"MacroTrends Data Download" "TCS - Historical Price and Volume Data" "Note: Historical prices are adjusted for stock splits." "Disclaimer and Terms of Use: Historical stock data is provided 'as is' and solely for informational purposes, not for trading purposes or advice." "MacroTrends LLC expressly disclaims the accuracy, adequacy, or completeness of any data and shall not be liable for any errors, omissions or other defects in, " "delays or interruptions in such data, or for any actions taken in reliance thereon. Neither MacroTrends LLC nor any of our information providers will be liable" "for any damages relating to your use of the data provided." "ATTRIBUTION: Proper attribution requires clear indication of the data source as ""www.macrotrends.net""." "A ""dofollow"" backlink to the originating page is also required if the data is displayed on a web page." date,open,high,low,close,volume 2013-11-01,525.0000,555.0000,481.5000,543.0000,977840 2013-11-04,552.0000,552.0000,520.3500,530.2500,105773 2013-11-05,526.6500,532.5000,522.3000,530.2500,22513 2013-11-06,534.1500,547.3500,534.1500,538.5000,36640 2013-11-07,552.0000,552.0000,511.8000,529.6500,58913 2013-11-08,529.5000,531.9000,520.9500,524.2500,32553 2013-11-11,530.2500,530.2500,508.8000,513.6000,28700 2013-11-12,518.1000,518.1000,506.2500,509.8500,22093 2013-11-13,502.5000,517.5000,495.7500,512.2500,27967 2013-11-14,512.2500,513.7500,503.1000,504.7500,39087 2013-11-15,506.2500,507.7500,499.9500,503.2500,61613 2013-11-18,521.2500,574.8000,514.2000,564.6000,44640 2013-11-19,566.7000,571.9500,524.2500,527.4000,54353 2013-11-20,539.7000,539.7000,506.2500,512.1000,27840 2013-11-21,524.2500,529.5000,514.2000,527.8500,26293 2013-11-22,534.0000,564.0000,529.0500,560.4000,28987 2013-11-25,575.8500,585.0000,568.5000,573.0000,4013 2013-11-26,586.5000,604.5000,580.6500,600.9000,52647 2013-11-27,617.1000,622.5000,605.2500,607.2000,27573 2013-11-29,620.1000,625.5000,607.5000,610.3500,11327 2013-12-02,624.0000,652.8000,619.2000,646.3500,30567 2013-12-03,652.5000,655.3500,633.3000,646.9500,23693 2013-12-04,657.4500,667.6500,622.2000,627.3000,35340 2013-12-05,633.6000,651.9000,626.2500,648.0000,21707 2013-12-06,667.3500,670.5000,634.6500,637.5000,22960 2013-12-09,643.3500,648.1500,619.5000,624.7500,18120 2013-12-10,624.6000,630.0000,592.2000,594.7500,38227 2013-12-11,591.7500,591.7500,564.3000,574.2000,36733 2013-12-12,570.0000,583.2000,567.7500,581.1000,25300 2013-12-13,581.2500,593.5500,581.2500,590.4000,27927 2013-12-16,600.1500,620.4000,592.9500,617.4000,39153 2013-12-17,621.1500,636.4500,612.3000,636.0000,40820 2013-12-18,642.0000,659.4000,637.8000,657.1500,42513 2013-12-19,652.6500,654.0000,603.3000,603.7500,106027 2013-12-20,614.5500,636.1500,579.0000,619.2000,203493 2013-12-23,636.6000,650.2500,627.6000,643.2000,48620 2013-12-24,648.0000,652.3500,644.4000,649.9500,12353 2013-12-26,654.7500,654.7500,634.6500,641.1000,24333 2013-12-27,655.6500,657.0000,645.7500,652.8000,21473 2013-12-30,654.0000,694.2000,654.0000,689.7000,37980 2013-12-31,694.3500,706.0500,684.0000,699.1500,30720 2014-01-02,703.0500,703.0500,656.7000,656.7000,53253 2014-01-03,671.8500,677.7000,626.7000,639.9000,83153 2014-01-06,670.0500,675.0000,641.4000,644.7000,73420 2014-01-07,657.6000,686.8500,646.8000,686.8500,111820 2014-01-08,618.4500,622.5000,580.3500,585.1500,329353 2014-01-09,605.2500,607.5000,547.5000,571.5000,144540 2014-01-10,577.0500,596.1000,571.5000,591.7500,74280 2014-01-13,607.2000,609.0000,585.0000,586.3500,81600 2014-01-14,594.0000,595.0500,564.0000,572.7000,46173 2014-01-15,581.4000,597.3000,578.1000,591.0000,38060 2014-01-16,598.5000,599.5500,570.4500,583.6500,39267 2014-01-17,588.0000,591.0000,566.2500,575.7000,27233 2014-01-21,584.8500,584.8500,571.5000,576.4500,22893 2014-01-22,577.5000,580.0500,573.7500,576.4500,16740 2014-01-23,581.1000,581.2500,566.2500,570.0000,20760 2014-01-24,570.0000,576.0000,555.0000,569.2500,38007 2014-01-27,570.9000,579.4500,562.5000,566.1000,15640 2014-01-28,570.6000,572.8500,541.6500,547.3500,32647 2014-01-29,542.1000,543.0000,513.4500,531.7500,46893 2014-01-30,536.8500,555.0000,532.9500,552.3000,28700 2014-01-31,542.2500,551.4000,532.6500,551.2500,24213 2014-02-03,552.0000,561.0000,517.5000,542.1000,52373 2014-02-04,542.2500,562.2000,541.0500,551.2500,31033 2014-02-05,546.7500,547.5000,531.3000,536.4000,23880 2014-02-06,536.5500,561.9000,532.3500,555.4500,23780 2014-02-07,557.1000,581.8500,557.1000,576.3000,40373 2014-02-10,579.0000,584.2500,565.2000,572.7000,20680 2014-02-11,578.2500,592.2000,572.8500,587.2500,28460 2014-02-12,588.3000,590.7000,558.7500,561.9000,34307 2014-02-13,555.0000,555.0000,538.6500,546.4500,44200 2014-02-14,567.3000,567.3000,549.7500,554.4000,17187 2014-02-18,558.6000,567.4500,550.6500,553.3500,16593 2014-02-19,553.5000,555.1500,532.6500,537.1500,21813 2014-02-20,535.6500,542.2500,532.5000,534.7500,19773 2014-02-21,532.6500,539.4000,525.6000,527.5500,16060 2014-02-24,510.0000,517.2000,495.6000,511.6500,95140 2014-02-25,504.7500,509.7000,492.0000,499.6500,36293 2014-02-26,505.3500,528.7500,499.8000,523.9500,42233 2014-02-27,523.5000,541.5000,517.5000,539.5500,21020 2014-02-28,540.1500,544.5000,531.1500,537.1500,17253 2014-03-03,531.0000,543.7500,525.6000,530.7000,15773 2014-03-04,536.1000,547.5000,529.3500,543.7500,23180 2014-03-05,543.9000,548.2500,535.2000,540.7500,10093 2014-03-06,551.2500,558.7500,533.5500,537.0000,17380 2014-03-07,538.3500,538.3500,520.3500,522.9000,18733 2014-03-10,519.9000,526.5000,511.2000,521.4000,29373 2014-03-11,522.4500,523.5000,505.5000,511.5000,36780 2014-03-12,507.0000,544.0500,502.5000,531.4500,39460 2014-03-13,535.6500,539.7000,515.7000,526.2000,28293 2014-03-14,520.3500,538.2000,520.3500,529.2000,23147 2014-03-17,531.4500,535.2000,526.5000,531.1500,10660 2014-03-18,532.3500,544.5000,527.7000,537.3000,15613 2014-03-19,537.6000,540.0000,522.3000,524.7000,10493 2014-03-20,524.1000,535.2000,517.5000,533.4000,14080 2014-03-21,534.6000,538.5000,512.5500,517.0500,70920 2014-03-24,517.5000,522.1500,498.0000,507.9000,30533 2014-03-25,513.6000,513.9000,493.3500,496.0500,72067 2014-03-26,496.9500,502.0500,474.6000,481.2000,47453 2014-03-27,478.8000,480.1500,465.1500,479.5500,31973 2014-03-28,480.0000,495.0000,474.9000,490.2000,26513 2014-03-31,490.2000,517.5000,484.6500,509.2500,35693 2014-04-01,509.4000,530.8500,504.7500,520.8000,27187 2014-04-02,523.5000,547.3500,516.6000,544.3500,26773 2014-04-03,546.1500,551.8500,521.7000,531.1500,46007 2014-04-04,534.9000,534.9000,513.6000,518.2500,28627 2014-04-07,514.5000,517.5000,501.9000,510.4500,21353 2014-04-08,509.2500,512.4000,486.4500,498.1500,44333 2014-04-09,498.3000,502.5000,482.5500,492.0000,22667 2014-04-10,491.4000,494.7000,467.5500,477.7500,43000 2014-04-11,468.0000,477.4500,453.7500,468.7500,32340 2014-04-14,473.8500,475.5000,452.1000,464.8500,43987 2014-04-15,465.0000,476.2500,440.4000,463.5000,38847 2014-04-16,465.1500,473.7000,460.5000,465.3000,14913 2014-04-17,465.7500,476.1000,462.9000,474.1500,19200 2014-04-21,477.1500,490.2000,472.5000,472.5000,20113 2014-04-22,472.2000,475.6500,465.0000,471.6000,26380 2014-04-23,468.7500,480.7500,465.9000,467.4000,29413 2014-04-24,470.8500,471.3000,451.0500,460.0500,27060 2014-04-25,457.5000,458.4000,444.9000,448.5000,31373 2014-04-28,450.0000,452.1000,435.0000,448.0500,64520 2014-04-29,406.2000,444.4500,392.1000,427.5000,146953 2014-04-30,425.5500,434.4000,412.5000,413.8500,42600 2014-05-01,415.2000,420.6000,408.3000,416.8500,24673 2014-05-02,417.3000,435.0000,417.1500,432.9000,23307 2014-05-05,429.7500,432.0000,416.8500,418.5000,26480 2014-05-06,417.0000,419.7000,398.5500,399.4500,38400 2014-05-07,399.1500,401.5500,382.5000,389.5500,38613 2014-05-08,386.8500,402.3000,383.4000,386.8500,47553 2014-05-09,385.5000,391.3500,385.5000,389.2500,21033 2014-05-12,392.7000,415.3500,392.7000,412.5000,35567 2014-05-13,411.0000,418.2000,404.7000,408.7500,33067 2014-05-14,406.0500,412.5000,400.5000,403.8000,20113 2014-05-15,401.4000,408.4500,394.0500,407.1000,21127 2014-05-16,405.6000,410.7000,399.1500,410.1000,16673 2014-05-19,406.5000,411.6000,400.8000,401.2500,17927 2014-05-20,397.8000,399.0000,381.6000,390.0000,25480 2014-05-21,390.3000,391.9500,377.7000,380.8500,23327 2014-05-22,379.9500,395.5500,377.4000,392.4000,15427 2014-05-23,394.0500,425.1000,392.5500,409.5000,33940 2014-05-27,419.2500,427.3500,412.5000,413.8500,25687 2014-05-28,414.4500,416.7000,402.3000,403.0500,19333 2014-05-29,405.9000,423.7500,402.0000,421.3500,19053 2014-05-30,420.0000,434.8500,417.3000,429.9000,27720 2014-06-02,431.2500,434.8500,403.0500,404.2500,23353 2014-06-03,401.5500,418.9500,397.5000,413.5500,24407 2014-06-04,413.2500,413.2500,402.0000,402.3000,16560 2014-06-05,405.7500,409.6500,393.9000,403.5000,16727 2014-06-06,407.1000,418.0500,403.5000,412.6500,18253 2014-06-09,412.5000,417.7500,410.2500,412.5000,19187 2014-06-10,409.3500,411.6000,402.9000,410.5500,23513 2014-06-11,407.2500,414.3000,407.2500,413.5500,6107 2014-06-12,412.8000,425.7000,410.5500,419.8500,20407 2014-06-13,419.8500,421.8000,409.5000,415.9500,13187 2014-06-16,418.5000,430.3500,416.2500,427.8000,18407 