065,558218 2019-07-12,90.169906,90.872224,89.604149,90.208923,444852 2019-07-15,89.994326,90.540574,89.25299,90.052853,340299 2019-07-16,90.423521,90.872224,90.052853,90.384503,368431 2019-07-17,90.325976,90.813698,90.130888,90.404012,503754 2019-07-18,90.521065,92.335388,90.364994,92.1403,626089 2019-07-19,92.374406,92.47195,91.125839,91.125839,393333 2019-07-22,90.872224,92.237844,90.579592,92.120791,297891 2019-07-23,92.667038,94.3448,92.413423,93.876587,481536 2019-07-24,94.013149,94.032658,92.159808,92.784092,470171 2019-07-25,93.622972,93.622972,91.769631,91.769631,476395 2019-07-26,92.179317,92.452441,90.77468,92.1403,474917 2019-07-29,92.101282,93.15476,91.672087,92.393915,264701 2019-07-30,92.823109,92.998689,89.389552,90.09187,435906 2019-07-31,90.247941,90.560083,89.174954,90.169906,329254 2019-08-01,90.521065,92.47195,90.44303,91.769631,467644 2019-08-02,91.047804,92.179317,90.384503,90.989277,475597 2019-08-05,90.482047,91.223384,89.799238,89.916291,437212 2019-08-06,90.150397,91.301419,89.526114,90.638118,497165 2019-08-07,91.125839,91.301419,89.643167,90.286959,604105 2019-08-08,92.081773,93.096233,91.418472,92.237844,710985 2019-08-09,92.530477,93.408375,91.984229,92.530477,484060 2019-08-12,93.15476,93.544937,92.003738,92.179317,273152 2019-08-13,92.081773,93.193777,91.886684,92.784092,361743 2019-08-14,92.667038,92.842618,90.872224,91.047804,522881 2019-08-15,90.872224,91.164857,89.135937,90.44303,484357 2019-08-16,90.833207,92.159808,90.579592,92.003738,401730 2019-08-19,92.159808,93.837569,91.437981,93.564446,411022 2019-08-20,93.642481,94.266764,93.057215,93.076724,304629 2019-08-21,93.057215,93.857078,92.823109,93.837569,282333 2019-08-22,93.388866,93.857078,92.608512,92.881636,267380 2019-08-23,92.97918,93.642481,92.354897,92.569494,305353 2019-08-26,92.569494,93.193777,91.847667,92.64753,256849 2019-08-27,92.354897,93.388866,91.691596,93.388866,350197 2019-08-28,93.15476,93.622972,92.374406,92.862127,309319 2019-08-29,92.608512,93.915605,92.569494,93.642481,346531 2019-08-30,93.135251,94.988592,93.076724,94.871539,399679 2019-09-02,94.578906,96.393229,94.559397,95.456804,285482 2019-09-03,95.417786,95.944525,95.047118,95.437295,428284 2019-09-04,95.983543,96.256667,95.125154,95.573857,276098 2019-09-05,96.003052,96.178632,94.559397,94.891047,304150 2019-09-06,95.066627,96.588317,94.891047,95.593366,582089 2019-09-09,95.86649,95.86649,93.388866,93.48641,315618 2019-09-10,93.466901,93.466901,90.5991,91.45749,641693 2019-09-11,92.569494,93.018198,92.081773,92.745074,513926 2019-09-12,92.745074,96.217649,92.29637,94.969083,707195 2019-09-13,96.061578,97.232109,95.964034,96.588317,739433 2019-09-16,96.432247,97.271127,95.632384,97.05653,483375 2019-09-17,97.290636,98.080744,96.19814,96.19814,480705 2019-09-18,96.276176,96.70537,95.086136,96.685862,369374 2019-09-19,96.841932,100.616895,96.822424,99.836541,794098 2019-09-20,99.885313,102.957957,98.66601,102.957957,1635203 2019-09-23,102.421464,103.25059,101.787426,101.787426,504227 2019-09-24,101.933742,102.323919,100.665667,101.153388,400458 2019-09-25,100.519351,100.909528,99.59268,99.836541,487133 2019-09-26,99.495136,100.421806,99.251275,100.080402,630856 2019-09-27,100.177946,101.250933,99.982857,101.104616,439689 2019-09-30,100.665667,101.543565,100.324262,100.811983,285514 2019-10-01,101.446021,102.372691,100.421806,100.519351,473991 2019-10-02,99.885313,100.470579,97.466216,97.690567,563534 2019-10-04,97.788112,99.251275,96.978494,98.66601,474833 2019-10-07,97.73934,100.080402,97.73934,99.690225,459909 2019-10-08,100.27549,100.714439,99.738997,99.787769,418150 2019-10-09,99.738997,101.153388,99.641452,100.811983,344165 2019-10-10,100.616895,101.689882,100.324262,101.299705,480693 2019-10-11,100.9583,101.64111,100.129174,101.348477,479151 2019-10-14,101.104616,101.64111,100.714439,101.592337,221418 2019-10-15,101.88497,103.104273,101.64111,102.421464,399339 2019-10-16,102.372691,103.787083,102.372691,103.396906,504299 2019-10-17,103.153045,104.713753,103.104273,103.689539,394813 2019-10-18,103.689539,104.421121,102.860413,103.396906,373646 2019-10-21,103.055501,103.49445,101.982514,102.665324,386676 2019-10-22,102.56778,102.762868,101.299705,102.226375,353771 2019-10-23,101.982514,102.128831,100.568123,101.007072,576546 2019-10-24,101.153388,103.348134,101.153388,103.006729,561073 2019-10-25,103.201818,103.884627,102.519008,103.884627,257040 2019-10-28,103.835855,103.982172,102.909185,103.689539,363946 2019-10-29,103.884627,104.323576,103.396906,103.933399,290396 2019-10-30,103.689539,105.055158,103.689539,104.372349,423612 2019-10-31,104.274804,104.616209,103.543222,104.274804,392802 2019-11-01,104.86007,106.274462,104.567437,105.884284,507991 2019-11-04,105.835512,105.884284,104.811298,105.299019,397889 2019-11-05,104.86007,106.079373,104.421121,105.347791,448094 2019-11-06,105.006386,106.176917,105.006386,105.689196,391552 2019-11-07,106.176917,106.274462,104.811298,105.250247,442230 2019-11-08,105.250247,106.859727,104.372349,106.859727,564306 2019-11-11,106.859727,107.347448,106.079373,106.810955,372437 2019-11-12,106.713411,107.39622,106.420778,106.810955,436106 2019-11-13,106.420778,107.39622,106.420778,107.054816,557787 2019-11-14,106.664639,107.249904,101.104616,103.543222,1028425 2019-11-15,103.201818,106.859727,102.762868,105.347791,770765 2019-11-18,105.640424,106.176917,105.250247,105.494107,316622 2019-11-19,105.933057,107.640081,105.347791,105.54288,547269 2019-11-20,105.445335,106.079373,105.152703,105.152703,404265 2019-11-21,104.664981,104.713753,103.543222,104.518665,393534 2019-11-22,104.664981,105.396563,103.787083,103.982172,533546 2019-11-25,104.518665,104.518665,103.640767,103.982172,583657 2019-11-26,103.835855,104.518665,103.299362,104.518665,802345 2019-11-27,104.811298,105.055158,103.396906,104.030944,350053 2019-11-28,103.982172,104.128488,103.445678,103.591995,170502 2019-11-29,103.104273,104.030944,102.957957,103.396906,307111 2019-12-02,103.543222,104.079716,101.446021,101.738654,623523 2019-12-03,101.348477,101.836198,100.519351,100.9583,495121 2019-12-04,101.250933,101.64111,100.421806,100.811983,643343 2019-12-05,101.250933,102.128831,100.811983,101.446021,609950 2019-12-06,101.494793,102.275147,100.909528,101.787426,341983 2019-12-09,101.494793,102.031287,100.568123,100.665667,378750 2019-12-10,100.470579,101.055844,100.031629,100.811983,922365 2019-12-11,100.421806,100.714439,99.59268,100.373034,689496 2019-12-12,100.811983,101.055844,100.27549,100.27549,566258 2019-12-13,100.9583,101.20216,99.59268,100.177946,543621 2019-12-16,100.27549,101.689882,100.129174,101.348477,423387 2019-12-17,101.104616,102.080059,100.714439,101.689882,554891 2019-12-18,101.397249,102.177603,100.616895,100.860756,414667 2019-12-19,100.9583,101.787426,100.519351,101.543565,499537 2019-12-20,101.494793,102.470236,101.397249,101.836198,1039583 2019-12-23,101.836198,103.153045,101.689882,102.714096,345976 2019-12-27,103.201818,103.299362,102.470236,102.714096,281311 2019-12-30,102.56778,103.055501,102.421464,102.762868,179374 2020-01-02,103.299362,105.10393,102.860413,103.396906,613310 2020-01-03,103.396906,104.616209,102.519008,104.616209,529208 2020-01-06,104.274804,106.323234,103.055501,105.737968,635339 2020-01-07,105.981829,107.006043,105.884284,106.810955,623819 2020-01-08,106.323234,109.786055,106.176917,108.566751,804081 2020-01-09,109.883599,110.517636,109.298333,109.786055,520736 2020-01-10,109.786055,111.151674,109.786055,110.907813,353021 2020-01-13,110.761497,111.395535,110.322548,110.615181,297896 2020-01-14,110.615181,112.273433,110.273776,112.273433,568853 2020-01-15,112.370977,113.882913,112.127117,113.200103,649150 2020-01-16,113.34642,113.736597,111.9808,111.9808,439495 2020-01-17,112.273433,112.956243,111.73694,112.66361,602467 2020-01-20,112.66361,113.639052,112.370977,113.443964,255080 2020-01-21,112.858698,115.004672,112.809926,114.516951,460160 2020-01-22,114.565723,115.053444,113.931685,114.126774,390812 2020-01-23,113.639052,114.858356,112.907471,114.565723,526826 2020-01-24,115.394849,117.833455,115.150988,117.053101,630531 2020-01-27,115.736254,115.980114,114.468179,114.712039,537260 