2014-06-17,427.8000,444.3000,423.3000,440.1000,20200 2014-06-18,445.8000,455.8500,440.4000,445.3500,23560 2014-06-19,447.7500,460.2000,442.6500,449.4000,15067 2014-06-20,447.9000,452.2500,432.0000,449.7000,38107 2014-06-23,453.0000,455.2500,437.8500,441.6000,19500 2014-06-24,444.6000,447.9000,432.3000,433.5000,13033 2014-06-25,445.8000,448.5000,435.0000,437.7000,13493 2014-06-26,445.6500,445.6500,436.5000,441.1500,10193 2014-06-27,440.5500,455.7000,435.0000,435.0000,51793 2014-06-30,436.8000,437.4000,412.9500,416.7000,29613 2014-07-01,417.4500,421.3500,407.5500,414.9000,40887 2014-07-02,420.0000,440.8500,406.6500,408.7500,45020 2014-07-03,412.5000,419.8500,405.0000,408.9000,22687 2014-07-07,412.5000,419.4000,405.9000,412.8000,30887 2014-07-08,414.7500,414.7500,401.2500,406.0500,74960 2014-07-09,345.1500,373.5000,343.2000,372.0000,221473 2014-07-10,361.5000,384.1500,360.4500,368.7000,48313 2014-07-11,370.2000,371.4000,362.1000,363.7500,21707 2014-07-14,367.2000,375.0000,363.7500,367.5000,56400 2014-07-15,368.8500,372.9000,353.7000,357.7500,41680 2014-07-16,357.3000,363.3000,341.2500,343.2000,63327 2014-07-17,341.1000,344.4000,331.2000,335.1000,49260 2014-07-18,335.5500,341.1000,333.4500,337.2000,32807 2014-07-21,333.7500,337.6500,320.4000,327.6000,55160 2014-07-22,324.9000,326.7000,314.4000,314.5500,49273 2014-07-23,313.5000,318.9000,310.5000,315.0000,39020 2014-07-24,315.6000,319.2000,312.1500,315.0000,19867 2014-07-25,310.6500,315.0000,309.1500,310.0500,16060 2014-07-28,309.6000,317.5500,304.8000,312.7500,30847 2014-07-29,315.0000,318.6000,311.8500,316.6500,31120 2014-07-30,318.1500,322.2000,318.1500,319.9500,24873 2014-07-31,316.6500,321.0000,314.2500,315.4500,10460 2014-08-01,315.3000,316.5000,311.1000,315.0000,16260 2014-08-04,315.0000,323.8500,310.0500,322.9500,32153 2014-08-05,320.1000,329.2500,316.3500,317.5500,20553 2014-08-06,316.3500,338.8500,315.3000,334.0500,21513 2014-08-07,333.4500,336.7500,328.9500,331.5000,21613 2014-08-08,331.0500,339.0000,330.1500,336.6000,14893 2014-08-11,338.5500,344.4000,334.6500,339.9000,16033 2014-08-12,338.7000,340.2000,329.4000,329.5500,16133 2014-08-13,328.5000,329.4000,317.5500,321.1500,14507 2014-08-14,321.1500,333.7500,319.6500,323.7000,17260 2014-08-15,326.8500,326.8500,310.3500,315.0000,26967 2014-08-18,316.3500,321.6000,312.6000,315.4500,17873 2014-08-19,315.4500,326.2500,315.3000,321.9000,11547 2014-08-20,318.7500,339.3000,318.7500,337.6500,21980 2014-08-21,337.5000,338.5500,325.0500,330.1500,16233 2014-08-22,330.3000,349.2000,330.3000,341.2500,28680 2014-08-25,341.5500,343.0500,333.7500,336.3000,17513 2014-08-26,335.1000,335.8500,330.1500,333.0000,15560 2014-08-27,332.1000,335.2500,321.9000,328.9500,18547 2014-08-28,324.9000,326.4000,316.6500,318.0000,18227 2014-08-29,318.0000,325.9500,314.2500,317.1000,15033 2014-09-02,318.4500,321.9000,309.7500,321.0000,23547 2014-09-03,321.0000,324.7500,312.1500,320.4000,36067 2014-09-04,319.2000,332.7000,318.1500,325.0500,46353 2014-09-05,322.6500,327.3000,318.4500,326.7000,19160 2014-09-08,325.0500,337.5000,323.2500,332.5500,24747 2014-09-09,330.7500,335.4000,317.5500,319.9500,17693 2014-09-10,318.6000,326.2500,315.1500,324.4500,11833 2014-09-11,322.0500,331.9500,320.5500,327.7500,11880 2014-09-12,328.3500,342.4500,326.8500,339.7500,23087 2014-09-15,337.6500,344.7000,333.4500,340.5000,22373 2014-09-16,339.6000,351.9000,339.6000,346.6500,24420 2014-09-17,346.6500,347.5500,331.5000,336.7500,22027 2014-09-18,329.4000,344.2500,329.4000,342.7500,17007 2014-09-19,343.2000,360.0000,342.6000,356.4000,96387 2014-09-22,356.2500,358.2000,341.8500,349.8000,26295 2014-09-23,347.8500,351.1500,338.5500,346.2000,46502 2014-09-24,347.2500,355.8000,345.4500,352.5000,11336 2014-09-25,350.7000,351.7500,341.2275,347.7000,16646 2014-09-26,347.2500,348.4500,340.9500,345.6000,7391 2014-09-29,344.5500,352.3500,333.1500,338.5500,16630 2014-09-30,337.8000,339.9000,324.4500,326.5500,16842 2014-10-01,325.8000,327.0000,316.6500,321.4500,24482 2014-10-02,321.4500,339.0000,321.4500,337.3500,27838 2014-10-03,341.4000,348.3750,338.1000,341.5500,32836 2014-10-06,342.0000,347.2500,325.9905,328.3500,102835 2014-10-07,286.0500,290.2500,239.7000,246.6000,377603 2014-10-08,249.0000,255.4500,235.2000,243.9000,87610 2014-10-09,248.4000,248.5500,232.3500,240.0000,43305 2014-10-10,240.0000,247.3500,235.2000,240.9000,33072 2014-10-13,240.7500,247.3500,232.8000,234.9000,24125 2014-10-14,235.0500,260.1000,235.0500,259.5000,70408 2014-10-15,255.0000,262.6500,248.8500,261.1500,34423 2014-10-16,258.7500,268.5000,255.4200,259.2000,21978 2014-10-17,262.0500,266.1000,256.5000,259.2000,21330 2014-10-20,258.1500,263.2500,256.0500,261.1500,21946 2014-10-21,263.7000,264.0000,257.7000,259.8000,17628 2014-10-22,259.6500,261.8985,254.4000,254.8500,19427 2014-10-23,255.3000,259.3350,250.3500,251.2500,13919 2014-10-24,250.9500,260.7000,248.7000,259.3500,11231 2014-10-27,259.5000,262.0500,251.8500,252.6000,12640 2014-10-28,252.3000,262.5000,252.1500,261.3000,15232 2014-10-29,261.3000,262.3500,252.9000,256.0500,11237 2014-10-30,258.7500,291.6000,258.0000,274.6500,45268 2014-10-31,276.3000,280.6500,273.6750,276.6000,21180 2014-11-03,276.6000,280.9500,275.4000,278.7000,13872 2014-11-04,278.7000,281.1000,277.3500,278.5500,9469 2014-11-05,280.5000,285.9000,277.3050,282.0000,21945 2014-11-06,281.4000,291.4500,281.2500,288.4500,13295 2014-11-07,307.9500,330.8250,306.9000,328.9500,49109 2014-11-10,329.2500,329.2500,306.0000,314.8500,25963 2014-11-11,314.2500,322.2000,310.5000,320.8500,12601 2014-11-12,318.4500,343.9500,317.8500,339.7500,41783 2014-11-13,337.6500,344.0625,327.0000,339.3000,30033 2014-11-14,338.8500,358.1460,336.0000,351.1500,37002 2014-11-17,349.9500,350.4000,336.0000,340.5000,20926 2014-11-18,340.5000,352.7250,340.5000,348.3000,22402 2014-11-19,348.7500,348.7500,327.3000,330.0000,18966 2014-11-20,326.8500,348.0000,326.8500,346.5000,21169 2014-11-21,351.6000,351.6000,331.8000,333.3000,20211 2014-11-24,334.5000,351.7500,333.1050,351.6000,21571 2014-11-25,351.1500,354.3000,344.7000,346.8000,18925 2014-11-26,341.2500,345.6000,327.3000,330.1500,22160 2014-11-28,330.9000,334.2000,326.5500,326.7000,9272 2014-12-01,325.9500,325.9500,288.1500,289.2000,53513 2014-12-02,289.6500,295.3500,286.0500,286.5000,19328 2014-12-03,286.0500,286.0500,280.5000,282.0000,31633 2014-12-04,281.1000,285.4500,265.0950,268.2000,34570 2014-12-05,268.3500,277.4130,262.3500,263.1000,22520 2014-12-08,261.9000,267.3000,255.1500,260.4000,29757 2014-12-09,256.5000,263.5500,253.5015,262.2000,23545 2014-12-10,262.0500,262.0500,252.3525,254.5500,19081 2014-12-11,257.8500,268.2000,248.8500,256.9500,20398 2014-12-12,255.3000,268.5000,255.1500,264.6000,14549 2014-12-15,265.8000,278.5500,265.8000,272.2500,33752 2014-12-16,270.3000,285.0000,269.5500,279.6000,20106 2014-12-17,281.5500,300.1500,281.1000,295.3500,20908 2014-12-18,294.6000,297.0000,286.0500,288.0000,22530 2014-12-19,287.5500,292.0500,281.1000,285.3000,20830 2014-12-22,284.4000,298.2000,284.4000,298.0500,19166 2014-12-23,298.3500,312.6000,297.1500,300.3000,22643 2014-12-24,300.0000,307.1250,298.3500,303.3000,9549 2014-12-26,307.3500,310.5300,290.4150,291.9000,16410 2014-12-29,292.0500,302.7000,289.5000,299.5500,16911 2014-12-30,295.9500,300.0000,281.2500,289.2000,23677 2014-12-31,289.2000,293.5200,278.2500,286.9500,32257 2015-01-02,289.3500,296.5500,284.8500,290.7000,18722 2015-01-05,286.6500,287.7300,271.9500,274.8000,37684 2015-01-06,275.8500,280.3500,262.9500,277.2000,30511 2015-01-07,279.4500,306.7500,279.4500,305.1000,45320 2015-01-08,310.5000,325.2000,292.6500,318.1500,74138 2015-01-09,291.9000,292.8000,268.5000,272.8500,118392 2015-01-12,274.9500,283.5000,272.5650,275.5500,36070 2015-01-13,276.4500,279.4500,256.0500,258.3000,36686 2015-01-14,256.5000,269.4000,250.5000,266.5500,35149 2015-01-15,266.5500,268.3500,258.7500,261.9000,21451 2015-01-16,260.4000,274.9500,254.5800,272.2500,31318 2015-01-20,273.3000,277.5000,265.2000,276.4500,25034 2015-01-21,276.1500,292.8000,274.0500,288.3000,28973 2015-01-22,290.1000,291.8700,280.2000,283.0500,16350 2015-01-23,281.8500,284.1000,274.0500,282.4500,16179 2015-01-26,280.8000,293.7000,279.6000,286.3500,17105 2015-01-27,281.5500,290.2500,275.8515,283.6500,12724 2015-01-28,283.6500,285.4500,271.6500,280.3500,17113 2015-01-29,280.3500,288.0000,277.8000,286.5000,15578 2015-01-30,282.9000,288.1500,272.7000,273.3000,17356 2015-02-02,273.9000,280.0500,267.4500,280.0500,13999 2015-02-03,280.6500,292.3500,280.6500,287.1000,20261 2015-02-04,283.8000,291.7500,281.8500,287.8500,14755 2015-02-05,287.8500,296.2500,286.9500,289.0500,11980 2015-02-06,288.1500,291.0000,283.9500,288.7500,8444 2015-02-09,288.1500,288.1500,282.7500,286.3500,10599 2015-02-10,286.8000,296.7000,282.9000,292.5000,14852 2015-02-11,292.3500,300.0000,289.2000,299.8500,17241 2015-02-12,300.0000,305.5500,297.5130,300.3000,37771 2015-02-13,299.4000,310.9500,298.6500,302.5500,26350 2015-02-17,300.1500,307.3500,296.8500,298.3500,39443 2015-02-18,297.0000,308.8500,296.7000,300.4500,12743 2015-02-19,300.1500,303.0000,295.3500,298.2000,18459 2015-02-20,297.9000,299.4000,287.1000,293.5500,13336 2015-02-23,293.5500,293.5500,278.8500,282.3000,19308 