2020-01-28,115.19976,115.833798,114.760811,115.833798,449092 2020-01-29,115.980114,116.419064,115.346077,116.126431,311792 2020-01-30,115.297305,116.614152,114.858356,115.297305,351805 2020-01-31,115.248533,115.88257,113.005015,113.053787,594584 2020-02-03,112.956243,115.589937,112.712382,114.468179,546311 2020-02-04,114.858356,115.19976,112.614838,114.907128,510273 2020-02-05,116.614152,118.272404,116.614152,118.077316,595718 2020-02-06,118.369949,118.418721,117.101873,118.028544,444752 2020-02-07,117.979772,118.028544,116.516608,117.24819,391443 2020-02-10,116.858013,117.150645,115.687482,117.150645,443886 2020-02-11,117.589595,117.979772,117.150645,117.882227,561898 2020-02-12,118.565037,119.638024,118.369949,118.85767,704257 2020-02-13,118.711354,119.735568,118.467493,119.735568,477183 2020-02-14,119.491708,119.638024,118.955214,119.345391,407188 2020-02-17,119.589252,119.930657,118.955214,119.686796,227995 2020-02-18,118.85767,120.808555,118.613809,120.46715,422687 2020-02-19,120.759783,122.515579,120.515922,122.515579,482734 2020-02-20,122.174174,122.856984,119.735568,119.735568,568762 2020-02-21,119.003986,121.003643,118.565037,121.003643,597321 2020-02-24,119.003986,119.101531,114.809583,115.102216,915368 2020-02-25,115.248533,116.809241,113.297648,113.297648,837744 2020-02-26,111.395535,113.736597,109.054473,113.053787,844016 2020-02-27,110.029915,112.614838,109.054473,110.127459,960231 2020-02-28,105.884284,107.883942,105.055158,106.372006,1316321 2020-03-02,107.298676,109.68851,106.372006,108.469207,1133060 2020-03-03,110.029915,112.858698,109.639738,110.37132,1013520 2020-03-04,110.420092,112.468521,109.981143,111.73694,839736 2020-03-05,114.126774,118.516265,109.200789,112.078344,1084302 2020-03-06,109.639738,110.712725,105.201475,107.298676,873814 2020-03-09,99.738997,103.445678,98.227061,100.373034,1592428 2020-03-10,101.250933,102.421464,97.593023,97.836884,1444230 2020-03-11,99.202503,100.226718,95.944525,96.256667,1034518 2020-03-12,91.203875,92.1403,84.824481,87.38014,1751058 2020-03-13,89.58464,94.969083,86.736348,89.057901,2215131 2020-03-16,84.961043,87.594737,79.771688,85.331711,1637714 2020-03-17,88.180003,88.784777,81.137308,85.429255,976021 2020-03-18,82.698016,83.205246,77.118485,79.264458,1195845 2020-03-19,78.971826,82.034715,74.348228,81.410432,1181555 2020-03-20,85.819432,89.233481,82.522436,83.263773,1628418 2020-03-23,79.791197,82.97114,78.38656,82.79556,1047070 2020-03-24,86.463224,88.023932,85.819432,87.282596,972326 2020-03-25,88.199512,91.808649,84.063636,90.794189,866755 2020-03-26,89.096919,91.535525,87.341122,91.203875,708107 2020-03-27,89.487096,90.013835,86.950945,88.453127,672168 2020-03-30,89.487096,89.740711,86.326662,87.302105,753858 2020-03-31,88.765268,91.320928,87.692282,91.320928,1279810 2020-04-01,88.316565,89.448078,87.146034,87.653264,919642 2020-04-02,87.88737,88.316565,85.35122,87.867861,732066 2020-04-03,87.516702,90.052853,86.931437,89.350534,557336 2020-04-06,91.613561,91.828158,89.799238,90.969769,677489 2020-04-07,93.642481,95.437295,93.252304,94.461853,829095 2020-04-08,93.603463,94.988592,91.769631,93.213286,530871 2020-04-09,94.422835,94.422835,92.569494,93.447392,493431 2020-04-14,94.539888,96.178632,94.013149,95.788455,571288 2020-04-15,95.86649,97.349163,93.896096,93.99364,609888 2020-04-16,95.008101,97.037021,94.325291,96.37372,553703 2020-04-17,98.714782,99.738997,97.544251,98.080744,678195 2020-04-20,98.958643,100.909528,97.544251,100.568123,543413 2020-04-21,99.787769,100.177946,97.251618,98.324605,630703 2020-04-22,98.812326,100.129174,97.836884,99.787769,416465 2020-04-23,100.031629,102.226375,98.714782,101.397249,454018 2020-04-24,100.177946,102.811641,99.153731,101.933742,547554 2020-04-27,105.390798,106.180982,104.106748,104.600613,525205 2020-04-28,104.748773,106.921779,103.859816,106.279755,593719 2020-04-29,106.427914,107.267485,105.045092,106.62546,398558 2020-04-30,107.563804,107.810736,104.452454,104.79816,899927 2020-05-04,102.081902,102.081902,100.254601,100.254601,724663 2020-05-05,100.896626,105.835276,100.896626,105.835276,671461 2020-05-06,105.736503,106.477301,104.600613,105.78589,453580 2020-05-07,106.032822,106.279755,103.51411,104.007975,413658 2020-05-08,104.452454,105.242638,104.156135,104.79816,285400 2020-05-11,104.896933,105.045092,103.365951,104.995706,279189 2020-05-12,104.79816,106.230368,104.699387,105.292025,400445 2020-05-13,104.50184,105.736503,102.822699,104.699387,488108 2020-05-14,102.52638,104.254908,101.834969,102.230061,436168 2020-05-15,102.427607,103.069632,101.291718,101.736196,472394 2020-05-18,103.119018,106.329141,102.67454,106.230368,620057 2020-05-19,106.872393,107.168712,104.254908,105.193252,434415 2020-05-20,104.65,105.736503,103.711656,105.390798,482693 2020-05-21,103.761043,104.50184,103.316564,103.316564,293284 2020-05-22,102.328834,103.316564,100.946012,102.52638,617584 2020-05-25,103.168405,105.78589,102.67454,104.946319,283824 2020-05-26,105.588344,105.687117,102.180675,102.230061,569473 2020-05-27,102.230061,102.230061,98.773006,99.958282,867359 2020-05-28,100.748466,104.79816,100.106442,104.65,431762 2020-05-29,104.1,104.9,103,103.15,745010 2020-06-02,104.9,104.95,102.85,103.35,592243 2020-06-03,104,105.5,103.55,105.35,695521 2020-06-04,105.25,106.6,102.8,103.1,805593 2020-06-05,102.9,105.45,102.5,105.3,826181 2020-06-08,103.65,107.5,103.6,107.2,744571 2020-06-09,107.45,108.25,105.15,106.15,594990 2020-06-10,106.45,107.35,106.2,106.7,532193 2020-06-11,105.55,106.35,103,103,535745 2020-06-12,102.5,103.7,101.2,101.3,675325 2020-06-15,100.65,100.9,98.2,99.86,673617 2020-06-16,101,102.85,100.2,102.6,1032502 2020-06-17,102.75,103.45,102.25,102.9,539271 2020-06-18,102.7,103.2,101.2,101.75,644966 2020-06-19,102.25,103.05,101.65,101.65,1127822 2020-06-22,101.1,102.8,100.9,101.25,480626 2020-06-23,101.75,102.6,101.15,102.55,550624 2020-06-24,102.1,102.15,99.52,99.62,568148 2020-06-25,99.76,103.3,99.3,102.75,678110 2020-06-26,103.6,104.3,102.2,102.5,437883 2020-06-29,102.2,104.6,102.15,104.2,549719 2020-06-30,104.1,104.7,102.1,103.3,591882 2020-07-01,103.9,104.75,102.1,104.3,632312 2020-07-02,105,107.1,104.3,107,597049 2020-07-03,107.4,108.35,106.4,106.85,442531 2020-07-06,108.4,108.7,107.05,108.7,381819 2020-07-07,108.3,109.95,107.45,109.8,512038 2020-07-08,109.25,110.65,108.4,108.75,513875 2020-07-09,110,112.95,109.85,110.55,649909 2020-07-10,110.9,111.3,109.35,110.15,465724 2020-07-13,111.5,111.95,109.75,111.3,494252 2020-07-14,109.45,110.1,107.95,109.6,448077 2020-07-15,110.8,114.5,110.4,113.75,503658 2020-07-16,113.7,114.5,111.75,111.75,498149 2020-07-17,111.7,114.4,111.25,113.8,606128 2020-07-20,113.9,116.05,112.85,115.8,527483 2020-07-21,117.05,117.9,115.6,115.95,564421 2020-07-22,115.5,115.55,112.4,112.85,481268 2020-07-23,113.2,114.7,111.55,113,579685 2020-07-24,111.5,112.9,110.35,112,452760 2020-07-27,111.7,112.15,110.05,111.2,396117 2020-07-28,111.55,112.45,109.9,112.45,410479 2020-07-29,112.5,113.4,111.55,111.7,323019 2020-07-30,111.75,112.1,107.5,108.6,463736 2020-07-31,108.7,110.25,108.05,108.05,582023 2020-08-03,108.15,112.55,108.15,112.3,387020 2020-08-04,112.5,112.55,110.15,110.15,383477 2020-08-05,110.75,112.6,110.5,111.55,457055 2020-08-06,110.25,113.4,108.3,113.3,702440 2020-08-07,113.7,114,111.9,113.55,506254 2020-08-10,113.65,113.95,111.7,112.45,327895 2020-08-11,113.4,115.3,112.95,113.7,408440 2020-08-12,113.4,116,112.8,116,311519 2020-08-13,116.2,116.3,114.5,115.95,383593 2020-08-14,115.5,115.8,113.85,114.4,325810 2020-08-17,114.45,115,113.85,114.85,186445 2020-08-18,114.4,115.6,113.8,114.15,217510 2020-08-19,113.95,114.85,113.25,114.6,248795 2020-08-20,113.7,113.9,112.85,113.35,257076 2020-08-21,113.5,113.7,111.35,111.8,361270 2020-08-24,112.8,116.1,112.6,114.3,318460 2020-08-25,114.8,115.95,114.1,115,273393 2020-08-26,114.65,115.15,114.05,114.8,207440 2020-08-27,115.25,116,113.8,113.8,309464 2020-08-28,114.75,114.85,111.85,113.25,357771 2020-08-31,113.75,114.5,113.35,113.65,337543 2020-09-01,114.65,115.95,114.15,114.85,394714 2020-09-02,115.4,118.3,115.15,118.05,492153 2020-09-03,118.5,120.1,115.45,115.6,437387 2020-09-04,114.8,116.8,114.05,115.3,450344 2020-09-07,116.5,118.15,115.85,118.15,346558 2020-09-08,120.3,120.8,116.7,117.8,580718 2020-09-09,118.1,120.85,117.4,120.45,516638 2020-09-10,120.4,121.25,119.5,120.2,387377 2020-09-11,120.2,122.45,119.8,122,408973 2020-09-14,122.85,123.75,122.2,123.15,310745 2020-09-15,123.6,124.15,122.6,122.6,466755 2020-09-16,122.65,124.3,121.95,124.3,415347 2020-09-17,123,124.75,123,124.05,276406 2020-09-18,124.05,127.4,123.55,126.75,783630 2020-09-21,127.8,128.65,123.4,124,439170 2020-09-22,124.2,125.35,123.4,123.8,311641 2020-09-23,124.8,126.2,124.25,124.7,382550 2020-09-24,123.75,124.2,122.85,123.7,484163 2020-09-25,123.55,124,121.9,124,368605 2020-09-28,125.8,125.8,124.85,125,442426 2020-09-29,124.6,125.5,124.1,125.2,329751 2020-09-30,124.5,125.05,122.95,124.55,384158 2020-10-01,125.5,127.45,124.8,125.95,457783 2020-10-02,125.2,127.65,124.95,127,344069 2020-10-05,127.9,128.45,126.65,128.45,274815 2020-10-06,128.65,128.85,126.6,128.35,374391 2020-10-07,128.35,129.5,128.25,129.3,354148 2020-10-08,129.5,130.65,129.1,130.35,263543 2020-10-09,130.4,131,129.45,131,253178 2020-10-12,131.1,131.35,130.35,131,242805 2020-10-13,131.25,131.55,129.95,130.55,263816 2020-10-14,130.4,130.95,128.35,128.35,280594 2020-10-15,127,127,123.5,123.8,558717 2020-10-16,123.5,126.05,123.5,125.2,496225 2020-10-19,125.9,126.6,124.3,124.3,290119 2020-10-20,124.25,125.75,124.25,124.6,352191 2020-10-21,124.6,125.1,121.25,125.05,590424 2020-10-22,125.1,128.05,124.2,127.95,663160 2020-10-23,127.95,132.3,127.75,131.85,662407 2020-10-26,131.2,131.75,130.45,130.85,376659 2020-10-27,131,135.2,130.4,135.2,882102 2020-10-28,133,136.95,133,134.75,903504 2020-10-29,134.4,137.25,132.5,132.5,639187 2020-10-30,130.5,131.05,126.7,127.15,709701 2020-11-02,130.25,131.25,128.2,129.4,440797 2020-11-03,130,133.1,129.2,133.1,457490 2020-11-04,132.55,136.6,132.25,135.8,557827 2020-11-05,136.75,138.1,136.05,136.2,410104 2020-11-06,135.5,136.6,134.25,136.3,279144 2020-11-09,138.9,140.35,131.75,133.25,924439 2020-11-10,130,130.85,127,129,1001976 2020-11-11,129.5,133.85,129.25,131.8,697411 2020-11-12,133.3,135.2,129.6,131.1,611098 2020-11-13,131.3,131.95,130.7,131.75,404099 2020-11-16,133,133.65,130.75,132.2,480419 2020-11-17,131.45,132.9,130.9,131.05,450428 2020-11-18,130.7,130.8,128.25,128.5,487219 2020-11-19,127.4,129.05,127.2,128.45,340181 2020-11-20,130.25,131.6,128.85,130,754733 2020-11-23,130.2,131.3,129.6,129.9,396830 2020-11-24,130.4,131.8,128.4,130.7,648020 2020-11-25,131.05,131.75,129.2,129.2,420299 2020-11-26,129.8,131.45,129.8,131.4,283090 2020-11-27,131.45,133.45,130.55,133.4,415746 2020-11-30,132.85,134.65,132.65,133.85,692313 2020-12-01,134.35,135.25,133.05,134.7,632469 2020-12-02,134.4,135.9,133.05,135.2,393007 2020-12-03,135.1,138.15,134.95,137.4,583582 2020-12-04,137.05,137.7,135.95,136.65,405162 2020-12-07,136.3,136.95,134.85,135.55,358593 2020-12-08,135.75,136.85,135.05,136.65,390840 2020-12-09,136.8,137.6,135.45,135.55,315723 2020-12-10,136,136.15,133.25,134.8,343247 2020-12-11,134.2,134.8,132.85,133.25,331343 2020-12-14,134.2,137.2,133.25,135.95,389206 2020-12-15,135.95,137,134.1,134.2,400120 2020-12-16,134.85,137.4,134.2,137,351961 2020-12-17,137.8,139.35,136.9,139.1,439662 2020-12-18,138.45,139.05,136.9,136.9,880983 2020-12-21,135.65,138.3,133.8,135.5,366357 2020-12-22,135.6,136.9,135.35,136.3,193144 2020-12-23,136.3,137.35,135.7,136.4,202684 2020-12-28,136.65,138.85,136.65,137.55,155267 2020-12-29,138.5,139.4,137.85,138.25,151454 2020-12-30,138.85,140.35,138.3,140.35,166548 2021-01-04,142.8,144.35,138.95,143.75,525795 2021-01-05,143.35,144.55,142.25,143.15,452993 2021-01-06,142.7,142.7,140,142.45,411948 2021-01-07,143.4,144.05,141.95,143.6,417347 2021-01-08,144.35,145.75,142.4,142.75,623691 2021-01-11,142.45,145,141.9,144.9,427854 2021-01-12,144.85,146.45,143.9,146.2,438615 2021-01-13,146.5,147.05,145.05,147.05,374397 2021-01-14,147.65,149.95,147.2,149.7,488344 2021-01-15,149.05,149.8,147.95,148.9,355189 2021-01-18,148.5,149.5,148,148.8,205237 2021-01-19,149.2,149.95,148.4,148.85,277018 2021-01-20,149.2,149.2,138.3,142.7,782582 2021-01-21,142.85,143.5,140.95,141.25,516256 2021-01-22,140.1,141.1,138.7,141.1,578276 2021-01-25,142.55,143.7,141,143.05,406790 2021-01-26,142.95,145.35,141.9,143,404326 2021-01-27,142.5,144.25,137.4,137.75,561868 2021-01-28,136.5,139.9,134.75,139.9,571627 2021-01-29,137.7,139.35,135.9,137.7,396194 2021-02-01,138.75,140.2,138.7,139.4,241371 2021-02-02,139.85,143.45,139.2,142.75,383610 2021-02-03,143,143.7,141.25,141.75,230374 2021-02-04,142.8,142.9,140.9,142.45,207442 2021-02-05,142.5,143.25,140.6,141.15,285771 2021-02-08,143.2,143.25,141.65,141.85,212106 2021-02-09,141.9,143.15,140.8,142.15,224046 2021-02-10,142.35,142.75,139.9,141.05,250458 2021-02-11,142.1,143,140.6,141.3,222489 2021-02-12,141.35,143,140.8,143,229627 2021-02-15,143.1,143.35,142,143.1,195772 2021-02-16,142.9,143,141.4,141.45,244799 2021-02-17,140.7,141.9,140,141.1,347363 2021-02-18,141.25,141.5,138.85,139.3,404063 2021-02-19,138.45,140.7,138.25,139,357959 2021-02-22,138.05,139.05,136.9,138.2,207426 2021-02-23,137.9,137.9,134.9,135.6,466170 2021-02-24,135.15,137.6,134.9,137,285799 2021-02-25,137.35,137.5,135.55,136.45,317136 2021-02-26,135.55,138.2,134.55,134.55,491208 2021-03-01,135.75,137.1,135.25,136.65,274940 2021-03-02,136.65,137.1,135.1,135.1,234154 2021-03-03,135.65,135.85,131.65,132.85,425336 2021-03-04,130.3,136.1,130.3,133.05,552107 2021-03-05,132.85,133,129.75,130.1,469975 2021-03-08,129.6,130.95,126.6,130.35,869823 2021-03-09,130.8,134.5,129.45,134.3,639472 2021-03-10,134.1,134.15,132.15,133,388290 2021-03-11,133.15,135.15,132,134.45,391518 2021-03-12,133.9,134.95,132.25,133.2,294796 2021-03-15,133.2,135,133,133.95,318111 2021-03-16,134.35,137.9,133.95,137.45,404400 2021-03-17,137.7,137.9,134.35,134.6,363538 2021-03-18,135.15,139.45,135,138.65,453649 2021-03-19,138.65,139.05,137.55,138.4,745368 2021-03-22,138.2,141.3,138.2,141.3,401771 2021-03-23,140.95,145.3,140.4,144.3,494714 2021-03-24,144.05,145.25,142.2,143.8,396413 2021-03-25,143.3,144.85,142.95,144.85,216191 2021-03-26,145.35,146.3,144.8,145.65,292750 2021-03-29,146.45,147.1,145.4,145.95,328478 2021-03-30,146.5,147.1,145.25,145.95,247993 2021-03-31,145.75,147.45,145.55,145.8,345649 2021-04-01,146.15,147.1,145.3,145.55,212888 2021-04-06,147,147.5,145.45,146.25,266118 2021-04-07,145.9,146.6,144.35,144.85,251018 2021-04-08,145.05,147.1,144.8,146.5,314680 2021-04-09,146.55,148.75,146.55,148.25,315631 2021-04-12,148,148.4,146.55,146.7,222029 2021-04-13,146.45,148.5,145.6,147.65,237910 2021-04-14,147.15,148.35,146.85,147.7,265253 2021-04-15,147.6,148.4,146.9,147.95,280761 2021-04-16,147.9,149.05,147.35,148.9,335718 2021-04-19,149,150.1,147.45,147.45,243555 2021-04-20,147.4,148.4,145.65,145.75,316519 2021-04-21,146.4,146.9,145.35,145.35,348997 2021-04-22,144.95,146,144.1,144.5,379990 2021-04-23,143.7,144.15,142.3,143.75,310371 2021-04-26,142.8,145.25,142.6,143.25,307446 2021-04-27,143.55,145.85,143.25,145,573470 2021-04-28,145.9,146.4,144.85,145.55,601621 2021-04-29,145.6,146.5,145.05,145.55,236952 2021-04-30,145.85,147.2,145.3,146.15,334359 2021-05-03,146.35,146.9,145.15,146.45,137051 2021-05-04,145.05,145.25,138.7,138.85,705571 2021-05-05,142,144.65,140.6,141.2,619188 2021-05-06,141.75,144.1,140.05,141.3,454022 2021-05-07,141.7,142.75,140.9,142.75,325716 2021-05-10,142.8,143.15,140.9,141.65,351520 2021-05-11,140.45,141.45,136.65,138.9,514356 2021-05-12,137.75,139.65,135.35,135.75,443357 2021-05-13,135.75,138.25,134.5,138.25,357998 2021-05-14,138.9,140.45,137.1,140.35,319676 2021-05-17,140.7,141.9,139.6,141.15,340854 2021-05-18,141.95,143.1,140.7,141.3,363435 2021-05-19,140.55,142.8,140.15,142.8,373930 2021-05-20,143.75,146.75,143.5,146.5,441332 2021-05-21,146.9,147.6,145.65,146.85,376637 2021-05-25,147.8,148.5,146.75,147.9,431104 2021-05-26,148.7,149.35,147.25,147.25,410070 2021-05-27,147.75,148,144.7,144.95,370479 2021-05-28,144.7,147.6,144.2,147.6,273867 2021-05-31,147.4,148.2,147.2,147.55,116140 2021-06-01,148.4,149.6,146.75,146.75,337878 2021-06-02,147.4,148.25,143.35,144,443741 2021-06-03,143.55,144.15,142.8,143.35,303789 