2015-02-24,282.4500,289.3500,281.1375,283.6500,11083 2015-02-25,284.1000,288.7500,277.0500,277.8000,10323 2015-02-26,279.4500,284.4000,268.2000,278.4000,13242 2015-02-27,279.3000,283.2000,276.1500,276.3000,13774 2015-03-02,276.9000,281.8500,275.1000,281.4000,15705 2015-03-03,279.7500,287.5500,279.3000,285.1500,13727 2015-03-04,284.8500,284.8500,272.7000,280.0500,15290 2015-03-05,279.1500,280.9200,275.2500,279.4500,11651 2015-03-06,277.8000,281.8500,270.9000,272.2500,10386 2015-03-09,273.6000,278.4000,270.4500,272.7000,9737 2015-03-10,270.1500,276.3000,268.2000,274.3500,8599 2015-03-11,275.8500,283.6500,272.7000,278.2500,10118 2015-03-12,277.0500,284.7000,276.9000,284.1000,9643 2015-03-13,284.2500,288.9000,281.1000,283.9500,9175 2015-03-16,284.5500,288.7500,278.1015,280.2000,12982 2015-03-17,278.7000,287.1000,278.4000,282.0000,13603 2015-03-18,280.8000,286.5000,279.0000,285.3000,4823 2015-03-19,284.5500,298.2000,284.4600,291.4500,10978 2015-03-20,293.5500,297.3000,280.6500,282.1500,15940 2015-03-23,280.8000,302.4000,280.3500,297.6000,18010 2015-03-24,297.4500,310.0500,291.7500,298.9500,28025 2015-03-25,298.2000,300.1500,283.2000,285.7500,15701 2015-03-26,277.5000,284.8500,271.2000,274.2000,20921 2015-03-27,279.4500,281.2500,273.3000,279.4500,9843 2015-03-30,280.0500,292.5000,278.2500,285.4500,17016 2015-03-31,285.4500,293.5500,281.1000,285.7500,10918 2015-04-01,283.9500,287.1000,278.8500,280.9500,12600 2015-04-02,280.0500,305.1000,280.0500,301.8000,27484 2015-04-06,295.5000,321.3000,295.5000,319.2000,26399 2015-04-07,318.7500,335.4000,316.3755,326.1000,31743 2015-04-08,326.1000,332.0250,317.1000,331.0500,19629 2015-04-09,330.3000,342.0000,325.9500,339.9000,18299 2015-04-10,341.2500,341.2500,328.0500,332.7000,9898 2015-04-13,331.5000,336.6000,325.3500,334.2000,10134 2015-04-14,333.4500,352.5000,329.1000,343.3500,18800 2015-04-15,339.7500,348.1050,332.1000,337.2000,28992 2015-04-16,335.1000,343.9500,330.0000,336.6000,12331 2015-04-17,334.8000,337.1100,329.4000,335.5500,10848 2015-04-20,335.5500,345.1500,330.4500,344.1000,14431 2015-04-21,339.9000,345.4500,330.7500,337.2000,25935 2015-04-22,336.9000,337.5000,323.7000,330.7500,8896 2015-04-23,337.5000,337.5000,320.8500,326.2500,17707 2015-04-24,326.2500,328.3500,319.0500,322.0500,11851 2015-04-27,318.7500,327.0000,308.2500,325.3500,66381 2015-04-28,247.8000,279.7500,245.7000,279.1500,207025 2015-04-29,277.5000,278.9250,257.5500,267.7500,37244 2015-04-30,267.7500,276.4500,261.0000,273.9000,32747 2015-05-01,274.5000,274.5000,255.0000,257.8500,35497 2015-05-04,258.7500,258.7500,247.5000,252.6000,40387 2015-05-05,253.3500,254.2500,247.5000,249.7500,16967 2015-05-06,249.9000,252.7260,243.7500,246.3000,14190 2015-05-07,245.4000,245.5500,237.3000,241.6500,17377 2015-05-08,243.1500,243.3000,238.5000,238.9500,23227 2015-05-11,238.9500,249.0000,238.0500,246.7500,13370 2015-05-12,245.1000,249.4500,241.6500,247.8000,23085 2015-05-13,247.5000,253.5000,245.1300,252.6000,12931 2015-05-14,255.0000,258.0000,244.5000,245.2500,15081 2015-05-15,245.8500,268.6500,237.0000,268.0500,46471 2015-05-18,263.7000,274.5000,258.7530,265.2000,34758 2015-05-19,265.2000,266.7000,257.4000,262.0500,12165 2015-05-20,261.9000,262.9500,255.6000,262.3500,8697 2015-05-21,263.2500,268.3500,260.8500,264.4500,10081 2015-05-22,265.5000,271.6500,261.7500,266.5500,16242 2015-05-26,266.4000,269.2485,260.8500,266.8500,8583 2015-05-27,267.0000,274.8000,264.7500,270.7500,15141 2015-05-28,269.5500,277.0500,268.6500,276.9000,10251 2015-05-29,276.1500,283.0500,271.0500,275.4000,13508 2015-06-01,275.7000,276.0000,266.4000,268.2000,7629 2015-06-02,267.0000,272.2500,265.6500,266.4000,6832 2015-06-03,266.5500,271.2000,261.0000,265.0500,8295 2015-06-04,263.4000,265.3500,257.4000,258.0000,6785 2015-06-05,257.7000,267.9000,247.6500,250.0500,16371 2015-06-08,248.5500,261.1500,248.5500,253.6500,10585 2015-06-09,252.9000,261.6000,252.6000,254.2500,3145 2015-06-10,256.2000,257.7000,249.6000,254.2500,8469 2015-06-11,255.7500,257.5500,250.5000,255.3000,4429 2015-06-12,255.0000,255.9000,250.9500,254.2500,4539 2015-06-15,253.2000,256.3500,245.8650,250.9500,18103 2015-06-16,250.2000,258.6000,247.9500,249.4500,11811 2015-06-17,250.9500,254.1000,248.8500,250.3500,9142 2015-06-18,250.2000,260.1000,249.7500,256.8000,10109 2015-06-19,257.7000,260.2500,252.1500,252.1500,14274 2015-06-22,254.2500,254.2500,248.7000,249.9000,11108 2015-06-23,250.3500,259.0500,249.3000,254.4000,15497 2015-06-24,252.7500,261.9000,251.8500,257.1000,8438 2015-06-25,257.5500,264.0000,255.0000,261.1500,9635 2015-06-26,261.0000,262.5000,256.9500,260.5500,15002 2015-06-29,256.2000,258.3000,252.3000,253.6500,14891 2015-06-30,255.3000,256.5000,252.1260,253.0500,10929 2015-07-01,254.7000,255.4125,241.2000,245.2500,13418 2015-07-02,245.4000,264.1500,244.6500,255.4500,24529 2015-07-06,252.9000,263.5500,251.5500,259.5000,30166 2015-07-07,258.3000,266.8500,249.4500,262.5000,63237 2015-07-08,276.1500,287.9985,259.8000,268.9500,121825 2015-07-09,269.1000,273.7140,260.5500,268.3500,42974 2015-07-10,270.0000,279.9000,268.2000,276.0000,17864 2015-07-13,279.3000,284.2500,276.9780,280.6500,15367 2015-07-14,279.7500,285.0000,277.9500,280.6500,13149 2015-07-15,281.1000,283.8000,273.9000,274.5000,8958 2015-07-16,275.1000,277.9425,273.0000,273.9000,8704 2015-07-17,273.7500,275.7000,266.5500,268.9500,9436 2015-07-20,270.0000,272.7000,265.6500,270.4500,9206 2015-07-21,271.0500,274.2000,269.5500,273.0000,8723 2015-07-22,271.8000,276.7500,270.0000,271.8000,9776 2015-07-23,271.9500,274.3500,268.5000,270.4500,9004 2015-07-24,270.7500,277.5000,268.2000,275.2500,13122 2015-07-27,274.5000,275.7000,267.6000,269.1000,8862 2015-07-28,272.2500,272.2500,265.0500,270.0000,8931 2015-07-29,270.7500,277.3500,269.4000,275.5500,5806 2015-07-30,274.5000,279.7500,271.6500,276.6000,15532 2015-07-31,276.4500,282.9750,271.6500,272.7000,6236 2015-08-03,274.0500,274.0500,257.1000,259.2000,13274 2015-08-04,259.9500,261.7500,255.0000,259.6500,5585 2015-08-05,261.0000,265.6500,253.8000,257.2500,12218 2015-08-06,256.3500,256.3500,247.5000,250.3500,9270 2015-08-07,249.0000,254.4000,248.5500,254.2500,6180 2015-08-10,254.5500,258.0000,253.0500,255.7500,8242 2015-08-11,253.9500,256.2000,251.2500,252.3000,8144 2015-08-12,252.1500,255.7500,242.5500,250.0500,8235 2015-08-13,250.9500,251.4000,244.6500,247.0500,4247 2015-08-14,246.1500,249.7500,240.7500,243.7500,9172 2015-08-17,242.1000,244.3500,238.0500,243.0000,12985 2015-08-18,242.7000,242.7000,238.5000,239.4000,9269 2015-08-19,239.4000,239.5500,236.1000,236.4000,9648 2015-08-20,240.1500,255.3000,240.1500,248.7000,30526 2015-08-21,242.7000,247.9500,241.2000,243.0000,15265 2015-08-24,233.2500,240.0000,221.7000,237.1500,24166 2015-08-25,241.5000,249.4500,235.3500,235.9500,15446 2015-08-26,239.7000,239.7000,229.0500,238.2000,9737 2015-08-27,240.3000,245.7000,236.4000,242.4000,7490 2015-08-28,244.9500,253.8300,242.7000,252.4500,11996 2015-08-31,251.5500,257.4000,248.3100,253.6500,7710 2015-09-01,251.2500,254.8500,245.4000,246.6000,6449 2015-09-02,249.3000,251.7750,246.1500,249.7500,4344 2015-09-03,249.3000,255.3000,247.0500,249.3000,6776 2015-09-04,246.3000,252.4500,245.7000,246.0000,5820 2015-09-08,248.7000,255.0000,248.2500,254.1000,7079 2015-09-09,255.9000,257.7000,249.6000,253.6500,11785 2015-09-10,252.9000,258.3000,249.6000,254.7000,6968 2015-09-11,252.9000,252.9000,243.1500,245.4000,7336 2015-09-14,244.9500,252.4500,242.7000,252.3000,6462 2015-09-15,251.5500,260.2500,250.9500,257.5500,5540 2015-09-16,258.6000,265.5000,255.1500,259.3500,18587 2015-09-17,259.3500,259.6500,249.0000,250.5000,7421 2015-09-18,248.2500,248.4000,238.5000,240.6000,19412 2015-09-21,241.5000,245.7000,236.5500,238.0500,6705 2015-09-22,235.5000,235.5000,226.3500,232.8000,12121 2015-09-23,232.9500,237.1500,228.9000,236.5500,12825 2015-09-24,234.7500,238.5000,232.3500,235.5000,15840 2015-09-25,236.7000,240.7500,225.0000,228.6000,14603 2015-09-28,227.4000,229.0500,220.5000,226.8000,19979 2015-09-29,226.6500,227.2500,209.4000,213.3000,26062 2015-09-30,215.5500,216.3000,201.1500,211.2000,28031 2015-10-01,211.9500,223.6500,188.7000,220.3500,55976 2015-10-02,217.8000,229.5000,211.2000,227.1000,22695 2015-10-05,227.1000,241.5000,224.2500,233.5500,67742 2015-10-06,207.0000,214.1895,188.2485,190.0500,138397 2015-10-07,190.5000,194.6985,180.0750,180.6000,49659 2015-10-08,181.5000,183.7500,172.5000,176.2500,27185 2015-10-09,177.1500,184.2000,176.2500,178.5000,22779 2015-10-12,178.6500,191.4000,178.5000,190.9500,26094 2015-10-13,191.1000,193.3500,178.8000,179.8500,20847 2015-10-14,180.6000,180.9000,169.5000,171.3000,25266 2015-10-15,173.8500,188.2500,173.8500,186.7500,32814 2015-10-16,186.6000,188.2500,183.3000,186.7500,13325 2015-10-19,186.3000,188.2500,180.9000,183.0000,14923 2015-10-20,182.1000,187.5000,181.5000,183.4500,9106 2015-10-21,184.9500,187.2000,181.8000,183.3000,9671 2015-10-22,185.5500,186.6600,181.9500,183.1500,11033 2015-10-23,183.6000,183.6000,171.0000,174.6000,20938 2015-10-26,174.4500,178.0500,170.2500,171.7500,19107 2015-10-27,171.0000,172.5000,163.0500,164.8500,31733 2015-10-28,164.8500,170.1000,162.9000,166.9500,18243 2015-10-29,166.0500,170.5500,164.1000,168.0000,24519 2015-10-30,167.7000,173.8500,167.2500,171.1500,19219 2015-11-02,171.0000,176.8500,169.5000,176.1000,10242 2015-11-03,175.0500,183.9000,174.1500,181.6500,11649 2015-11-04,182.4000,186.3000,177.3000,178.2000,13301 2015-11-05,178.3500,186.6000,178.2000,186.1500,11192 2015-11-06,186.0000,188.9520,184.6500,186.4500,10752 2015-11-09,185.4000,186.4500,178.6500,180.3000,10482 2015-11-10,179.7000,183.4500,178.2000,181.8000,9745 2015-11-11,181.8000,183.3000,175.9500,176.8500,7490 2015-11-12,175.3500,178.9500,173.2500,176.1000,6079 2015-11-13,174.1500,176.2500,163.5000,165.1500,21995 2015-11-16,165.0000,169.8000,164.5500,169.5000,12187 2015-11-17,171.1500,171.1500,163.6500,164.8500,9592 2015-11-18,165.1500,166.0500,162.9000,164.2500,11326 2015-11-19,164.2500,165.7500,162.7500,163.2000,11224 2015-11-20,164.5500,165.6000,160.2000,161.7000,11170 2015-11-23,160.9500,162.7500,156.3000,156.7500,32911 2015-11-24,156.3000,156.3000,145.6500,149.8500,38667 2015-11-25,150.0000,156.7500,150.0000,153.4500,21593 2015-11-27,153.4500,154.6500,152.1000,152.1000,6376 2015-11-30,153.0000,156.9000,153.0000,154.0500,24947 2015-12-01,154.2000,155.5845,150.0000,150.9000,15655 2015-12-02,150.4500,156.1500,150.1500,154.3500,9249 2015-12-03,154.9500,155.8500,150.7500,151.8000,10605 2015-12-04,151.8000,156.1500,150.6000,154.3500,13015 2015-12-07,151.9500,154.1535,147.7500,148.8000,7657 2015-12-08,146.8500,151.3500,145.5075,150.1500,12089 2015-12-09,149.2500,151.5000,146.5500,148.3500,6048 2015-12-10,148.3500,151.6500,146.4000,151.5000,13847 2015-12-11,141.0000,142.0500,119.0250,121.8000,87139 2015-12-14,121.6500,125.5365,111.1500,112.6500,50446 2015-12-15,113.5500,119.6700,111.7515,118.0500,36855 2015-12-16,117.1500,122.2500,115.2000,117.0000,40195 2015-12-17,116.4000,118.2000,107.4000,107.5500,32650 2015-12-18,106.9500,117.4500,106.8000,117.0000,37009 2015-12-21,113.2500,126.3000,113.1000,123.0000,28433 2015-12-22,122.4000,123.7500,119.2500,120.9000,14939 2015-12-23,120.1500,124.5000,120.1500,120.3000,13312 2015-12-24,120.0000,120.9000,117.4500,119.8500,4911 2015-12-28,119.1000,119.7000,117.3000,117.7500,12291 2015-12-29,118.0500,119.6985,115.5000,118.6500,26241 2015-12-30,118.3500,127.9500,117.0000,123.7500,24215 2015-12-31,121.8000,123.1500,118.0500,123.0000,23274 2016-01-04,120.6000,124.2000,118.6500,122.5500,23327 2016-01-05,123.0000,123.7500,114.1500,116.4000,24826 2016-01-06,114.1500,115.6500,110.4000,113.5500,18807 2016-01-07,111.9000,119.2500,105.9000,107.7000,69911 2016-01-08,76.8000,77.2500,60.3000,63.3000,584550 2016-01-11,63.4500,68.1015,63.4500,66.9000,148799 2016-01-12,69.0000,75.4500,69.0000,73.9500,116552 2016-01-13,75.0000,77.2500,71.7750,71.8500,115493 2016-01-14,71.8500,73.0500,69.7500,71.7000,39679 2016-01-15,69.7500,70.2000,65.5650,69.3000,53400 2016-01-19,69.4500,70.2000,64.2000,66.0000,42792 2016-01-20,64.9500,69.0000,61.3500,68.1000,47629 2016-01-21,67.8000,76.5000,67.6500,71.7000,41004 2016-01-22,73.8000,75.4485,68.6250,68.8500,28254 2016-01-25,67.8000,68.4000,62.1000,62.4000,29946 2016-01-26,63.0000,67.8000,62.2500,66.1500,28294 2016-01-27,66.7500,68.4000,65.1000,65.2500,21712 2016-01-28,66.1500,66.7500,61.9500,62.4000,17090 2016-01-29,62.5500,65.3850,62.4000,64.8000,36145 2016-02-01,64.6500,65.7000,62.5500,64.9500,21479 2016-02-02,64.8000,64.8000,61.2000,61.8000,17417 2016-02-03,62.8500,62.8500,58.9500,61.2000,22637 2016-02-04,61.3500,64.2000,60.6000,63.0000,29375 2016-02-05,63.0000,63.9000,60.9750,61.0500,16772 2016-02-08,60.7500,63.4500,59.1000,61.6500,23443 2016-02-09,60.6000,61.3500,59.5500,60.0000,21740 2016-02-10,60.4500,63.7500,59.5500,60.1500,20713 2016-02-11,59.2500,60.4500,56.5500,58.9500,18416 2016-02-12,59.7000,67.6500,58.3500,66.6000,27346 2016-02-16,67.8000,74.8500,67.8000,71.7000,67947 2016-02-17,72.7500,79.9500,72.0000,75.4500,37463 2016-02-18,76.0500,79.2000,73.6500,78.3000,30166 2016-02-19,78.1500,78.4500,75.3000,78.1500,30233 2016-02-22,80.5500,80.7000,78.3750,79.8000,24143 2016-02-23,80.2500,80.2500,77.8500,78.9000,25343 2016-02-24,78.7500,78.7500,75.6750,76.8000,26298 2016-02-25,76.9500,78.4500,74.1000,76.6500,20388 2016-02-26,76.8000,81.6000,76.2000,79.0500,24662 2016-02-29,79.2000,85.5000,79.1175,81.1500,29733 2016-03-01,81.1500,83.7000,79.8030,81.1500,32497 2016-03-02,79.9500,82.3500,79.9500,81.7500,22997 2016-03-03,81.3000,90.6000,81.3000,88.3500,83214 2016-03-04,88.8000,95.4000,87.3000,91.8000,34839 2016-03-07,90.9000,98.7000,90.6000,98.2500,23127 2016-03-08,97.0500,98.8485,87.7500,88.0500,24854 2016-03-09,88.3500,90.7500,87.1500,87.9000,10075 2016-03-10,88.2000,88.5000,84.3000,85.6500,13135 2016-03-11,86.7000,92.1000,86.2500,91.0500,12523 2016-03-14,91.0500,92.1000,87.4500,90.1500,9578 2016-03-15,90.0000,90.4500,83.4900,83.8500,10923 2016-03-16,84.0000,86.0250,82.8000,83.8500,12235 2016-03-17,85.3500,91.9500,84.3000,89.7000,21436 2016-03-18,91.2000,94.8000,89.5500,94.2000,23213 2016-03-21,94.0500,96.3840,90.4500,94.6500,19822 2016-03-22,94.0500,95.0250,90.0000,90.4500,11337 2016-03-23,90.1500,90.4500,80.8500,86.1000,21268 2016-03-24,84.9000,89.2500,81.0750,88.8000,13237 2016-03-28,89.5500,91.9500,85.3500,90.7500,12374 2016-03-29,89.5500,90.0000,86.5500,89.1000,18817 2016-03-30,89.8500,93.3015,89.1000,91.0500,19440 2016-03-31,90.6000,90.7500,86.5500,88.0500,17794 2016-04-01,87.1500,93.7500,86.5500,93.3000,14849 2016-04-04,93.6000,95.8500,92.1000,93.0000,16627 2016-04-05,91.2000,91.9500,86.1000,87.7500,21987 2016-04-06,88.0500,91.2000,86.4000,88.8000,13001 2016-04-07,88.3500,89.5500,84.7500,85.3500,12409 2016-04-08,86.1000,87.1500,81.9000,84.0000,11356 2016-04-11,84.7500,88.6500,84.7500,85.5000,9453 2016-04-12,85.8000,91.2000,85.6500,88.6500,12955 2016-04-13,89.5500,97.0500,89.5500,92.8500,23813 2016-04-14,92.8500,93.7500,88.0500,88.2000,14232 2016-04-15,87.7500,90.3000,87.1500,89.4000,7778 2016-04-18,88.9500,90.7500,88.2000,90.0000,13631 2016-04-19,90.4500,91.3500,86.5500,87.4500,11884 2016-04-20,87.3000,91.2000,87.3000,90.7500,15318 2016-04-21,91.5000,92.5500,88.3500,89.1000,12344 2016-04-22,88.6500,95.1000,88.6500,95.1000,17435 2016-04-25,94.8000,94.8000,86.7750,87.4500,47281 2016-04-26,105.0000,107.8500,100.0500,103.5000,145876 2016-04-27,103.8000,110.1000,101.7000,103.6500,62315 2016-04-28,103.9500,119.7000,102.6000,113.1000,54362 2016-04-29,112.5000,114.1680,105.0000,106.5000,26980 2016-05-02,106.2000,106.8000,100.9500,102.1500,28448 2016-05-03,100.0500,100.9500,97.5000,98.2500,20647 2016-05-04,97.5000,102.7290,95.4000,95.7000,20270 2016-05-05,97.3500,99.1500,94.8000,95.8500,13676 2016-05-06,96.4500,98.4000,93.6000,96.6000,15010 2016-05-09,96.3000,97.6500,94.3500,97.0500,14463 2016-05-10,97.3500,97.9500,95.2500,95.8500,13828 2016-05-11,94.9500,95.3520,86.2500,89.4000,27768 2016-05-12,90.0000,90.0000,84.3000,86.5500,14540 2016-05-13,86.5500,87.1500,82.3500,82.5000,11873 2016-05-16,82.6500,85.5000,81.7500,81.9000,13187 2016-05-17,81.9000,85.8000,80.5500,82.9500,12280 2016-05-18,82.6500,84.2550,79.9500,79.9500,14470 2016-05-19,79.5000,82.0500,76.5000,76.6500,20826 2016-05-20,76.9500,81.0000,76.2750,80.1000,22795 2016-05-23,80.5500,82.0500,78.3000,79.5000,18407 2016-05-24,79.9500,80.5500,76.3530,77.5500,30679 2016-05-25,78.1500,78.4500,76.2000,77.5500,23141 2016-05-26,78.3000,79.4250,76.5000,77.5500,17258 2016-05-27,77.4000,78.9000,76.3500,77.7000,20213 2016-05-31,78.0000,81.4500,77.4000,80.7000,17210 2016-06-01,80.4000,80.4000,78.0000,79.6500,12878 2016-06-02,79.6500,81.6000,79.6500,80.7000,14989 2016-06-03,80.7000,81.4500,78.0000,79.5000,14444 2016-06-06,79.9500,80.6985,77.5050,79.5000,22948 2016-06-07,79.5000,84.0000,78.3000,82.8000,17431 2016-06-08,83.1000,83.7000,81.3000,83.2500,10886 2016-06-09,82.3500,83.4000,79.2000,79.3500,15365 2016-06-10,78.3000,79.0500,74.4000,75.7500,37943 2016-06-13,75.4500,76.3500,72.0000,72.1500,29841 2016-06-14,72.0000,73.8000,69.7500,70.0500,26664 2016-06-15,70.5000,77.5500,70.5000,72.7500,57123 2016-06-16,71.1000,72.9000,67.1250,69.6000,39610 2016-06-17,69.0000,73.6500,69.0000,73.3500,54670 2016-06-20,74.4000,77.7000,74.3790,75.9000,21649 2016-06-21,77.1000,78.1500,73.6500,74.7000,18209 2016-06-22,75.0000,77.1000,71.7000,71.7000,23929 2016-06-23,72.9000,83.0700,72.9000,79.8000,53908 2016-06-24,74.2500,80.6250,72.0000,79.8000,65632 2016-06-27,79.5000,80.5350,73.8000,75.7500,41828 2016-06-28,77.2500,80.8500,75.1500,76.0500,27142 2016-06-29,77.2500,80.1000,75.7500,79.6500,13218 2016-06-30,79.8000,80.8500,77.2500,80.2500,28238 2016-07-01,80.7000,84.4500,79.9500,81.3000,25937 2016-07-05,80.1000,81.0120,76.3500,79.3500,22930 2016-07-06,76.8000,81.0000,76.8000,79.8000,13312 2016-07-07,80.1000,82.7400,79.3500,80.1000,8338 2016-07-08,81.4500,84.7500,81.4500,82.3500,15123 2016-07-11,83.1000,85.4985,83.1000,84.0000,11402 2016-07-12,85.3500,89.5500,85.0995,88.2000,26379 2016-07-13,88.3500,89.4000,83.4015,84.7500,17064 2016-07-14,85.0500,88.0500,83.8500,86.4000,17775 2016-07-15,87.0000,87.3750,84.7500,85.9500,16108 2016-07-18,85.5000,89.7000,84.9000,88.9500,18305 2016-07-19,93.3000,93.3000,87.3000,87.7500,14542 2016-07-20,87.9000,91.9500,86.7000,90.7500,15030 2016-07-21,90.4500,92.1000,88.2000,88.2000,8526 