2021-06-04,143.8,146.75,143.75,146.4,369603 2021-06-07,146.25,147.7,144.95,147.6,232779 2021-06-08,148.45,152.85,148.3,150.3,556302 2021-06-09,150.3,155.1,150.15,154.55,424470 2021-06-10,155.3,156.95,154.15,155.7,481186 2021-06-11,156.3,157,154.7,155.15,316669 2021-06-14,155.5,156.05,153.9,154.15,245545 2021-06-15,155.5,155.95,153,153.75,384050 2021-06-16,153.9,154.25,151.1,151.45,399671 2021-06-17,150.55,153.6,149.65,153.6,255184 2021-06-18,154.2,155.6,151.7,152,573188 2021-06-21,151.85,153.75,151.85,153.65,208070 2021-06-22,153.4,157.75,152.95,157,493137 2021-06-23,157.05,157.9,155.5,155.5,235778 2021-06-24,155.95,159.1,155.95,157.85,303326 2021-06-25,157.2,159.3,157.2,158.45,198893 2021-06-28,158,160,157.85,159.6,240495 2021-06-29,159.7,161.4,159.7,160.7,199646 2021-06-30,160.3,162.4,160.15,161.7,432572 2021-07-01,162.1,163.4,161.5,162.65,324126 2021-07-02,162.55,163.4,162.2,162.8,293624 2021-07-05,163.05,163.4,161.55,163.35,162321 2021-07-06,163.85,165.55,163.1,165.55,283681 2021-07-07,165.55,169.15,165.3,168.95,442732 2021-07-08,168.15,169.95,168.05,168.85,540241 2021-07-09,168.85,170.45,168.45,169.5,388737 2021-07-12,169.3,171.65,169.25,170.05,187259 2021-07-13,169.5,171.55,167.6,171.45,286334 2021-07-14,171.45,172,170.45,171.25,220883 2021-07-15,170.6,171.6,169.9,171.05,329377 2021-07-16,171.55,172.65,170.05,170.75,313944 2021-07-19,170.5,171.25,168.35,169.4,344111 2021-07-20,170.15,170.25,167.35,168.25,312761 2021-07-21,169,170,166.95,167.65,325973 2021-07-22,167.95,170.45,166.55,170.05,240854 2021-07-23,170.7,174.7,169.95,173.95,344260 2021-07-26,172.8,173.7,171.15,171.85,206250 2021-07-27,171.35,173.45,171.2,172.2,171323 2021-07-28,172.5,173.3,171.45,173.3,222477 2021-07-29,173.7,173.7,172.25,172.25,237177 2021-07-30,170.85,173.5,170.25,172.65,180640 2021-08-02,173.8,174.75,171.7,174.75,209720 2021-08-03,175.05,175.4,174.2,174.6,219526 2021-08-04,175.3,176.9,174.6,176.3,230154 2021-08-05,176.3,188.45,176.3,188.35,563632 2021-08-06,189.55,189.8,180.2,180.2,502569 2021-08-09,180.6,184.6,180.6,184,229152 2021-08-10,184.65,188.8,184.5,186,343047 2021-08-11,186.15,188.95,185.15,187.95,277124 2021-08-12,188.5,191.65,188.4,191.6,305875 2021-08-13,191.65,194.95,191.35,194.4,314740 2021-08-16,193.65,197.3,193.5,196.7,315351 2021-08-17,196.8,199.45,196.55,198.2,314760 2021-08-18,198.75,200.9,198.2,200.5,324365 2021-08-19,199.1,202.9,198.6,202.9,371937 2021-08-20,202.8,206.9,201.4,206,321210 2021-08-23,207,207.6,202.1,202.8,302504 2021-08-24,203,203.7,200.3,201,314032 2021-08-25,200.9,202,199.45,200.4,195516 2021-08-26,199.95,202.3,198.55,200,278716 2021-08-27,200,201.1,198.7,199.7,209965 2021-08-30,199.55,202.8,199.55,202.2,140908 2021-08-31,203,205.2,201.2,201.2,522747 2021-09-01,202.2,203.2,200.7,202.9,261181 2021-09-02,203,206.8,202.8,206.1,279831 2021-09-03,206,206.6,203.4,205.9,205870 2021-09-06,206.5,207.9,204,206,180079 2021-09-07,206.2,206.2,200.7,202.1,254861 2021-09-08,201.7,201.8,199.35,199.95,289503 2021-09-09,201,205,200.9,203.7,411632 2021-09-10,204.2,205.4,202.6,203.9,261225 2021-09-13,204.4,207.3,202,202.1,253488 2021-09-14,198.55,200.4,195.1,199.7,479004 2021-09-15,199.7,201,196.75,197.35,286708 2021-09-16,197.9,198.2,195.1,196.35,353565 2021-09-17,196.75,199.25,195.2,196.5,910646 2021-09-20,195.65,197.5,191.15,195.8,494722 2021-09-21,196.7,201.8,195.5,201.3,293941 2021-09-22,201.3,201.4,195.55,197.75,316863 2021-09-23,199.05,200.3,198,198.3,259745 2021-09-24,198.35,198.5,193.1,194.85,371225 2021-09-27,195.95,196.2,187.95,188.95,419845 2021-09-28,188.55,188.9,183.3,183.95,557552 2021-09-29,185.8,189.5,184.8,185.25,357420 2021-09-30,187.55,189.55,185.2,187.65,496971 2021-10-01,186.15,187.1,181.7,183,433023 2021-10-04,182.9,187.6,182.55,183.1,370678 2021-10-05,183.4,187.5,183.15,186.4,260746 2021-10-06,185.15,187.35,182.4,186.75,368695 2021-10-07,187.75,188.05,184.35,186.8,337712 2021-10-08,187.1,187.55,184.6,186.45,193310 2021-10-11,186.4,186.7,182.5,183.7,244018 2021-10-12,182.4,189,182.1,187.7,362951 2021-10-13,187.9,193.65,186.8,191.5,326466 2021-10-14,192.45,192.7,190,192.2,250843 2021-10-15,192.85,193.7,190.65,192.35,268173 2021-10-18,192.5,193.1,189.8,193.1,197815 2021-10-19,194.9,196.45,191.75,195.05,238589 2021-10-20,194.7,200.2,193.75,198.05,332196 2021-10-21,198.8,203.4,198.15,203.4,391657 2021-10-22,204.4,205.4,202.4,202.4,256402 2021-10-25,203.1,204.3,202.3,203.2,240136 2021-10-26,203.9,205.3,200.5,202.5,214636 2021-10-27,203.1,205.4,201.8,202.5,239031 2021-10-28,202.2,205.4,201.4,205.4,208068 2021-10-29,204.2,205,202.9,204.2,256292 2021-11-01,205.8,208.7,205.6,207.3,185225 2021-11-02,207.8,209.9,206.4,209.9,232129 2021-11-03,209.3,213.6,209.1,213.3,257846 2021-11-04,214.1,217.6,213.5,216.7,329815 2021-11-05,217,219.4,201,202.3,833681 2021-11-08,202.4,209.7,202.4,208.2,378638 2021-11-09,208.2,210.1,207.2,208.2,213072 2021-11-10,208,208,205.4,206.5,237236 2021-11-11,205.6,206.2,201.2,205,251122 2021-11-12,206.9,214.3,206.8,214,420681 2021-11-15,215,218.4,214.2,216.2,283503 2021-11-16,216,216.7,211.2,215.6,271101 2021-11-17,215.4,219.9,214.9,219.2,236742 2021-11-18,219.3,221.7,218.9,220.3,267983 2021-11-19,219,226.6,218.4,221,406726 2021-11-22,221.8,224.5,220.5,221.3,317936 2021-11-23,220.1,221.1,212.7,215.4,332981 2021-11-24,216.5,217.9,213.2,215.7,246139 2021-11-25,216.4,220.6,216.2,217.3,233446 2021-11-26,213.6,226.7,211.4,223,473102 2021-11-29,223.7,224.3,215.7,219.6,412218 2021-11-30,218.5,223.3,217,218.9,700142 2021-12-01,220.2,220.5,214.5,216.3,463384 2021-12-02,215.4,215.5,211.1,212.5,472670 2021-12-03,213.2,218.5,211.3,213.6,432649 2021-12-06,217.6,219,214.1,216.3,341694 2021-12-07,217.2,221.8,216.7,221,425043 2021-12-08,222,227.7,219,221.2,399998 2021-12-09,222.2,227,221.9,224.5,355254 2021-12-10,223.4,225.8,222.8,224.5,247234 2021-12-13,225.8,227.8,224.1,226.9,294119 2021-12-14,226.7,228.3,220,221.9,299078 2021-12-15,222,226.1,221.2,225.4,269335 2021-12-16,227.8,228.5,222.7,224.4,313925 2021-12-17,223.6,224.3,218.6,219.8,740523 2021-12-20,217.7,224.5,216.8,224.5,373763 2021-12-21,225.9,226.7,222.9,225.4,314807 2021-12-22,225.5,227.7,224.2,227.5,185738 2021-12-23,228.3,228.3,224.4,225.2,222916 2021-12-27,224.9,229.3,223.6,228,144240 2021-12-28,228,231.3,227.6,229.4,113814 2021-12-29,229.3,230.7,227.6,228.9,167758 2021-12-30,229.9,231.5,227,227,178384 2022-01-03,228.2,228.6,220.6,222.9,315793 2022-01-04,225.9,225.9,218.5,220.9,418799 2022-01-05,219.5,220.3,212.1,213.5,563721 2022-01-06,211.4,212.8,206.2,208.8,578178 2022-01-07,207.9,210.2,206.4,207.5,364917 2022-01-10,207.6,208.8,197.2,198.15,541842 2022-01-11,200.1,203.9,199.5,201.1,470291 2022-01-12,202.7,203.7,200.2,203,397013 2022-01-13,202.2,202.4,195.55,196.55,393345 2022-01-14,195.45,196.65,190.4,191.15,447683 2022-01-17,192.05,195.85,189.25,193.85,364070 2022-01-18,193.75,193.8,188.55,190,411160 2022-01-19,188.25,191.5,186.8,190,428821 2022-01-20,189.55,195,187.2,194.6,462956 2022-01-21,193,195.1,192.1,193.55,390235 2022-01-24,192.2,193.75,189.05,190,458594 2022-01-25,190.8,190.8,187.2,188.25,321753 2022-01-26,188.85,190.1,185.05,189.2,388980 2022-01-27,186.3,188.75,184.3,188.25,464526 2022-01-28,187.55,191.8,186.75,191.05,354812 2022-01-31,192.6,195.6,191.65,193.9,406778 2022-02-01,194.35,197.3,193.65,196.55,343328 2022-02-02,197.3,199.1,196.8,198.1,263590 2022-02-03,198.3,198.6,191.85,191.85,299663 2022-02-04,193,195.05,190.7,191.15,296137 2022-02-07,192.2,192.8,188.3,190.45,284091 2022-02-08,191.15,191.15,182.4,184.25,363733 2022-02-09,184.9,189.35,184.7,188.2,300728 2022-02-10,189.7,190,183.15,185.25,322262 2022-02-11,184.55,184.6,180.9,181.15,348665 2022-02-14,178.5,179.25,174.6,176.05,468242 2022-02-15,176.5,182.95,175.8,182.6,401133 2022-02-16,182.2,182.45,179.6,180.9,269609 2022-02-17,181,184.2,179.75,181,289829 2022-02-18,180.5,181.65,176.95,177.3,335361 2022-02-21,177.95,178.75,171.35,173.3,354176 2022-02-22,170.8,177.85,169.3,177.25,415850 2022-02-23,176.75,178.35,175,176.3,340705 2022-02-24,170.7,173.8,167.4,171.3,674146 2022-02-25,171.55,178.4,171.05,177.2,534521 2022-02-28,175.35,179.1,175.35,177.55,524468 2022-03-01,177.15,178.1,171.3,173.95,411903 2022-03-02,173.55,175.6,170.85,174.25,438819 2022-03-03,174.4,180.45,170.2,176.45,736511 2022-03-04,175.45,184.7,175.4,175.9,645255 2022-03-07,170.3,173.2,167.15,167.15,729188 2022-03-08,166.6,169.4,159.05,162.6,811461 2022-03-09,165.25,179.05,163.85,179.05,848318 2022-03-10,179.05,180.05,171.3,171.65,427958 2022-03-11,171,176.25,168.2,172.55,457242 2022-03-14,173.65,180.65,170.5,179.6,400216 2022-03-15,178.1,181.9,176.5,179.2,297284 2022-03-16,181.5,188.9,180.65,187.25,413635 2022-03-17,187.4,189,185.65,188.5,341158 2022-03-18,188.65,190.05,185.5,188.95,628836 2022-03-21,188.5,190.25,185.2,186.55,192346 2022-03-22,185.95,186.6,182.05,184.8,351260 2022-03-23,185,186.45,180.55,182.25,271400 2022-03-24,182.1,183.4,181,181.55,216986 2022-03-25,182.65,183.85,178.8,180.05,260993 2022-03-28,180.85,185.95,180.6,183.6,184028 2022-03-29,184.55,195.55,184.3,194.05,564421 2022-03-30,192.7,193.65,188.4,192.4,279456 2022-03-31,192.85,194.3,189.85,189.85,303817 2022-04-01,189.4,190.6,186.4,190.25,246980 2022-04-04,191.8,191.9,186.85,188.15,234255 2022-04-05,187.8,190.6,186.6,190.25,208905 2022-04-06,189.5,191.7,187.45,191.7,384694 2022-04-07,192.8,196.7,191.9,192.55,373330 2022-04-08,194.2,194.3,183.75,187.25,385295 2022-04-11,185.6,189.3,184.6,185.85,318401 2022-04-12,183.7,187.15,181.75,184.2,441653 2022-04-13,183.15,187.5,183.15,187.35,228319 2022-04-14,187.25,189,186.35,186.95,324763 2022-04-19,184.7,184.7,178,179.95,358797 2022-04-20,179.6,181.75,178.25,181.1,318342 2022-04-21,181,185.65,180.25,181.85,313491 2022-04-22,180.55,180.55,176.15,176.15,362351 2022-04-25,172.2,174.15,170.3,171.65,240514 2022-04-26,173.1,174.95,170.4,170.9,256211 2022-04-27,171.1,173.1,168.05,170.45,351159 2022-04-28,170.35,175.55,169.45,173.55,333897 2022-04-29,175.05,179.3,174.85,176.95,324580 2022-05-02,175.95,176.2,166.65,173.05,307289 2022-05-03,173.2,175.9,170.6,174.05,288308 2022-05-04,173.4,174.1,167,168,357843 2022-05-05,171,175.15,168.6,169.8,320638 2022-05-06,168.05,168.5,163,164.75,333165 2022-05-09,163.1,165.95,160.95,163.45,398176 2022-05-10,165.55,167.7,162.95,165.1,297497 2022-05-11,165.55,169.55,163.1,169.55,547233 2022-05-12,164,166.25,158.25,160,637227 2022-05-13,159.55,161.8,155.9,160,710943 2022-05-16,160,163.35,159.8,161,361000 2022-05-17,163.1,165.5,160.65,164.6,395841 2022-05-18,165.45,165.8,163,163.95,283190 2022-05-19,162.25,170.5,162,167.7,456637 2022-05-20,169.25,174.95,168.6,172.4,598209 2022-05-23,174.2,176.45,172.95,175.9,363121 2022-05-24,173.9,177.35,173.65,175.1,294594 2022-05-25,175.65,176.45,174.4,176.45,359833 2022-05-26,175.9,176.5,173.35,175.4,258024 2022-05-27,176.35,179.05,176.35,178.2,286267 2022-05-30,179.9,180.9,177.75,179.85,165890 2022-05-31,179.1,179.5,173.2,175,901177 2022-06-01,175,175.05,172.1,172.1,288303 2022-06-02,173.4,175.2,172.75,174.8,187632 2022-06-03,175.75,176.2,172.7,173.1,157987 2022-06-06,174.45,176.15,173.55,175.35,151274 2022-06-07,173.7,174.85,172.3,173.7,261716 2022-06-08,175.15,176,173.2,176,185918 2022-06-09,175.05,176.2,172.75,173.05,298862 2022-06-10,172.05,172.55,167.6,168.65,239501 2022-06-13,166.85,168.4,166.4,167.6,275855 2022-06-14,167.55,169.65,163.45,163.45,367393 2022-06-15,164.8,165.35,159.5,164,401812 2022-06-16,163.45,164.5,161.95,163.25,361928 2022-06-17,163.2,164.95,156.8,158.15,794903 2022-06-20,159,159.9,156.15,157.7,266353 2022-06-21,158.35,161.55,157.75,158.65,249291 2022-06-22,157.05,157.7,153.1,157.15,344846 2022-06-23,155.55,156.55,153.45,156.1,326599 2022-06-24,157.85,166.55,157.55,164.8,524771 2022-06-27,166.35,169.45,164.45,165.1,313644 2022-06-28,166.25,167.35,163.15,163.7,261194 2022-06-29,162.15,163.45,157.1,160.8,275595 2022-06-30,159,161,157.8,161,330127 2022-07-01,159.7,166.1,159.05,165.7,378627 2022-07-04,165.75,168.6,165.15,165.4,143649 2022-07-05,166.2,169.85,164.7,167.85,287015 2022-07-06,169.35,172.6,167.8,171.7,292002 2022-07-07,172.45,174.7,170.25,173.3,404690 2022-07-08,172.85,175.5,170.9,175.1,278600 2022-07-11,173.45,177.9,172.7,176.65,238477 2022-07-12,175.3,176.95,173.6,175.55,248001 2022-07-13,175.15,175.15,171.65,174.05,259671 2022-07-14,174,174.4,169.75,171.15,366749 2022-07-15,172.45,174.25,169.25,174.25,342699 2022-07-18,173.9,174.4,164.85,165.35,300238 2022-07-19,163.9,171.1,163.3,170.5,343397 2022-07-20,171.15,171.95,168.45,170.5,266044 2022-07-21,170.8,182.3,170.75,180.6,507442 2022-07-22,179.4,181.8,177.85,178.05,264268 2022-07-25,179.95,182.3,177.8,180.35,257209 2022-07-26,179.8,181,177.95,179.9,177006 2022-07-27,180.15,182.35,178.5,180.85,177462 2022-07-28,181.95,184.85,180.25,184.5,215536 2022-07-29,185,187.2,184.5,185.7,362217 2022-08-01,185.25,187.65,183.75,184.95,228882 2022-08-02,184.1,184.4,179.35,182.7,241542 2022-08-03,182.25,184.15,181.05,183.7,194277 2022-08-04,186.5,186.8,181.7,185.75,259263 2022-08-05,185.2,186.1,182.85,184.55,266857 2022-08-08,185.4,189.25,183.15,186.1,246614 2022-08-09,185.25,187.1,181.5,184,209890 2022-08-10,183.6,188,181.45,187.8,268872 2022-08-11,187.9,189.7,185.3,187.1,284884 2022-08-12,187.05,187.05,183.25,183.6,209796 2022-08-15,184.75,186.95,184.2,185.95,98327 2022-08-16,187.25,187.85,182.95,184,143029 2022-08-17,183.6,185,182.3,182.9,200588 2022-08-18,183.4,184.15,182,182,176381 2022-08-19,181.75,184.5,181.5,182,260294 2022-08-22,181.45,182.35,178.7,179.9,213570 2022-08-23,179.65,180.8,176.8,177.2,329762 2022-08-24,177.1,180.45,175.85,179.25,218150 2022-08-25,180.3,181.4,178.55,178.9,177072 2022-08-26,180.1,180.55,173.3,173.7,205941 2022-08-29,170.9,173.55,170.5,171.7,171621 2022-08-30,171.7,174.05,171.05,171.6,239317 2022-08-31,172.1,174.55,170.85,171.4,357870 2022-09-01,170.8,171.2,168.35,168.5,270101 2022-09-02,169.95,173.35,168.4,173.35,226068 2022-09-05,169.3,171.95,168.05,171.55,139043 2022-09-06,172.1,174.75,171.35,173.05,120002 2022-09-07,171.45,173.1,169.85,172.8,137422 2022-09-08,174,174.3,167.45,172.75,239617 2022-09-09,172.35,175.15,172.1,174.4,170940 2022-09-12,174.8,177.1,173.25,176.7,132310 2022-09-13,177.6,179.8,172.85,173.05,226941 2022-09-14,173.25,174.55,171.55,171.85,188202 2022-09-15,172.1,175.7,171.9,173,270250 2022-09-16,172.05,172.4,165.55,166.35,529999 2022-09-19,166.2,168.95,165.75,168.95,186699 2022-09-20,169.1,169.8,165.4,165.9,228977 2022-09-21,165.1,167.15,164.05,166.9,160383 2022-09-22,166,168.3,161.85,162.15,218298 2022-09-23,163.05,163.4,157.6,159,307895 2022-09-26,158.6,161,158.5,158.55,253163 2022-09-27,160.8,160.8,158.05,158.75,358767 2022-09-28,158,163.25,157.8,162.55,402036 2022-09-29,162.7,164.7,160.65,163.6,306983 2022-09-30,163.8,167.55,162.6,166.8,306230 2022-10-03,165.25,168.95,163.35,168,171017 2022-10-04,168.95,173.9,168.95,173.75,264007 2022-10-05,174.9,175.25,172.45,173.1,203278 2022-10-06,173.45,176.3,168.35,170.35,363216 2022-10-07,169.45,170.8,166.8,167.65,237379 2022-10-10,166.25,167.45,163.6,164.85,223993 2022-10-11,164.1,167,163.1,165.25,151965 2022-10-12,165.05,166.95,163.45,163.65,211107 2022-10-13,163.15,164.7,158.5,164.35,262339 2022-10-14,166.3,172.4,166.1,168.75,276124 2022-10-17,168.65,171.6,166.25,170.25,147998 2022-10-18,171.4,173.15,170.25,171.55,182663 2022-10-19,171,171.05,160.25,163.85,343216 2022-10-20,163,166,161.05,162,403288 2022-10-21,160.6,161.95,156.8,159.8,371351 2022-10-24,161.2,164.3,161,164,174785 2022-10-25,164.95,167.5,162.8,167.5,254817 2022-10-26,167.25,172.05,166.5,171.65,185783 2022-10-27,171.05,172.4,167.85,169.05,268888 2022-10-28,167.7,169.3,166.7,168.05,246286 2022-10-31,168.6,168.6,163.35,165,305326 2022-11-01,166,167.2,162.85,163.4,220766 2022-11-02,164.2,167.75,163.7,165.85,205211 2022-11-03,164.2,165.1,162,163.15,224430 2022-11-04,163,165.35,161.95,164.4,244544 2022-11-07,164.25,166,163.25,164.05,185129 2022-11-08,163.55,169.5,163.15,169.35,246315 2022-11-09,168.95,171.6,167.7,171.2,226296 2022-11-10,167.75,179.2,164.75,177.95,532073 2022-11-11,179.05,179.05,173.55,175.35,304073 2022-11-14,178.85,186.5,178.45,183.1,398241 2022-11-15,183.2,183.8,179.8,182.5,316812 2022-11-16,181.4,182.95,179.15,181.1,260107 2022-11-17,181.05,181.25,174.75,176.4,233889 2022-11-18,177.2,177.65,174.65,176.2,287163 2022-11-21,175.55,176.9,173.65,174.95,416781 