2016-07-22,88.5000,91.6500,87.3000,90.7500,12825 2016-07-25,90.3000,92.4000,89.2500,90.4500,10713 2016-07-26,90.6000,92.0250,88.6500,88.8000,6997 2016-07-27,89.5500,90.6000,86.5500,88.0500,10891 2016-07-28,87.7500,88.0500,84.3000,84.7500,10283 2016-07-29,84.1500,85.6500,82.8000,82.9500,28216 2016-08-01,80.4000,81.7500,75.7500,80.2500,30688 2016-08-02,78.7500,80.5500,78.4500,79.3500,22931 2016-08-03,78.9000,81.6000,77.8500,81.4500,11294 2016-08-04,80.5500,81.4500,79.2000,79.5000,9723 2016-08-05,79.5000,84.7500,79.5000,82.9500,8789 2016-08-08,82.3500,85.2000,81.4500,82.0500,7422 2016-08-09,82.0500,82.8000,79.7745,79.9500,14397 2016-08-10,79.5000,84.6000,79.2000,81.0000,28406 2016-08-11,80.5500,82.0500,79.8000,80.7000,16106 2016-08-12,79.5000,79.9500,77.4000,79.9500,19869 2016-08-15,79.2000,81.6000,78.7500,79.6500,9286 2016-08-16,78.9000,80.2500,77.8500,79.6500,12244 2016-08-17,79.8000,79.8000,78.1500,78.9000,22501 2016-08-18,78.6000,80.2500,78.0015,79.8000,9343 2016-08-19,79.2000,81.1500,79.2000,79.5000,10020 2016-08-22,78.3000,80.9400,78.0000,80.4000,13767 2016-08-23,81.0000,82.8000,80.5500,81.4500,16225 2016-08-24,80.5500,81.6000,79.0500,79.9500,18672 2016-08-25,80.5500,81.9000,79.3500,79.9500,8563 2016-08-26,79.8000,80.7000,79.2000,79.3500,9156 2016-08-29,79.5000,81.2985,78.9000,80.2500,9092 2016-08-30,79.3500,80.8500,78.7500,79.5000,6509 2016-08-31,79.0500,80.1000,78.3000,79.8000,17224 2016-09-01,80.1000,80.4300,78.4500,80.2500,12339 2016-09-02,80.7000,81.0000,79.3500,79.9500,6944 2016-09-06,79.3500,80.8200,78.7500,79.5000,14511 2016-09-07,79.3500,81.0000,79.3350,81.0000,6857 2016-09-08,80.5500,81.0000,78.7500,79.3500,10961 2016-09-09,78.0000,78.7500,75.0000,77.1000,24000 2016-09-12,76.3500,77.9985,75.9000,77.2500,11503 2016-09-13,76.0500,76.5000,72.4500,72.6000,17842 2016-09-14,73.3500,73.3500,71.3250,72.6000,12168 2016-09-15,72.1500,74.2500,71.7000,73.2000,8577 2016-09-16,72.6000,75.7500,72.0000,74.2500,27990 2016-09-19,74.2500,76.0500,73.6500,73.9500,8277 2016-09-20,74.2500,75.4500,74.1000,74.4000,4543 2016-09-21,74.8500,75.7500,73.2000,74.2500,4976 2016-09-22,74.7000,76.5000,74.7000,75.3000,6355 2016-09-23,75.0000,77.2500,75.0000,76.3500,5685 2016-09-26,75.6000,75.7500,74.5500,75.1500,7407 2016-09-27,75.0000,75.9750,73.6500,73.8000,8441 2016-09-28,74.2500,76.0500,73.8000,75.7500,7034 2016-09-29,75.4500,76.4250,72.5250,72.6000,11376 2016-09-30,72.7500,75.6000,72.7500,75.3000,8055 2016-10-03,74.7000,78.1500,74.4000,77.8500,16850 2016-10-04,78.1500,78.1500,75.6000,75.9000,9793 2016-10-05,76.5000,80.8500,76.0500,79.0500,16519 2016-10-06,77.7000,80.7000,77.7000,80.2500,12624 2016-10-07,80.4000,80.6850,77.8500,78.4500,6566 2016-10-10,79.3500,81.8790,79.2000,81.0000,7264 2016-10-11,81.0000,82.4250,79.7250,80.2500,9028 2016-10-12,79.9500,79.9500,72.3000,72.9000,21976 2016-10-13,72.0000,73.5000,69.9000,70.0500,15987 2016-10-14,70.2000,71.7000,69.3015,69.9000,14638 2016-10-17,70.2000,71.8500,68.7000,70.9500,8455 2016-10-18,71.8500,73.6320,71.2230,73.2000,8130 2016-10-19,73.2000,75.7500,73.2000,74.5500,5795 2016-10-20,74.1000,78.4500,73.9500,77.2500,8679 2016-10-21,76.5000,80.4000,76.1400,79.3500,9148 2016-10-24,80.1000,80.8500,77.2500,77.7000,11026 2016-10-25,76.8000,77.2500,74.2500,75.9000,7637 2016-10-26,75.3000,78.0000,75.0000,75.3000,3974 2016-10-27,75.9000,76.8000,72.7500,72.7500,6415 2016-10-28,72.7500,74.2500,72.6000,73.6500,6105 2016-10-31,73.3500,73.6995,72.9000,73.2000,6011 2016-11-01,73.8000,74.5500,72.0000,72.0000,8392 2016-11-02,71.8500,73.5000,71.7000,72.0000,5970 2016-11-03,72.3000,72.4500,69.2250,69.3000,7259 2016-11-04,69.6000,72.4500,69.6000,70.2000,7881 2016-11-07,71.4000,73.2000,70.9500,71.4000,6233 2016-11-08,70.9500,73.0500,69.3000,73.0500,6682 2016-11-09,70.3500,75.9000,70.3500,74.8500,16259 2016-11-10,76.5000,77.7000,75.0000,76.2000,47601 2016-11-11,76.5000,77.7000,73.5000,76.0500,44128 2016-11-14,77.2500,80.8500,77.1000,80.7000,40714 2016-11-15,81.0000,86.2500,81.0000,85.3500,80126 2016-11-16,84.7500,89.1750,84.1500,88.0500,47159 2016-11-17,88.9500,92.1000,88.7250,88.9500,61217 2016-11-18,89.7000,90.0000,87.4500,88.0500,21659 2016-11-21,89.1000,91.7850,88.0500,90.3000,27825 2016-11-22,91.5000,91.5000,87.4905,88.5000,23344 2016-11-23,88.9500,91.3500,88.9500,90.1500,22033 2016-11-25,90.1500,90.8700,88.5015,89.1000,7940 2016-11-28,90.6000,90.6000,85.5000,86.5500,26928 2016-11-29,87.9000,90.9000,87.0000,89.8500,36981 2016-11-30,90.0000,91.2000,85.5000,86.2500,23696 2016-12-01,86.8500,88.5000,85.2000,87.1500,17073 2016-12-02,87.3000,90.0000,86.2500,88.5000,16476 2016-12-05,89.1000,91.3500,89.1000,90.4500,25716 2016-12-06,90.0000,94.0500,89.1000,93.4500,23601 2016-12-07,95.2500,103.8000,94.5000,101.8500,32847 2016-12-08,102.6000,113.1000,100.5000,112.6500,44746 2016-12-09,112.6500,125.1000,112.6500,121.0500,95093 2016-12-12,121.9500,123.7485,111.7500,112.2000,51581 2016-12-13,114.0000,114.9000,108.9015,112.5000,30951 2016-12-14,112.8000,113.1000,106.8000,107.5500,26535 2016-12-15,106.9500,110.7240,102.0750,104.8500,37204 2016-12-16,105.7500,109.9500,105.1500,106.8000,34773 2016-12-19,104.4000,107.8500,102.4980,104.1000,24313 2016-12-20,102.7500,107.8500,101.2500,107.2500,24391 2016-12-21,107.7000,107.8500,105.3000,106.3500,13889 2016-12-22,106.5000,107.1000,97.5000,100.2000,24255 2016-12-23,99.9000,101.8500,96.6000,98.1000,17782 2016-12-27,98.1000,99.7500,95.7000,99.4500,18352 2016-12-28,100.3500,100.7970,95.8500,96.7500,12712 2016-12-29,96.7500,99.3000,96.1500,97.9500,14754 2016-12-30,97.9500,98.2500,93.3000,95.2500,16404 2017-01-03,95.4000,98.9505,94.5000,97.3500,18149 2017-01-04,97.6500,101.1000,97.5000,100.3500,12879 2017-01-05,99.0000,99.0000,93.3000,94.3500,19199 2017-01-06,94.3500,94.3500,87.3000,87.4500,36572 2017-01-09,87.7500,88.3500,84.9000,85.9500,17468 2017-01-10,87.0000,90.4500,87.0000,88.2000,16660 2017-01-11,88.6500,88.6500,84.9000,86.4000,11984 2017-01-12,86.7000,86.7000,82.5000,84.7500,19662 2017-01-13,84.9000,86.4000,83.2500,83.8500,9005 2017-01-17,81.0000,81.3000,75.7500,77.7000,47008 2017-01-18,76.8000,77.7000,75.0000,77.5500,22738 2017-01-19,77.2500,77.2500,75.3000,76.3500,25762 2017-01-20,77.2500,77.7000,75.6000,76.3500,15318 2017-01-23,76.3500,76.8750,74.4000,76.2000,13473 2017-01-24,76.2000,77.1900,75.1275,75.9000,15688 2017-01-25,76.0500,77.9985,75.7500,76.5000,15598 2017-01-26,76.6500,76.6500,75.0000,75.1500,14342 2017-01-27,75.1500,76.0500,74.8500,75.9000,22112 2017-01-30,75.4500,75.6000,72.7500,73.2000,22062 2017-01-31,72.4500,73.2000,71.2500,73.0500,12718 2017-02-01,73.5000,75.4500,70.6500,71.5500,16206 2017-02-02,71.4000,72.7500,69.7500,70.2000,16764 2017-02-03,70.2000,71.4000,69.6000,69.7500,19036 2017-02-06,69.7500,73.2000,69.3000,69.4500,19049 2017-02-07,69.4500,69.4500,64.5000,64.8000,43328 2017-02-08,63.0000,63.0000,56.2500,57.0000,109700 2017-02-09,57.7500,63.7500,57.7500,63.1500,83681 2017-02-10,65.7000,68.1000,62.9250,63.0000,45824 2017-02-13,63.0000,66.7500,63.0000,65.7000,20784 2017-02-14,65.2500,65.4000,63.0000,63.7500,22656 2017-02-15,64.5000,65.2500,63.1500,64.0500,14344 2017-02-16,63.7500,64.5000,62.7000,63.9000,12828 2017-02-17,64.0500,65.1000,62.8500,64.6500,15304 2017-02-21,64.5000,65.7000,63.3000,64.6500,11425 2017-02-22,64.8000,64.9500,63.1500,63.9000,6520 2017-02-23,64.3500,64.5000,62.8500,63.1500,10365 2017-02-24,63.4500,65.0700,62.4000,64.5000,17400 2017-02-27,64.0500,65.5500,63.1500,64.5000,16088 2017-02-28,64.0500,64.5375,61.5000,63.0000,19564 2017-03-01,62.5500,64.8000,61.8000,63.1500,16328 2017-03-02,63.1500,63.7905,62.2500,63.1500,13643 2017-03-03,63.1500,63.9000,60.7500,61.8000,20486 2017-03-06,61.5000,61.8000,60.0000,60.7500,25110 2017-03-07,60.7500,61.1535,58.0500,59.4000,32946 2017-03-08,59.2500,66.0000,58.9500,65.8500,23096 2017-03-09,65.2500,65.2500,58.8000,59.1000,26082 2017-03-10,60.0000,60.9000,59.2500,60.1500,10749 2017-03-13,60.1500,60.1500,58.8000,59.4000,16013 2017-03-14,58.9500,60.3000,57.7500,58.8000,11867 2017-03-15,59.1000,60.1500,57.9000,59.7000,14664 2017-03-16,59.7000,62.4000,59.7000,61.5000,12332 2017-03-17,61.9500,62.2500,60.3000,62.1000,14282 2017-03-20,62.1000,62.1000,59.1750,60.0000,13743 2017-03-21,60.3000,60.3000,57.7500,59.4000,12789 2017-03-22,59.1000,59.1000,57.3000,59.1000,10905 2017-03-23,58.9500,60.4500,58.9500,59.5500,9011 2017-03-24,59.7000,59.7000,58.5000,59.2500,9953 2017-03-27,58.3500,59.7000,58.2000,59.4000,10727 2017-03-28,59.4000,60.7500,59.4000,60.7500,11652 2017-03-29,60.7500,66.3750,60.3000,66.0000,23737 2017-03-30,66.0000,67.0500,64.6500,65.5500,14498 2017-03-31,65.2500,65.2500,63.1500,63.4500,8195 2017-04-03,63.9000,63.9000,60.7500,61.2000,7168 2017-04-04,60.7500,62.1000,60.7500,61.5000,9357 2017-04-05,61.5000,62.7000,60.4500,60.9000,10219 2017-04-06,61.6500,62.8500,60.4500,62.2500,7733 2017-04-07,62.2500,62.8500,61.0500,61.0500,9675 2017-04-10,60.4500,63.9000,59.4000,63.1500,7855 2017-04-11,63.0000,63.6000,62.2500,63.1500,4408 2017-04-12,62.5500,62.5500,59.5500,60.7500,12810 2017-04-13,61.0500,61.5000,59.5500,60.4500,10389 2017-04-17,60.9000,61.9500,59.5500,61.5000,10602 2017-04-18,60.9000,61.3500,60.3000,60.6000,5838 