2022-11-22,174.4,175.65,171.75,172.35,556057 2022-11-23,172.2,172.5,170.2,171,230299 2022-11-24,170.95,176,170.8,175.85,229287 2022-11-25,175.3,176.2,174.6,175.9,154342 2022-11-28,176,177.15,173.75,175.85,219823 2022-11-29,175.85,175.85,172.05,172.1,220832 2022-11-30,172.65,174.5,171.1,173.8,386932 2022-12-01,175.2,179.3,174.9,176.55,251639 2022-12-02,176.15,178.1,174.9,177.35,198822 2022-12-05,177.25,177.9,175.15,176.7,146141 2022-12-06,175.3,176.35,172.85,173.6,171241 2022-12-07,173,174.95,172.1,173.25,180831 2022-12-08,173.35,175.15,171.95,175.15,207833 2022-12-09,176.15,180.2,175.5,180,406011 2022-12-12,178.6,182.55,178.2,181.95,340569 2022-12-13,181.75,189.8,180.9,186.6,421269 2022-12-14,189.1,190.6,187.45,190,442773 2022-12-15,187.95,188.1,181.2,182.15,348365 2022-12-16,181.3,181.3,177.1,181.2,825183 2022-12-19,180,181.1,177.85,179.35,237884 2022-12-20,177.95,179.25,176.9,177,212539 2022-12-21,178.25,180.4,177.2,179.95,187891 2022-12-22,179.45,181.05,177.85,178.55,186678 2022-12-23,179.55,180.65,178.35,179.6,144799 2022-12-27,180.25,182.45,179.6,180.35,167750 2022-12-28,180.8,181.75,179.35,181.2,156949 2022-12-29,180.6,183.45,180.55,183.05,91464 2022-12-30,182.75,183.25,180.9,180.9,111058 2023-01-02,181.35,181.35,179.05,180,103985 2023-01-03,180.15,184.65,180,183.35,216630 2023-01-04,186.1,191.5,186,190.1,382212 2023-01-05,189.35,189.95,184.8,185.15,289040 2023-01-06,187.95,187.95,184.15,187.15,261041 2023-01-09,187.65,193.95,187.65,193.05,299609 2023-01-10,190.3,192.9,189.35,192.5,269791 2023-01-11,193,202.8,193,201.1,500297 2023-01-12,201.8,201.8,193.3,196.3,414599 2023-01-13,196,198.1,193.6,197.6,327394 2023-01-16,198,200.4,197.95,199.95,124900 2023-01-17,199.25,200.3,195.8,197,300927 2023-01-18,197.35,197.4,192.45,192.6,415485 2023-01-19,191.55,191.55,187.15,189,475061 2023-01-20,189.8,191.55,186.9,187.4,287722 2023-01-23,188.6,193.35,188.25,192.7,186491 2023-01-24,192.8,193.15,189.15,189.6,158359 2023-01-25,188.5,191.3,187.5,190.45,179413 2023-01-26,191.95,195.75,191.85,192.5,280500 2023-01-27,192.4,192.5,189.95,190.4,187965 2023-01-30,189.35,194.4,188.8,193.55,213229 2023-01-31,193,194.1,190.05,191.05,237645 2023-02-01,190.85,190.85,181.7,182.5,644977 2023-02-02,180,185.2,179.55,184.05,471010 2023-02-03,184,186.6,181.35,185.9,350838 2023-02-06,184.5,186.8,184.2,184.3,208592 2023-02-07,184.35,185.7,181.7,182.65,273960 2023-02-08,185.5,186.75,181.5,185,401869 2023-02-09,186.45,188.05,184.55,184.55,326488 2023-02-10,183.15,185.15,181.1,184.75,264580 2023-02-13,184.6,186.95,183.7,186.6,197663 2023-02-14,188.25,189.35,187.05,188,261406 2023-02-15,187.25,188.2,186,186.6,175068 2023-02-16,187.55,187.55,183.1,184.1,259556 2023-02-17,182.85,183.75,180.45,183.45,315789 2023-02-20,184.45,184.6,182.85,184.45,108651 2023-02-21,184,184.7,182,183.35,157995 2023-02-22,182.65,184.3,180.85,183.6,213972 2023-02-23,184.5,186.4,183.05,184.35,160671 2023-02-24,184.75,186.35,181.85,181.85,525624 2023-02-27,181.85,184.9,181.85,182.85,218757 2023-02-28,181.85,181.95,178.95,179.35,375895 2023-03-01,178.85,180,176.15,177.15,310320 2023-03-02,171.75,180.35,170.25,179.1,474000 2023-03-03,180,181.05,177.9,178.65,277150 2023-03-06,179.25,179.75,177.9,178,212133 2023-03-07,177.8,181.5,177.3,177.3,348990 2023-03-08,177,177.35,174.65,175.1,251246 2023-03-09,174.4,175.25,173.8,174.05,184089 2023-03-10,171.95,173.9,171.8,173.25,189155 2023-03-13,172.95,172.95,169.1,169.85,295658 2023-03-14,171.1,171.6,167.95,169.5,244105 2023-03-15,168.85,168.95,163.4,165.85,408504 2023-03-16,167.4,167.7,165.05,166.85,326461 2023-03-17,168.05,168.85,163,164.35,710283 2023-03-20,163.5,165.1,162.45,163.7,275010 2023-03-21,164.9,167.85,164.85,167.5,301331 2023-03-22,167.3,167.3,164.65,165.05,236853 2023-03-23,165.15,165.4,164.1,164.95,272928 2023-03-24,165.15,169.1,164.7,168.65,405259 2023-03-27,170.05,175.2,169.7,173.1,420533 2023-03-28,173.25,173.75,169.75,170.4,270868 2023-03-29,170.35,170.7,168.6,169.2,243755 2023-03-30,169.85,172.35,169.85,171.75,155542 2023-03-31,172.4,172.65,170.05,171.55,312825 2023-04-03,171.15,171.15,166.95,167.55,333309 2023-04-04,168.2,171.7,168.05,171.4,263801 2023-04-05,171.05,174.6,170.55,174.35,230536 2023-04-06,174.65,176.75,174.45,176.2,213831 2023-04-11,175.95,176.55,172.75,173.3,228153 2023-04-12,173.75,174,160.4,160.5,944381 2023-04-13,161.45,166.6,161,165.8,618055 2023-04-14,166.1,166.3,163.55,164.4,433465 2023-04-17,165.4,167.1,164.85,165,292305 2023-04-18,165.3,165.3,162.55,163.3,314989 2023-04-19,163.25,164,161.1,162.7,319948 2023-04-20,159.45,160.85,156.65,160,515144 2023-04-21,161.15,166,160.1,166,466199 2023-04-24,164.85,166.4,164.85,165.6,186761 2023-04-25,164.45,166.6,161.3,161.55,362877 2023-04-26,160.5,162.1,159.75,161.25,304876 2023-04-27,161.9,162.45,160.1,160.4,314678 2023-04-28,160.4,162.55,159.5,162.55,366345 2023-05-02,159.95,161.65,159.1,159.4,251060 2023-05-03,160.2,165.3,159.4,164.4,353227 2023-05-04,163.35,166.5,163,165.7,325867 2023-05-05,166.25,167,163.35,165.5,263738 2023-05-08,165.2,165.8,161.15,161.35,376446 2023-05-09,161.1,162.65,160.5,162.55,324656 2023-05-10,161.7,163,160.5,161.25,333380 2023-05-11,160.15,166.95,160.15,165.25,463779 2023-05-12,165,166.05,162.9,164.4,317136 2023-05-15,164.7,165.65,163.85,164.85,153700 2023-05-16,164.4,164.65,161.55,162.05,238935 2023-05-17,161.7,161.8,159.15,159.45,244315 2023-05-18,159.95,162.25,159.95,161.35,154244 2023-05-19,162.1,167,161.9,166.45,469732 2023-05-22,165.75,166.65,164.85,166.1,231712 2023-05-23,165.1,167.35,164.8,166.35,332918 2023-05-24,165.75,166.3,163.5,164.05,247324 2023-05-25,165.2,166.65,164.05,165.8,394941 2023-05-26,165.4,165.95,163,165.15,282491 2023-05-29,166,166.4,164.75,164.95,72969 2023-05-30,164.8,165.65,164.05,164.05,227607 2023-05-31,163.65,164.65,162,162.75,748660 2023-06-01,163.8,166.15,163.25,164.15,175245 2023-06-02,164.55,167.8,164.1,167.1,300198 2023-06-05,167.95,168.7,166.8,168.35,244431 2023-06-06,168.8,172.4,168.7,170.5,266838 2023-06-07,170.45,171.4,169.05,169.05,260357 2023-06-08,168.45,169.9,168.05,169.2,164977 2023-06-09,169.35,169.45,168.15,168.55,132862 2023-06-12,169.5,170.8,168.85,169,270946 2023-06-13,169.85,170.35,168.45,168.5,269668 2023-06-14,169.2,170.6,168.15,168.15,326525 2023-06-15,167.25,167.3,162.35,164.2,418719 2023-06-16,164,169.1,163.75,166.25,785982 2023-06-19,160.65,160.8,155.95,155.95,657835 2023-06-20,156,156.7,153.15,155.25,387218 2023-06-21,155,155.1,150.9,151,438558 2023-06-22,149.9,157.2,149.1,152.75,512781 2023-06-23,152.7,154.8,152.1,152.95,277763 2023-06-26,153,154.4,152,152.6,255508 2023-06-27,152.25,152.6,147.2,147.2,603984 2023-06-28,147.55,150.7,147.35,150.5,419786 2023-06-29,150.45,150.9,147.9,149.6,384773 2023-06-30,150.5,151.8,149.25,151.55,476786 2023-07-03,151.05,151.65,148.65,148.65,282196 2023-07-04,148.5,149.25,147.1,147.95,209519 2023-07-05,146.9,148.7,146,148.7,417179 2023-07-06,147.65,148.95,146.45,147.55,365852 2023-07-07,147.5,147.9,146.05,146.5,263926 2023-07-10,146.45,147.15,145.6,145.85,189520 2023-07-11,146.45,147.5,145.8,147.25,195063 2023-07-12,147.85,150.15,146.05,149.7,308598 2023-07-13,149.2,150.05,148.8,148.85,204108 2023-07-14,149.35,150.2,148.55,149.5,231676 2023-07-17,150.25,150.5,148.8,148.8,151567 2023-07-18,148.7,149.1,148.3,148.65,183363 2023-07-19,149.55,150.9,149.05,149.05,310875 2023-07-20,149.1,151.9,148.55,151.6,265398 2023-07-21,151.5,155.8,149.4,155.25,601950 2023-07-24,154.1,157.95,153.75,157.55,520178 2023-07-25,156.1,157.25,153.3,157,454012 2023-07-26,157.25,159.25,155.85,157.9,432065 2023-07-27,159.2,161.55,159.15,160.5,457336 2023-07-28,159.65,161.1,159.2,160.35,331021 2023-07-31,160.7,162.3,159.7,159.8,360846 2023-08-01,160.35,161.35,159.65,159.65,312289 2023-08-02,157,159.05,155.8,159.05,312469 2023-08-03,157.8,165.4,157.25,164.1,671283 2023-08-04,164,164.3,160.15,161.6,367405 2023-08-07,161.9,162.2,159.85,160.05,176280 2023-08-08,160,162.15,159.45,161.95,239601 2023-08-09,163.45,163.45,161.25,162.15,202008 2023-08-10,163.35,167.05,162.45,165,312320 2023-08-11,164.55,165,162.5,163.3,313354 2023-08-14,163.4,164.15,161.7,162.55,184227 2023-08-15,162.45,162.55,160.15,160.75,165893 2023-08-16,161.25,162.1,159.95,160.15,158720 