2017-04-19,60.9000,61.9500,60.3000,61.3500,9165 2017-04-20,61.5000,64.5000,61.0500,64.0500,11142 2017-04-21,63.7500,64.2000,61.8000,63.6000,5464 2017-04-24,64.5000,64.9500,62.8500,63.9000,5643 2017-04-25,63.9000,64.6260,62.1000,63.6000,6714 2017-04-26,63.6000,66.3045,63.4500,64.8000,11912 2017-04-27,64.9500,65.5500,63.3000,65.1000,6862 2017-04-28,64.9500,65.5500,61.6500,61.8000,10542 2017-05-01,61.5000,62.8500,60.7500,62.7000,5601 2017-05-02,61.8000,65.2500,61.8000,64.3500,7918 2017-05-03,63.7500,64.5000,61.8000,63.1500,7086 2017-05-04,63.6000,63.6000,60.6000,60.6000,5989 2017-05-05,61.8000,62.2500,60.4500,61.6500,4094 2017-05-08,61.6500,61.8000,60.9000,61.3500,3840 2017-05-09,61.3500,62.1750,59.5500,61.3500,6708 2017-05-10,61.2000,61.5000,60.1500,60.6000,6144 2017-05-11,60.9000,61.3500,58.5000,59.7000,11436 2017-05-12,58.9500,59.7000,58.0500,58.5000,11232 2017-05-15,58.5000,59.7000,57.9000,58.9500,7074 2017-05-16,58.5000,58.8465,57.1500,58.2000,8619 2017-05-17,57.6000,59.4000,57.3000,58.5000,8491 2017-05-18,58.6500,59.8500,57.3000,58.5000,12723 2017-05-19,58.5000,60.3000,57.9000,60.1500,13382 2017-05-22,60.6000,63.4500,59.5500,62.8500,12975 2017-05-23,62.2500,63.7500,61.3500,62.2500,48493 2017-05-24,84.0000,91.0500,77.7015,82.5000,647728 2017-05-25,83.2500,85.3500,81.0000,83.7000,113399 2017-05-26,83.5500,85.3500,80.7120,85.2000,63821 2017-05-30,84.7500,87.4395,82.3500,86.7000,57783 2017-05-31,85.3500,87.4500,84.1500,86.4000,38787 2017-06-01,85.6500,89.1000,85.2000,86.7000,30708 2017-06-02,85.8000,86.5500,83.1000,84.4500,28083 2017-06-05,83.2500,85.8000,81.7500,84.4500,24864 2017-06-06,83.8500,84.0000,78.3000,80.4000,32349 2017-06-07,79.8000,82.2000,78.6000,81.7500,21695 2017-06-08,81.6000,85.5000,81.2475,84.3000,19467 2017-06-09,84.0000,88.3500,82.8000,87.3000,34772 2017-06-12,87.4500,89.8500,87.0000,87.6000,20944 2017-06-13,88.0500,89.8500,86.5410,89.1000,25101 2017-06-14,88.8000,89.8500,85.9500,89.7000,26651 2017-06-15,87.9000,91.8000,86.5500,88.6500,52849 2017-06-16,88.0500,88.0500,83.5500,86.2500,19697 2017-06-19,86.5500,88.9500,84.7500,87.7500,17583 2017-06-20,88.3500,88.3500,83.2650,86.4000,20913 2017-06-21,86.8500,87.0000,79.8000,81.1500,33847 2017-06-22,81.1500,83.5650,80.2500,82.3500,23069 2017-06-23,82.5000,83.7000,80.7000,81.1500,34267 2017-06-26,81.1500,85.9500,81.1500,85.0500,20593 2017-06-27,85.0500,86.5500,83.1000,85.5000,13386 2017-06-28,86.1000,87.1500,84.3000,85.3500,11060 2017-06-29,85.5000,88.0500,84.6000,87.9000,19009 2017-06-30,87.9000,89.4000,84.9000,88.8000,13878 2017-07-03,89.2500,95.5500,88.2000,94.2000,19406 2017-07-05,93.3000,93.3000,84.3000,85.0500,20195 2017-07-06,84.7500,89.2500,83.7015,85.0500,17949 2017-07-07,85.0500,85.5000,83.4750,83.7000,13277 2017-07-10,83.7000,84.6000,81.3000,81.6000,12505 2017-07-11,81.4500,84.1500,81.4500,83.5500,19689 2017-07-12,84.0000,86.1000,82.3500,84.9000,11701 2017-07-13,84.7500,86.8500,84.6000,86.5500,20927 2017-07-14,86.5500,87.6000,84.4500,86.4000,14499 2017-07-17,85.5000,87.7500,84.4500,84.9000,10628 2017-07-18,84.3000,86.1000,82.9500,83.7000,9807 2017-07-19,84.4500,85.0500,82.9500,83.5500,13120 2017-07-20,83.7000,84.3000,81.0000,83.2500,12789 2017-07-21,83.8500,84.1500,78.1500,78.4500,20905 2017-07-24,78.3000,80.1000,78.1365,79.0500,15010 2017-07-25,79.5000,83.2500,79.0500,82.0500,14217 2017-07-26,81.9000,82.8000,78.8250,80.7000,12180 2017-07-27,80.8500,81.6000,79.0500,79.9500,5759 2017-07-28,79.6500,81.3000,78.9000,79.2000,4955 2017-07-31,79.3500,80.5500,78.0930,80.2500,11605 2017-08-01,81.4500,83.5500,79.9500,83.2500,11246 2017-08-02,82.5000,83.2500,81.1500,82.6500,28448 2017-08-03,78.6000,80.2500,64.0515,64.8000,80517 2017-08-04,65.7000,70.9500,65.7000,70.5000,36904 2017-08-07,70.6500,71.2500,67.5000,69.0000,17945 2017-08-08,70.0500,70.2000,67.0500,68.1000,21839 2017-08-09,67.3500,69.4500,66.7680,69.0000,14478 2017-08-10,68.1000,68.7000,64.6500,66.0000,39665 2017-08-11,65.2500,68.1000,64.6500,66.9000,13542 2017-08-14,67.3500,69.7500,65.7000,69.6000,14199 2017-08-15,69.4500,69.8850,65.2500,65.4000,17419 2017-08-16,64.8000,65.7000,63.6000,64.2000,17089 2017-08-17,63.6000,65.7000,63.0000,64.9500,12896 2017-08-18,64.9500,65.9415,64.0530,64.6500,11741 2017-08-21,62.2500,64.9500,60.3000,62.4000,18004 2017-08-22,62.5500,63.1500,60.9000,62.2500,9882 2017-08-23,61.2000,63.1500,61.2000,62.4000,6516 2017-08-24,63.4500,64.5000,62.4000,64.2000,10645 2017-08-25,64.2000,65.5500,63.1500,65.2500,12205 2017-08-28,65.5500,66.0000,63.4500,64.3500,10256 2017-08-29,64.6500,64.6500,60.9000,61.6500,12890 2017-08-30,62.2500,62.5500,61.2000,61.6500,7629 2017-08-31,62.5500,62.5500,60.3000,60.9000,13284 2017-09-01,60.9000,63.3000,60.4965,63.3000,10141 2017-09-05,62.8500,63.6750,60.3000,61.6500,8268 2017-09-06,62.2500,63.0000,60.6000,61.6500,9295 2017-09-07,62.1000,63.3000,61.8000,63.0000,7552 2017-09-08,63.0000,63.7500,61.2000,63.4500,10904 2017-09-11,63.3000,63.4500,62.4000,62.7000,7623 2017-09-12,62.7000,64.2000,61.2000,61.5000,12321 2017-09-13,61.3500,63.6000,61.3500,62.2500,12348 2017-09-14,62.5500,63.1500,61.5000,62.2500,11855 2017-09-15,62.4000,63.0000,61.2000,62.2500,15191 2017-09-18,62.2500,62.7000,61.5000,62.1000,6892 2017-09-19,62.5500,63.9000,61.6500,62.8500,10543 2017-09-20,62.4000,63.3000,61.8000,63.1500,10608 2017-09-21,63.0000,64.6500,62.7000,63.7500,12216 2017-09-22,63.7500,64.6500,63.0000,64.3500,6006 2017-09-25,64.2000,66.4500,63.3015,63.6000,7249 2017-09-26,63.7500,65.4000,63.6120,64.0500,4037 2017-09-27,64.5000,65.7000,63.6000,64.2000,8745 2017-09-28,64.8000,65.8500,64.2000,64.6500,9250 2017-09-29,64.6500,65.1000,62.8500,63.1500,8607 2017-10-02,63.6000,64.2000,62.8500,63.9000,6249 2017-10-03,64.0500,64.5000,62.4000,62.8500,6208 2017-10-04,63.4500,65.7000,63.0000,63.7500,12857 2017-10-05,63.7500,64.9500,63.0000,63.7500,6224 2017-10-06,63.7500,64.2000,62.7000,63.4500,5503 2017-10-09,63.1500,63.6000,60.1500,60.9000,13441 2017-10-10,61.5000,62.6085,60.4500,60.7500,12230 2017-10-11,60.4500,62.1000,60.1500,60.9000,10739 2017-10-12,60.4500,60.6000,58.8000,59.1000,22115 2017-10-13,59.7000,60.1500,58.9500,59.1000,10117 2017-10-16,59.4000,61.6500,59.1000,61.3500,8501 2017-10-17,61.0500,63.6000,60.4500,63.4500,13082 2017-10-18,62.8500,64.5000,61.0500,61.5000,8979 2017-10-19,60.7500,61.0500,58.5000,59.1000,11675 2017-10-20,59.5500,60.9000,58.6500,59.8500,7688 2017-10-23,60.0000,61.9500,58.6500,59.2500,13770 2017-10-24,59.4000,59.8500,58.9500,59.2500,4678 2017-10-25,58.9500,59.7000,58.6500,59.4000,8961 2017-10-26,59.7000,60.6000,58.8000,59.1000,4694 2017-10-27,58.9500,59.7000,56.8500,57.0000,16800 2017-10-30,56.8500,57.0420,55.3500,55.6500,15308 2017-10-31,55.6500,56.0985,54.0000,54.1500,15145 2017-11-01,54.4500,57.3750,54.3000,55.2000,14283 2017-11-02,55.2000,55.5000,53.8500,54.4500,11243 2017-11-03,55.3500,55.3500,52.9500,53.4000,16680 2017-11-06,53.2500,57.7500,53.2500,56.5500,16935 2017-11-07,58.2000,59.7000,56.7000,57.4500,26502 2017-11-08,70.5000,78.4500,62.5515,78.0000,142622 2017-11-09,77.2500,83.8500,77.2500,80.1000,54899 2017-11-10,80.5500,82.3500,78.0150,80.5500,25935 2017-11-13,81.1500,84.7500,80.7015,83.4000,20115 2017-11-14,83.5500,86.1000,81.4500,82.5000,23411 2017-11-15,82.2000,82.5000,75.1500,75.3000,25822 2017-11-16,75.9000,79.0500,75.6000,78.4500,18146 2017-11-17,79.6500,83.2500,78.1500,82.6500,14897 2017-11-20,83.2500,84.3000,79.6500,82.5000,13944 2017-11-21,82.6500,83.2500,79.9500,81.0000,8041 2017-11-22,81.3000,82.0500,77.7000,77.7000,11859 2017-11-24,78.6000,80.8500,76.5000,80.7000,4837 2017-11-27,80.2500,80.2500,76.8000,78.3000,7952 2017-11-28,78.7500,83.2500,78.4500,82.3500,12470 2017-11-29,82.2000,87.1500,82.2000,87.0000,14224 2017-11-30,87.0000,88.2000,84.3000,85.5000,13898 2017-12-01,85.3500,88.8000,81.6000,88.5000,15019 2017-12-04,88.5000,94.0500,88.5000,91.3500,25053 2017-12-05,91.0500,91.9500,88.3500,90.7500,8635 2017-12-06,90.9000,92.2500,88.9500,90.4500,6730 2017-12-07,90.4500,92.1000,88.9500,91.0500,9859 2017-12-08,91.0500,91.7250,88.6650,89.1000,6821 2017-12-11,89.1000,89.2500,84.4500,85.0500,9894 2017-12-12,84.7500,84.7500,82.5000,82.8000,10902 2017-12-13,82.8000,84.4800,82.2000,82.8000,12275 2017-12-14,82.5000,83.5500,78.1500,79.5000,18460 2017-12-15,80.2500,81.9000,78.9000,80.1000,19837 2017-12-18,82.5000,83.7000,79.9500,83.5500,5229 2017-12-19,81.9000,83.5500,79.5000,80.2500,6089 2017-12-20,80.7000,82.2000,79.9500,81.1500,5159 2017-12-21,81.9000,82.3500,80.2500,81.1500,4880 2017-12-22,81.6000,81.7500,80.1000,80.5500,3150 2017-12-26,79.8000,82.0500,79.8000,81.3000,11866 2017-12-27,80.8500,80.8500,72.0000,74.4000,23159 2017-12-28,74.7000,76.8000,72.4500,76.0500,14255 2017-12-29,75.7500,75.7500,70.9500,71.1000,19554 2018-01-02,71.8500,76.3500,70.7265,76.2000,20869 2018-01-03,75.6000,76.2000,72.4500,72.7500,16253 2018-01-04,72.7500,74.8500,71.2500,74.4000,16534 2018-01-05,74.1000,74.1000,71.5500,72.7500,13711 2018-01-08,72.6000,74.1000,69.7500,73.2000,10555 2018-01-09,73.0500,73.0500,68.5500,69.6000,17542 2018-01-10,69.3000,74.1000,68.5500,73.9500,12903 2018-01-11,73.2000,75.7500,73.2000,74.8500,12821 2018-01-12,74.7000,76.2000,73.0500,73.5000,6428 2018-01-16,75.1500,75.1500,68.2500,71.1000,20717 