2023-08-17,159.9,161,158.85,160.2,203416 2023-08-18,160.2,160.35,157.8,159.05,195673 2023-08-21,158.75,160.35,157.95,157.95,157474 2023-08-22,157.6,158.9,157.25,157.9,185707 2023-08-23,158.5,160.95,158.45,160.6,161213 2023-08-24,161.5,162.3,160.65,160.75,158296 2023-08-25,160.45,161.45,159.5,160.3,163460 2023-08-28,160.85,162.75,160.85,162.1,139910 2023-08-29,161.45,164.4,161.4,164.2,245645 2023-08-30,164.95,166.8,164.2,165.95,222924 2023-08-31,165.65,167,165.65,166,702928 2023-09-01,166,167.85,165.6,166.8,258754 2023-09-04,166.85,169.75,166.85,168.85,292487 2023-09-05,168.2,171.05,168.2,169.8,428342 2023-09-06,170.15,170.55,166.1,167.65,329427 2023-09-07,166.6,167.85,164.75,167.45,208708 2023-09-08,168.4,168.55,164.65,164.65,332855 2023-09-11,165.6,165.7,164,165,327621 2023-09-12,165.25,165.5,157.7,160,412054 2023-09-13,159.5,160.3,157.75,160,276589 2023-09-14,160.4,165.2,160.4,164.8,290943 2023-09-15,166.25,167.65,164.65,165.5,686015 2023-09-18,165,165.15,160.4,160.8,221425 2023-09-19,160.1,160.1,156.95,157.45,243681 2023-09-20,158.05,160.75,158,160.4,216062 2023-09-21,161.25,163.9,159.55,160.5,336471 2023-09-22,159.5,161.45,158.15,159.2,277474 2023-09-25,159.6,160.05,157.1,158.05,251890 2023-09-26,157.25,158.45,154.85,158,360898 2023-09-27,158.25,158.85,155.2,155.6,176976 2023-09-28,155.65,156.55,154.75,155.85,166255 2023-09-29,156.35,159.95,156.35,158.15,248790 2023-10-02,158,158.45,153.2,154.5,209282 2023-10-03,154.3,155.45,153.9,154.2,164243 2023-10-04,153.05,155.7,152.6,154.75,153381 2023-10-05,154.7,155.75,154,154.55,131888 2023-10-06,154.5,156.8,154.2,156.5,184649 2023-10-09,155.95,156.85,154.25,155.05,126794 2023-10-10,155.4,158.05,155.3,157.05,265175 2023-10-11,157.55,158.55,155.3,155.5,215446 2023-10-12,156.35,156.6,154.4,155.25,171866 2023-10-13,150,152.1,146.15,150.45,508694 2023-10-16,150.45,150.45,147.7,149.35,246714 2023-10-17,149.1,149.15,146.75,148.4,256656 2023-10-18,147.25,147.95,145.45,145.55,287328 2023-10-19,150.05,154.8,147.9,150.05,873444 2023-10-20,148.9,151.4,148.3,148.8,398487 2023-10-23,148.45,148.5,141,144.85,397802 2023-10-24,145.3,148.6,144.7,146.7,307026 2023-10-25,145.55,147.4,141.25,144.6,405271 2023-10-26,143.9,145.2,142.55,144.45,239575 2023-10-27,144,146.05,142.4,143,403213 2023-10-30,142,142.4,135,137.85,634965 2023-10-31,138.05,142.55,136.35,142.35,697850 2023-11-01,142.7,144.7,142.2,143.4,285221 2023-11-02,144.45,145.75,143.3,143.45,320178 2023-11-03,143.6,149.1,143.35,146.35,372566 2023-11-06,145.7,147.15,145.3,146.6,316728 2023-11-07,145.95,149.05,144.7,148,362659 2023-11-08,147.45,149.8,145.95,148.05,319693 2023-11-09,152.3,157,152,153.85,454717 2023-11-10,152.25,152.9,148.85,149.5,313298 2023-11-13,150,151.8,149.4,150.7,217671 2023-11-14,151.2,154.2,149.9,153.75,300091 2023-11-15,153.7,157,153.7,155.15,312985 2023-11-16,154.15,156.25,154.15,155.15,210718 2023-11-17,155.4,158.2,155.4,156.95,355764 2023-11-20,157.75,161.65,156.85,161.05,465807 2023-11-21,160.55,164.05,160.45,163.3,489338 2023-11-22,163.9,164.9,159.6,159.6,394892 2023-11-23,159.6,160.95,159.05,160.95,187394 2023-11-24,161.2,161.6,160.2,160.75,152752 2023-11-27,160.7,161.95,159.6,159.85,234553 2023-11-28,158.45,159.85,156.7,157.8,279244 2023-11-29,158.4,161.55,157.9,160.4,301883 2023-11-30,160.3,160.3,157.9,160.15,481548 2023-12-01,159.9,160.2,157.9,158.9,270139 2023-12-04,158.85,162,156.95,161.95,302602 2023-12-05,162,164,160.8,161.95,295709 2023-12-06,143,143.55,139,140.75,1745291 2023-12-07,140.7,144.8,140.2,144.45,622723 2023-12-08,144.7,145.05,141.05,142,523395 2023-12-11,142.35,142.55,141.15,141.15,504172 2023-12-12,141,141.4,135.65,137.6,804004 2023-12-13,137.75,137.75,134.3,135.45,520078 2023-12-14,138.6,140.25,137.2,139.95,757980 2023-12-15,139.6,142.25,138.5,139.85,955602 2023-12-18,139.5,141.65,138.8,140.6,309230 2023-12-19,140.05,142.55,140.05,142.55,308059 2023-12-20,142.35,143.35,140.5,140.6,261777 2023-12-21,140.15,141,139.5,140.55,212692 2023-12-22,139.5,142.1,139.45,141.3,196450 2023-12-27,141,142.85,141,142.8,222832 2023-12-28,143.1,143.35,141.35,142.55,153004 2023-12-29,142.75,144.2,142.3,144.1,138577 2024-01-02,144.45,144.85,141.7,142.65,281024 2024-01-03,142.4,143.15,141.3,142.4,276198 2024-01-04,142,143.6,141.9,143.25,191159 2024-01-05,142.45,142.9,140.85,142.4,313373 2024-01-08,142.15,143.05,140.5,141.1,299366 2024-01-09,141.8,143.7,141.3,143.15,316832 2024-01-10,142.05,145,141.5,143.05,316466 2024-01-11,144.35,145.05,141.9,142.05,322470 2024-01-12,142.2,145.4,142.2,145.2,258970 2024-01-15,144.7,144.7,143.2,144.3,160463 2024-01-16,143.3,146.6,143.25,146.6,298040 2024-01-17,143.9,147.1,143.1,146.95,445406 2024-01-18,146.9,147.65,146.25,146.7,347704 2024-01-19,147.6,148.45,144.65,146.2,411884 2024-01-22,146.65,148.2,145.6,147.95,303126 2024-01-23,148.5,149.8,148.15,148.8,323458 2024-01-24,149.1,149.5,146.85,146.85,243474 2024-01-25,147.05,147.45,144.9,147.1,246712 2024-01-26,153,157.15,152.8,155.9,808100 2024-01-29,154.2,155.3,153.15,153.7,360076 2024-01-30,154.45,154.45,148.1,151.55,517544 2024-01-31,151.15,154,151.15,152.4,383918 2024-02-01,151.35,151.6,149.4,149.75,237252 2024-02-02,150.65,151.05,146.75,147.3,337653 2024-02-05,147,149.4,146.9,148.65,207046 2024-02-06,148.65,150.4,146.45,150.05,216658 2024-02-07,151.9,151.9,149.25,149.7,201893 2024-02-08,149.35,153.15,149.3,150.85,194032 2024-02-09,151.4,153.15,151.35,152.25,200353 2024-02-12,153,153.55,151.65,152.2,128274 2024-02-13,151.95,153.05,150.65,151.35,176983 2024-02-14,150.7,154.45,150.3,154,246731 2024-02-15,155,156.45,154.5,155.45,201930 2024-02-16,156.5,157.2,155.4,155.7,241601 2024-02-19,154.8,156.35,153.75,155.75,145953 2024-02-20,156.25,156.25,153.4,153.4,248959 2024-02-21,152.35,153.95,149.85,153.6,263822 2024-02-22,154.75,158.05,154.75,157.1,284268 2024-02-23,158,159.25,157.35,159,208442 2024-02-26,158.45,159.4,156.25,156.25,155766 2024-02-27,155.85,157.85,155.8,157.85,222863 2024-02-28,158.45,159.75,157.95,158.85,251194 2024-02-29,159.35,160.1,157.8,157.8,570986 2024-03-01,156.55,158.9,156.45,158.1,210123 2024-03-04,157.9,158.25,156.95,158.15,148573 2024-03-05,157.3,160.25,157.3,159.05,174826 2024-03-06,159.15,159.7,157.95,158.3,455789 2024-03-07,157,162.05,153.75,156.6,606743 2024-03-08,157,159.8,154.75,157.05,439134 2024-03-11,156.85,158.75,154.3,156.75,270839 2024-03-12,157.8,161.25,157.5,161.25,283053 2024-03-13,161.65,161.65,159.05,160.05,190326 2024-03-14,159.9,160.85,159.2,159.8,238320 2024-03-15,159.95,160,156.85,156.85,675862 2024-03-18,156.25,158.2,155.8,156.4,183432 2024-03-19,156.25,157.3,155.7,157.2,132706 2024-03-20,157.5,158,155.2,156.35,262913 2024-03-21,158.9,161.6,158.65,161.6,296731 2024-03-22,160.7,163.2,160.15,161.8,209833 2024-03-25,161,161.9,159.5,159.6,165432 2024-03-26,159.85,160,158.35,159.1,255538 2024-03-27,159.05,160.45,156.5,160.2,299813 2024-03-28,161.05,164.85,160.3,163.6,371656 2024-04-02,163.6,163.6,157.7,157.7,305100 2024-04-03,156.95,157.9,155.9,157.6,224842 2024-04-04,157.6,157.7,154.8,155.5,326471 2024-04-05,151.75,153.1,149.7,151.9,357078 2024-04-08,151.4,153.45,150.45,152.6,297205 2024-04-09,152.4,153.8,151.8,153.65,169956 2024-04-10,153.9,154.8,149.75,150.3,261422 2024-04-11,150.1,153.1,149.6,151.85,298539 2024-04-12,153.2,155.2,152.95,153.6,227660 2024-04-15,152.85,153.55,151.6,152.2,160741 2024-04-16,150.5,152,150.15,151.1,314738 2024-04-17,150.25,150.75,146.55,147.2,370848 2024-04-18,145.95,146.85,142.7,146.75,511371 2024-04-19,145.7,147.05,144.4,146,353173 2024-04-22,147.05,148.1,146.1,147.7,214993 2024-04-23,148.45,154.95,147.85,153.65,503255 2024-04-24,153,155.6,152,152.35,339364 2024-04-25,152.05,152.05,149.4,150.1,259860 2024-04-26,150.05,152.7,148.9,151.75,282863 2024-04-29,150.05,150.75,149.2,149.95,185338 2024-04-30,150.15,150.15,148.1,148.95,246131 2024-05-02,149.75,150.6,149,150.3,289725 2024-05-03,151.05,154.7,151,152,218795 2024-05-06,152.55,153.2,151.1,151.95,125731 2024-05-07,152.3,153.6,151.95,153.5,144683 2024-05-08,153.85,155.95,153.75,154.15,152167 2024-05-09,153.45,156.1,153.35,155.7,156563 2024-05-10,156.25,156.45,155.05,155.5,225741 2024-05-13,155.8,157,154.2,154.5,235637 2024-05-14,155.15,159,155.1,158.3,298795 2024-05-15,162.6,166.4,161.3,165.85,741893 2024-05-16,166.6,168.7,164.65,168.7,498812 2024-05-17,167.95,169.05,166.8,167.2,286898 2024-05-20,167.55,168.3,165.9,166.55,101255 2024-05-21,166.1,166.7,165.05,165.7,228236 2024-05-22,165.8,168.5,165.25,168.5,246032 2024-05-23,170,170.5,168.25,169.05,236079 2024-05-24,167.95,168.1,166.35,167.75,260527 2024-05-27,167.4,168.15,166.75,167.4,117979 2024-05-28,168,168.2,166.8,167.65,136730 2024-05-29,168.15,171.15,167.65,168.5,257213 2024-05-30,167.65,168.1,164.65,164.65,324904 2024-05-31,164.7,167,164.05,166.5,568222 2024-06-03,167.5,168.15,166.45,167.45,152205 2024-06-04,168.4,168.55,166.3,166.35,223348 2024-06-05,167.9,172.35,167.75,170.75,232601 2024-06-06,171.65,173.05,171.35,171.9,210522 2024-06-07,173.1,173.1,170.5,171.3,140012 2024-06-10,169.9,171.9,169.5,171.9,151028 2024-06-11,172.35,172.75,170.95,171.8,198209 2024-06-12,172.7,176.25,171.65,175.85,344307 2024-06-13,174.85,175.4,170.05,172.3,332610 2024-06-14,172.8,173.4,170.75,172,294562 2024-06-17,172.25,172.35,170.6,171.25,225387 2024-06-18,172.35,172.35,168.2,169.15,306543 2024-06-19,168.8,169.05,163.6,163.8,338384 2024-06-20,164.65,167.25,164.35,166.6,309152 2024-06-21,166,167.3,165.9,166.75,482165 2024-06-24,167.05,167.5,164.85,167.05,282723 2024-06-25,150,158.35,149.05,157.5,944525 2024-06-26,158.6,159.55,153.05,155.5,400984 2024-06-27,155.2,157.35,153.9,155.55,251837 2024-06-28,157.15,157.35,153.8,154.75,292992 2024-07-01,155.45,155.75,151.75,152.05,338630 2024-07-02,151.25,151.4,149.65,150,327454 2024-07-03,150.95,151.9,149.95,151.25,223861 2024-07-04,151.25,153.3,150.85,152.6,180020 2024-07-05,153.2,154.4,152.2,152.6,142985 2024-07-08,152.6,153.15,151.1,151.1,252506 2024-07-09,151.35,151.5,149.5,149.7,234734 2024-07-10,149.75,149.95,147.4,149.15,267632 2024-07-11,150.35,153.55,149.3,153.35,285533 2024-07-12,153.4,154.85,151.75,154.25,243634 2024-07-15,154.4,155.45,151.75,151.75,149406 2024-07-16,151,154.25,150.65,154,182178 2024-07-17,153.75,154.7,152.6,154.55,249593 2024-07-18,155.05,156.1,152.4,152.55,230302 2024-07-19,149.9,151.2,147.75,149.6,393084 2024-07-22,150.9,150.9,148.15,150,375016 2024-07-23,150.15,154.65,148.75,152.75,324512 2024-07-24,151.25,155.3,150.2,155,275988 2024-07-25,155.05,155.55,152.4,155.3,268762 2024-07-26,155.3,159.95,154.3,159.5,309371 2024-07-29,165,167,164.45,164.5,366910 2024-07-30,164.95,167.4,164.85,165.85,256221 2024-07-31,167.85,168,164.7,165.8,269769 2024-08-01,168,169.35,166.15,168.3,258660 2024-08-02,167.55,167.75,161.5,163.5,419574 2024-08-05,164.35,164.65,160.85,162.75,373145 2024-08-06,162.6,163.5,160.1,162.5,253316 2024-08-07,163.7,167.2,163.7,164.25,282677 2024-08-08,163.5,166.35,162.05,166.35,247020 2024-08-09,166.05,167.1,165.4,166.15,125225 2024-08-12,166.35,167.4,165.9,166.75,131267 2024-08-13,166.9,167.65,163.45,166.95,161693 2024-08-14,167.4,167.8,166.25,167.25,164112 2024-08-15,167.6,170,167.45,169.75,126766 2024-08-16,170,170.7,167.45,167.55,309706 2024-08-19,167.5,170,167.05,169.8,121674 2024-08-20,170,170.5,169.25,170.5,112100 2024-08-21,170.3,170.9,169.4,170.15,120955 2024-08-22,170.1,171.45,169.8,170.15,115096 2024-08-23,170.45,172.05,170.15,171.5,164641 2024-08-26,171.5,172.05,171.3,172.05,71605 2024-08-27,172.2,173.05,171.8,171.8,127776 2024-08-28,172.2,174.35,171.7,173.6,188721 2024-08-29,173.6,175.95,173.6,174.95,212788 2024-08-30,174.65,177,174.45,175.85,274080 2024-09-02,176.2,176.2,173.15,175.2,108085 2024-09-03,175.25,176.55,173.7,173.95,148354 2024-09-04,171.1,172.75,170.45,172.15,282712 2024-09-05,171.35,171.9,169.15,169.95,330089 2024-09-06,169.55,171.3,167.65,168.8,245020 2024-09-09,169.95,170.45,168.7,169.9,168029 2024-09-10,169.65,171.15,168.65,170.3,228615 2024-09-11,169.95,171,169,169.8,243106 2024-09-12,171.15,171.95,168.3,168.55,234461 2024-09-13,168.6,170.05,167.95,168.2,231330 2024-09-16,168.5,168.9,166.05,166.05,280022 2024-09-17,167.35,168.35,165.95,166.65,144366 2024-09-18,166,166.65,163.95,166,184529 2024-09-19,168.85,170.85,165.8,166.85,264459 2024-09-20,165.3,165.35,157.15,157.55,911605 2024-09-23,158.05,158.15,155.15,155.55,414140 2024-09-24,156.4,156.5,154.6,156,212340 2024-09-25,155.95,156.3,154.65,155.05,183349 2024-09-26,156,161.65,156,160,384068 2024-09-27,160.7,161.45,158.45,160.55,294628 2024-09-30,160.3,160.7,157.95,158,236469 2024-10-01,158.6,159.75,154.75,156.4,314842 2024-10-02,156.4,157.4,154.9,157.4,299471 2024-10-03,157.8,158.4,156.25,156.65,216577 2024-10-04,155.75,156.8,154.55,154.9,324806 2024-10-07,154.5,154.5,151.9,152.9,349553 2024-10-08,151.75,154.5,151.05,154.5,234604 2024-10-09,154.5,156,154.4,155.6,192456 2024-10-10,155.2,156.2,154.45,155.15,185222 2024-10-11,155.1,156.95,154.65,156.95,270976 2024-10-14,157.15,158.75,156.2,158.25,201470 2024-10-15,158.95,160,156.3,156.75,331694 2024-10-16,155.2,155.6,153.75,154.2,276185 2024-10-17,166,168.25,161.95,165.85,511736 2024-10-18,165.15,165.85,164.15,164.7,227727 2024-10-21,164.7,165.25,161.4,161.75,218243 2024-10-22,160.85,163.95,159.5,161.9,307411 2024-10-23,161.25,161.45,158.7,158.7,190570 2024-10-24,158.75,158.75,155.5,155.5,280774 2024-10-25,155.3,156.3,154.65,156.3,188719 2024-10-28,156.85,157.35,155.15,155.6,148728 2024-10-29,155.65,155.75,152.35,152.35,241038 2024-10-30,151.2,152,149.4,151.15,271718 2024-10-31,150.5,152.05,150.1,152,232804 2024-11-01,151.55,155.15,150.45,154.05,252287 2024-11-04,153.65,155.2,153.35,153.6,148117 2024-11-05,153.3,153.75,152.3,152.45,115769 2024-11-06,153.55,154.6,149,149.5,243462 2024-11-07,149.2,152.9,149,151.35,175653 2024-11-08,151.95,152.95,150.35,150.85,245844 2024-11-11,152.3,152.75,151.25,152.25,144506 2024-11-12,150.95,154,149.35,150.9,257317 2024-11-13,150.05,151.55,148.6,151.55,315690 2024-11-14,150,150.4,143.8,146.45,653182 2024-11-15,145,145.5,142.75,143.2,466957 2024-11-18,142.9,143.45,139.35,140,347464 2024-11-19,141.05,142.05,137.85,139.7,260226 2024-11-20,140.25,140.55,137.7,138.1,215891 2024-11-21,138.25,138.65,137.5,138.3,214141 2024-11-22,138.95,142,138.75,141.75,316849 2024-11-25,141.75,143.1,141.25,142.95,482634 2024-11-26,142.75,142.95,141.2,141.75,199892 2024-11-27,142,142.7,141.4,141.95,156107 2024-11-28,142.3,142.45,140.95,140.95,113861 2024-11-29,140.65,141.6,139.9,141.6,174904 2024-12-02,141.35,142.5,140.35,141.85,346939 2024-12-03,142,142.6,141.25,142.4,187098 2024-12-04,142.7,143.4,140.35,141,308110 2024-12-05,140.95,141.2,139,139.95,265041 2024-12-06,139.05,140.6,138.85,139.75,450481 2024-12-09,140,142.05,139.45,141.7,369191 2024-12-10,141.05,146.3,140.9,144.65,444777 2024-12-11,144.6,144.85,143.55,144.2,295390 2024-12-12,144.45,144.45,141.2,143.15,429968 2024-12-13,142.7,142.9,141,141.15,248465 2024-12-16,140.9,141.5,139.3,140.7,185925 2024-12-17,139.55,141.8,139.45,140.05,206665 2024-12-18,140,140.9,139.25,140.9,205476 2024-12-19,140,140.45,137.6,138.45,352338 2024-12-20,137.95,138.3,136.1,138.2,678099 2024-12-23,137.6,138.95,136.9,137.85,256709 2024-12-27,138.35,139.95,138.35,139.95,165533 2024-12-30,139.45,139.9,138.85,139.9,130917 2025-01-02,138.7,140.5,138.65,140.35,198628 2025-01-03,140.9,141.45,139.55,140.05,147399 2025-01-06,140.25,143.45,140.25,143.25,249600 2025-01-07,142.85,146.1,142.6,145,323925 2025-01-08,144.9,145.5,142.25,143,227393 2025-01-09,143.25,143.75,140.85,142,186653 2025-01-10,141.7,143.25,141.25,142.55,265388 2025-01-13,142.1,142.25,140.5,140.65,250907 2025-01-14,141.7,145.5,140.4,140.85,385057 2025-01-15,140.3,143.25,140.05,141.6,300056 2025-01-16,143.3,143.6,142,143.35,218196 2025-01-17,143.85,144.55,141.35,141.35,365520 2025-01-20,141.7,142,140.9,142,134384 2025-01-21,141.55,144.3,141.3,144.3,188029 2025-01-22,144.95,145.65,143.65,144.6,178157 2025-01-23,144.95,146,143.95,144.4,244335 2025-01-24,145.4,146.25,144,145.05,173382 2025-01-27,144.85,145.85,144.1,145.2,181204 2025-01-28,151,154.65,149.5,149.5,460287 2025-01-29,149.4,149.95,146.2,148.5,300626 2025-01-30,148.75,151.7,148.7,151.5,186591 2025-01-31,151.5,151.5,146.4,146.4,409997 2025-02-03,144.5,145.2,143.05,144.45,332494 2025-02-04,143.9,144.1,140.7,141,313031 2025-02-05,141,141.85,140.3,141.2,276374 2025-02-06,141.35,143.35,140.7,142.25,238136