2018-01-17,72.1500,74.4000,70.2075,72.9000,21172 2018-01-18,72.6000,73.3500,70.8000,70.9500,7574 2018-01-19,70.6500,76.5000,70.3500,75.1500,29191 2018-01-22,73.8000,74.7000,72.0000,74.2500,8667 2018-01-23,74.7000,75.0000,72.1500,74.8500,8795 2018-01-24,74.7000,75.3000,72.7500,74.8500,6489 2018-01-25,75.3000,75.6030,73.2000,75.3000,7510 2018-01-26,75.6000,75.6000,72.3000,74.4000,10043 2018-01-29,73.8000,74.1000,72.7500,73.5000,3380 2018-01-30,73.3500,73.8000,70.6500,73.6500,11903 2018-01-31,74.1000,74.4000,70.7250,71.4000,12055 2018-02-01,71.2500,72.3000,69.9000,71.4000,9802 2018-02-02,70.3500,72.0000,69.0000,70.3500,11655 2018-02-05,69.4500,70.6500,67.5000,67.6500,21031 2018-02-06,66.0000,74.5500,65.4000,71.2500,25160 2018-02-07,63.4500,76.0500,53.5500,70.9500,51068 2018-02-08,71.2500,75.0000,69.1500,72.9000,20329 2018-02-09,73.5000,73.5000,67.0500,70.0500,17148 2018-02-12,70.5000,71.7000,68.4060,71.5500,8110 2018-02-13,70.8000,75.1500,70.8000,75.0000,12460 2018-02-14,74.8500,77.1000,73.6500,76.3500,9045 2018-02-15,76.8000,77.7750,74.5800,75.9000,10207 2018-02-16,75.6000,77.5500,73.9500,74.8500,26687 2018-02-20,75.1500,76.2000,72.4500,72.7500,7566 2018-02-21,73.0500,73.8000,70.6500,70.9500,11477 2018-02-22,70.9500,72.7500,70.4850,71.2500,6947 2018-02-23,71.7000,72.9000,71.7000,72.4500,4910 2018-02-26,73.0500,73.0500,71.4000,71.7000,3984 2018-02-27,73.3500,75.3000,72.3000,75.1500,11907 2018-02-28,74.8500,76.8000,74.2500,75.7500,28180 2018-03-01,75.4500,76.5000,71.2500,72.6000,13415 2018-03-02,72.0000,73.4250,70.2000,73.0500,7287 2018-03-05,73.0500,73.5000,70.3500,70.8000,7307 2018-03-06,70.8000,74.2500,70.3500,73.6500,7032 2018-03-07,72.7500,74.4000,70.8750,73.8000,8920 2018-03-08,73.9500,74.7000,70.3500,70.8000,6093 2018-03-09,76.5000,86.5500,75.7500,79.6500,67962 2018-03-12,82.3500,84.7500,79.8000,83.4000,18580 2018-03-13,84.0000,87.9000,80.7000,81.4500,20162 2018-03-14,82.0500,82.5000,80.2500,80.8500,6330 2018-03-15,81.0000,83.1000,80.5500,82.9500,8056 2018-03-16,82.9500,86.8500,82.1250,84.7500,19383 2018-03-19,84.7500,85.0500,81.6000,84.7500,13855 2018-03-20,84.6000,85.5000,80.5500,81.0000,9970 2018-03-21,81.0000,84.6000,80.5500,82.5000,10112 2018-03-22,81.7500,82.2000,78.4500,80.4000,14615 2018-03-23,80.8500,81.6000,78.9000,79.6500,10355 2018-03-26,81.1500,84.7500,79.6515,84.1500,12010 2018-03-27,84.6000,84.7500,82.5000,83.5500,7810 2018-03-28,83.8500,84.6000,80.0250,80.7000,10531 2018-03-29,81.9000,85.5000,79.9500,81.6000,64402 2018-04-02,82.5000,84.1500,79.9500,82.8000,10781 2018-04-03,84.7500,86.2500,83.4000,85.0500,14123 2018-04-04,83.7000,86.6445,83.3970,86.2500,9160 2018-04-05,86.8500,88.2000,86.5500,87.4500,5493 2018-04-06,86.7000,88.2000,85.6500,86.7000,6273 2018-04-09,87.6000,87.6000,83.5500,83.8500,9064 2018-04-10,85.0500,87.7500,84.1500,86.4000,7592 2018-04-11,85.8000,87.3810,85.6500,86.2500,3595 2018-04-12,86.2500,87.7500,85.2000,85.5000,5588 2018-04-13,86.1000,86.8500,84.0030,84.6000,3476 2018-04-16,84.7500,87.7500,83.8650,86.5500,6353 2018-04-17,88.2000,89.1000,87.0000,87.1500,6443 2018-04-18,87.6000,89.1000,86.7000,87.1500,8527 2018-04-19,87.4500,89.4000,86.4000,87.7500,7625 2018-04-20,87.3000,88.3500,85.5000,85.8000,8052 2018-04-23,86.4000,88.3500,85.6500,87.4500,8759 2018-04-24,88.3500,92.8500,86.5500,91.9500,17158 2018-04-25,92.5500,92.5500,87.7500,89.8500,11086 2018-04-26,90.0000,93.6000,89.1000,92.5500,9777 2018-04-27,93.0000,95.1000,90.7500,94.9500,8123 2018-04-30,95.5500,96.0000,92.7000,93.4500,8562 2018-05-01,93.1500,93.7500,91.3500,93.4500,4964 2018-05-02,93.0000,94.6500,92.7000,93.6000,3343 2018-05-03,93.3000,93.7500,90.9000,91.2000,5166 2018-05-04,91.0500,95.7000,89.4000,93.1500,9695 2018-05-07,94.2000,99.3000,93.1500,98.5500,12069 2018-05-08,98.4000,98.7000,95.4000,97.2000,8021 2018-05-09,97.6500,97.9500,94.8000,95.1000,8284 2018-05-10,94.8000,98.7750,94.6500,96.0000,7810 2018-05-11,95.5500,97.2000,95.5500,96.1500,6410 2018-05-14,95.7000,97.6500,95.7000,97.3500,7815 2018-05-15,96.4500,98.2500,95.7000,96.4500,9737 2018-05-16,97.0500,106.5000,97.0500,106.0500,30196 2018-05-17,106.8000,110.2725,106.5000,109.3500,11383 2018-05-18,109.6500,124.9485,108.1500,120.1500,90202 2018-05-21,123.7500,126.1500,112.2000,113.4000,69882 2018-05-22,114.9000,127.5000,114.2430,122.7000,63141 2018-05-23,109.8000,114.6000,108.7500,113.5500,88454 2018-05-24,112.5000,113.9340,108.7500,109.5000,39659 2018-05-25,110.1000,117.7500,108.4500,117.3000,25879 2018-05-29,115.6500,118.8000,112.8000,114.7500,26882 2018-05-30,115.2000,119.2500,114.4500,118.0500,15220 2018-05-31,117.9000,118.6500,114.7500,114.9000,9861 2018-06-01,115.5000,116.2500,113.2500,115.2000,12151 2018-06-04,115.5000,120.4800,115.3500,117.7500,18538 2018-06-05,118.0500,120.6000,117.7500,119.8500,13121 2018-06-06,120.6000,125.7750,120.6000,124.6500,14319 2018-06-07,124.6500,128.4000,123.4500,125.2500,15332 2018-06-08,125.2500,126.3000,121.3500,123.3000,11919 2018-06-11,123.6000,127.0500,122.5500,126.1500,21416 2018-06-12,126.7500,128.1000,120.7500,122.1000,13734 2018-06-13,122.1000,123.0000,118.5000,119.8500,14247 2018-06-14,120.0000,123.1500,117.7500,122.2500,16147 2018-06-15,122.4000,132.7500,122.4000,131.1000,32179 2018-06-18,129.9000,131.2500,125.5500,126.4500,13190 2018-06-19,125.7000,131.1000,122.0235,129.9000,17321 2018-06-20,130.2000,132.4500,128.7000,129.7500,9639 2018-06-21,129.9000,133.9500,129.1500,130.6500,14012 2018-06-22,128.2500,131.4000,126.0000,130.5000,21134 2018-06-25,130.5000,130.5000,126.4500,128.1000,10961 2018-06-26,127.9500,132.0000,126.9465,131.4000,10528 2018-06-27,130.6500,131.2500,124.8000,124.9500,7624 2018-06-28,124.9500,131.4000,123.7500,128.1000,11980 2018-06-29,128.5500,130.0485,125.4000,126.1500,7960 2018-07-02,125.5500,127.0500,121.3500,124.5000,11252 2018-07-03,123.9000,125.8500,121.0500,122.7000,6526 2018-07-05,123.4500,129.4500,121.9650,129.0000,12729 2018-07-06,128.5500,131.2500,126.7500,127.2000,6395 2018-07-09,128.1000,130.5000,126.0000,129.1500,8607 2018-07-10,130.6500,130.6500,127.9500,128.8500,6367 2018-07-11,128.4000,129.7500,125.7000,126.9000,7858 2018-07-12,127.5000,128.2500,124.8150,125.8500,6149 2018-07-13,125.8500,126.9315,122.1000,122.5500,6641 2018-07-16,122.5500,124.3485,119.2500,121.5000,11381 2018-07-17,121.5000,123.6000,120.7500,123.3000,9983 2018-07-18,123.0000,123.4500,120.1500,120.7500,4722 2018-07-19,119.7000,121.8000,117.7500,118.6500,11341 2018-07-20,118.2000,118.9500,114.7500,115.8000,21331 2018-07-23,116.1000,116.7000,108.0000,108.9000,17612 2018-07-24,109.5000,110.8500,103.0500,107.1000,18462 2018-07-25,107.1000,108.9000,105.4500,106.6500,8656 2018-07-26,106.8000,107.7000,100.8000,101.4000,11451 2018-07-27,102.1500,103.3500,99.7500,100.0500,10488 2018-07-30,101.2500,103.5000,98.4150,99.3000,10754 2018-07-31,98.8500,100.8000,97.6500,99.4500,16682 2018-08-01,118.5000,147.0000,115.5000,143.7000,388902 2018-08-02,140.2500,152.2500,139.0995,150.3000,133901 2018-08-03,150.0000,164.1000,147.9000,163.5000,66828 2018-08-06,163.5000,172.9500,157.0500,158.7000,69306 2018-08-07,158.2500,166.3500,156.7500,162.1500,41181 2018-08-08,162.1500,169.2000,159.0000,164.8500,37966 2018-08-09,166.6500,172.1145,165.1500,166.0500,24000 2018-08-10,165.6000,171.4500,163.6500,170.7000,17393 2018-08-13,170.7000,184.0200,170.0970,180.3000,52733 2018-08-14,180.9000,186.2580,174.9000,175.9500,39722 2018-08-15,174.4500,174.4500,162.0000,164.1000,32586 2018-08-16,165.9000,171.9000,165.1500,167.2500,15295 2018-08-17,166.8000,169.5000,163.3500,169.2000,23137 2018-08-20,170.2500,171.1500,164.4000,168.1500,14821 2018-08-21,169.2000,172.3500,168.3480,169.9500,15104 2018-08-22,170.4000,173.1000,167.5500,169.8000,16698 2018-08-23,169.2000,170.2500,166.8150,167.5500,10612 2018-08-24,167.2500,169.3500,164.1180,167.5500,13254 2018-08-27,168.7500,169.8000,167.1000,167.4000,11537 2018-08-28,168.6000,170.4000,166.8000,167.4000,10838 2018-08-29,166.9500,168.4500,165.0000,168.0000,14643 2018-08-30,168.0000,168.0000,161.7000,166.0500,15937 2018-08-31,165.4500,172.0500,165.4500,169.5000,16207 2018-09-04,168.7500,174.3000,167.7000,170.7000,21021 2018-09-05,170.5500,172.8000,168.1500,171.4500,12252 2018-09-06,172.5000,173.5500,168.3000,168.7500,8656 2018-09-07,168.0000,170.7000,160.6500,162.4500,10696 2018-09-10,160.5000,162.4500,154.0665,162.0000,23447 2018-09-11,161.8500,166.9500,160.5750,166.3500,12593 2018-09-12,166.3500,168.1500,159.6000,163.8000,8773 2018-09-13,164.2500,165.4500,161.6250,164.2500,9916 2018-09-14,163.6500,163.6500,157.8000,160.3500,10309 2018-09-17,160.5000,161.2500,156.9750,160.6500,13351 2018-09-18,161.4000,164.9535,157.9500,160.8000,15406 2018-09-19,160.0500,164.1000,160.0500,163.5000,12219 2018-09-20,159.7500,165.4500,158.5500,164.7000,15693 2018-09-21,165.0000,171.0000,164.3250,167.8500,27019 2018-09-24,168.1500,172.0500,167.4000,169.2000,15616 2018-09-25,170.4000,170.4000,161.2500,163.3500,19498 2018-09-26,163.5000,166.6500,162.1500,162.3000,13484 2018-09-27,162.3000,164.5500,160.9650,163.9500,11487 2018-09-28,163.3500,168.1500,162.6000,166.5000,28902 2018-10-01,166.5000,166.9500,155.2500,156.6000,16072 2018-10-02,156.1500,156.9000,151.9515,153.9000,14937 2018-10-03,154.3500,156.1500,152.5500,155.5500,11854 2018-10-04,155.1000,156.7500,150.3000,153.7500,16719 2018-10-05,153.9000,157.8000,152.1750,153.7500,16743 2018-10-08,153.3000,158.2500,151.9500,152.5500,18296 2018-10-09,151.6500,157.5000,151.0905,155.5500,19450 2018-10-10,155.2500,158.2500,151.0500,152.4000,16568 2018-10-11,152.8500,158.2500,151.8000,152.4000,10747 2018-10-12,154.9500,156.0000,147.9000,149.8500,12002 2018-10-15,149.8500,158.1000,149.8500,154.9500,12403 2018-10-16,155.8500,161.2500,154.0500,161.1000,11232 2018-10-17,160.6500,160.6500,156.1500,158.5500,17263 2018-10-18,157.6500,161.4000,155.5500,156.0000,11051 2018-10-19,156.3000,156.3000,147.6000,148.5000,20836 2018-10-22,149.1000,153.4500,148.5000,149.2500,14465 2018-10-23,147.3000,154.0500,142.6500,153.0000,28224 2018-10-24,152.7000,154.5000,142.5000,143.5500,25389 2018-10-25,144.6000,152.1000,144.3630,145.2000,15346 2018-10-26,143.2500,145.9500,139.8000,143.5500,19467 2018-10-29,145.5000,148.9500,143.5500,145.3500,8590 2018-10-30,144.7500,151.2000,144.7500,150.7500,19279 2018-10-31,102.3000,117.6000,85.8000,88.6500,254183 2018-11-01,90.1500,90.1500,78.9000,84.6000,96217 2018-11-02,85.5000,86.4750,79.8000,83.1000,45574 2018-11-05,84.1500,91.0500,83.4000,85.9500,54027 2018-11-06,85.9500,95.2500,83.8500,91.8000,55529 2018-11-07,92.8500,93.3000,86.7000,90.1500,28995 2018-11-08,90.4500,96.3000,90.1500,96.0000,34375 2018-11-09,94.9500,95.7030,90.3750,91.2000,26917 2018-11-12,90.3000,93.3000,89.7000,92.1000,14588 2018-11-13,92.1000,92.1000,87.3000,88.9500,20956 2018-11-14,90.6000,91.9500,87.9000,88.8000,14635 2018-11-15,88.0500,90.0000,86.7000,89.8500,12382 2018-11-16,89.1000,89.2500,83.0250,85.9500,22802 2018-11-19,85.6500,87.6000,84.0000,84.6000,14951 2018-11-20,82.6500,84.6000,80.4000,83.4000,22392 2018-11-21,84.0000,86.5500,82.9500,86.2500,7148 2018-11-23,85.3500,86.5500,84.3000,84.7500,4639 2018-11-26,85.9500,87.7500,82.6500,85.8000,19354 2018-11-27,85.8000,86.4000,83.1000,84.1500,12388 2018-11-28,84.7500,86.5500,83.7000,85.5000,11264 2018-11-29,85.3500,87.0000,84.1500,85.3500,10369 2018-11-30,85.5000,85.5000,80.4000,81.4500,29233 2018-12-03,83.1000,85.3500,82.0500,82.5000,18899 2018-12-04,82.6500,83.5350,79.5000,80.1000,13254 2018-12-06,78.7500,79.2300,75.9000,78.3000,18097 2018-12-07,77.8500,81.9000,75.3000,76.6500,17740 2018-12-10,76.5000,76.5000,73.8000,73.9500,18666 2018-12-11,74.8500,76.9500,72.5250,73.3500,23959 2018-12-12,73.8000,75.7500,73.1355,74.4000,12957 2018-12-13,74.4000,74.7000,71.0310,72.7500,18797 2018-12-14,72.3000,74.7750,69.3000,69.6000,23538 2018-12-17,69.3000,70.8000,67.3500,67.8000,26872 2018-12-18,69.6000,70.0500,67.0500,68.1000,14182 2018-12-19,68.1000,70.3500,67.2000,67.9500,17332 2018-12-20,68.1000,68.5410,64.8000,66.0000,20078 2018-12-21,65.8500,66.7500,64.0500,64.3500,18901 2018-12-24,63.1500,65.5500,63.1500,63.3000,8811 2018-12-26,63.3000,66.7500,63.1500,66.4500,11888 2018-12-27,65.4000,67.2000,64.6500,66.7500,19854 2018-12-28,66.9000,71.8500,66.9000,70.3500,15706 2018-12-31,70.6500,72.9000,69.4500,71.5500,30430 2019-01-02,70.8000,76.2000,70.3500,74.2500,18168 2019-01-03,73.8000,76.2000,72.3000,73.9500,17122 2019-01-04,75.1500,77.2500,74.2500,76.8000,14505 2019-01-07,76.8000,82.3500,75.7500,80.7000,16405 2019-01-08,82.0500,85.3500,80.7000,83.2500,21547 2019-01-09,82.3500,84.4500,82.0500,83.1000,12970 2019-01-10,82.2000,86.0250,80.5500,85.6500,16716 2019-01-11,85.5000,90.3750,84.6000,87.9000,25903 2019-01-14,87.0000,88.8000,86.6820,88.2000,9899 2019-01-15,88.2000,93.0000,86.8500,91.5000,17395 2019-01-16,91.0500,92.2500,88.8000,89.8500,16730 2019-01-17,89.4000,89.8500,86.8500,88.9500,9331 2019-01-18,89.7000,91.9500,88.3725,90.7500,17558 2019-01-22,90.7500,95.5500,90.0000,93.0000,17294 2019-01-23,93.1500,98.2470,92.7645,96.7500,18079 2019-01-24,96.4500,100.6500,96.4500,99.4500,15751 2019-01-25,100.2000,104.4405,100.2000,104.2500,16346 2019-01-28,103.6500,105.0000,100.0500,102.4500,16206 2019-01-29,102.4500,105.9000,100.9500,105.0000,18250 2019-01-30,106.0500,107.4000,104.7000,105.6000,28533 2019-01-31,105.7500,107.7000,105.0000,107.4000,14372 2019-02-01,107.7000,108.3000,105.0000,107.5500,15474 2019-02-04,108.0000,111.4500,107.2500,110.5500,40850 2019-02-05,110.7000,117.9000,110.7000,116.7000,42388 2019-02-06,101.1000,102.9000,85.5000,89.5500,151145 2019-02-07,90.1500,90.3000,83.5500,86.4000,39875 2019-02-08,85.9500,88.0500,81.0000,84.3000,48074 2019-02-11,84.0000,87.5265,81.7500,86.7000,27990 2019-02-12,86.4000,90.0000,86.2500,89.4000,22733 2019-02-13,90.1500,95.1000,88.9500,94.3500,25254 2019-02-14,94.6500,98.2500,92.2500,96.0000,20105 2019-02-15,96.4500,101.4750,95.2500,100.8000,21415 2019-02-19,100.9500,100.9500,97.2000,98.5500,22859 2019-02-20,98.5500,100.0500,97.5000,98.4000,15272 2019-02-21,98.4000,100.8000,98.4000,99.6000,20647 2019-02-22,99.6000,101.1000,97.4250,98.1000,16168 2019-02-25,98.7000,101.5500,98.7000,98.8500,15159 2019-02-26,99.1500,102.1500,97.5000,100.6500,22159 2019-02-27,100.8000,102.0165,98.8500,99.4500,12682 2019-02-28,99.0000,102.6000,97.8000,102.4500,12816 2019-03-01,103.3500,104.8500,100.9500,102.0000,12082 2019-03-04,101.7000,103.0500,99.7500,101.4000,12058 2019-03-05,101.5500,102.6000,98.8500,99.7500,7199 2019-03-06,99.9000,100.0500,96.3750,97.8000,8176 2019-03-07,97.8000,101.0250,97.6500,99.9000,9084 2019-03-08,99.0000,101.1000,97.9500,99.7500,8875 2019-03-11,99.9000,101.4000,98.4000,100.8000,8329 2019-03-12,101.1000,104.5500,99.9750,103.0500,19563 2019-03-13,103.3500,104.8500,99.7500,101.8500,14575 2019-03-14,101.7000,102.0000,99.3000,100.3500,6622 2019-03-15,100.3500,100.3500,97.9500,99.6000,18551 2019-03-18,100.6500,103.5000,98.8500,102.3000,13839 2019-03-19,103.0500,106.2000,101.1000,103.3500,15760 2019-03-20,103.0500,110.4000,102.7500,109.0500,15192 2019-03-21,108.7500,109.6500,105.4500,107.4000,12854 2019-03-22,106.6500,107.8500,104.4000,105.9000,11182 2019-03-25,105.7500,109.2000,105.1500,107.5500,8730 2019-03-26,108.6000,114.0000,108.4500,113.8500,26547 2019-03-27,113.7000,122.5500,113.2500,120.0000,27413 2019-03-28,120.0000,127.0500,119.4000,126.7500,27281 2019-03-29,126.9000,134.4000,126.9000,132.0000,37717 2019-04-01,133.0500,134.7000,130.8000,133.8000,20681 2019-04-02,133.5000,135.6000,131.4000,132.9000,29264 2019-04-03,133.0500,134.5500,132.0000,133.5000,16509 2019-04-04,133.2000,135.3000,132.6000,133.2000,23691 2019-04-05,133.5000,133.5000,127.3500,130.0500,23614 2019-04-08,129.7500,132.4500,127.5000,131.1000,13422 2019-04-09,130.2000,130.3500,127.2000,127.5000,12477 2019-04-10,128.2500,128.5500,125.5500,126.7500,14317 2019-04-11,126.7500,126.9000,123.5250,124.2000,8365 2019-04-12,125.1000,129.7560,124.6500,127.8000,15051 2019-04-15,128.1000,128.6730,125.6250,127.2000,25710 2019-04-16,126.9000,130.9500,126.7500,130.3500,20447 2019-04-17,130.3500,130.8000,128.5500,130.0500,16220 2019-04-18,129.4500,132.3000,129.4500,130.5000,17126 2019-04-22,130.3500,130.3500,122.1000,124.6500,21600 2019-04-23,124.8000,126.3000,122.4000,125.1000,14875 2019-04-24,125.2500,127.8000,123.3000,124.9500,9144 2019-04-25,124.5000,125.2500,121.3500,123.7500,11594 2019-04-26,123.6000,126.3000,122.3985,125.4000,8932 2019-04-29,125.5500,131.6250,124.4235,130.0500,11432 2019-04-30,129.9000,132.0000,128.8500,129.6000,11038 2019-05-01,130.0500,136.3500,129.0990,132.4500,18839 2019-05-02,132.1500,135.4500,130.0500,133.6500,18323 2019-05-03,133.9500,135.0000,132.7695,133.6500,15299 2019-05-06,131.4000,136.6500,129.9000,135.0000,33878 2019-05-07,134.2500,135.9000,131.3220,132.9000,14694 2019-05-08,133.3500,135.9000,131.2500,134.4000,20444 2019-05-09,132.7500,135.1500,130.9500,132.9000,20893 2019-05-10,131.8500,136.3500,131.7000,132.7500,25950 2019-05-13,129.9000,130.2000,126.4500,127.8000,15949 2019-05-14,128.4000,129.0000,124.2000,127.8000,68987 2019-05-15,141.9000,142.5000,110.5500,122.4000,216369 2019-05-16,122.7000,126.3000,121.8000,122.5500,44196 2019-05-17,122.1000,126.3750,119.4000,120.1500,37256 2019-05-20,118.9500,120.0000,115.3500,118.8000,36261 2019-05-21,119.7000,119.7000,116.4000,117.9000,33161 2019-05-22,116.7000,119.0250,116.4000,117.4500,26459 2019-05-23,115.6500,117.7500,113.1000,114.1500,17968 2019-05-24,114.3000,116.1000,111.9000,114.7500,23420 2019-05-28,115.0500,116.2500,112.8000,113.1000,22872 2019-05-29,111.9000,113.1000,108.7500,109.6500,26512 2019-05-30,109.0500,110.1000,106.2000,106.6500,24076 2019-05-31,105.3000,107.5500,104.4750,105.4500,34561 2019-06-03,104.5500,108.1500,104.4000,105.6000,28531 2019-06-04,106.8000,116.8500,106.8000,114.0000,54514 2019-06-05,114.7500,117.0000,108.7500,109.8000,39828 2019-06-06,109.6500,111.9000,107.4000,109.2000,23842 2019-06-07,109.5000,109.9500,106.3500,108.0000,17449 2019-06-10,108.0000,110.1000,105.9000,106.3500,21913 2019-06-11,106.8000,108.0000,104.7000,106.9500,23136 2019-06-12,106.9500,109.2000,106.6500,108.7500,13785 2019-06-13,109.6500,110.7000,108.3000,110.5500,16413 2019-06-14,110.4000,112.6500,109.2000,111.6000,14977 2019-06-17,111.7500,112.3500,109.6620,110.7000,12383 2019-06-18,111.1500,117.6000,110.4000,117.0000,35565 2019-06-19,116.7000,117.0750,113.2500,115.5000,14948 2019-06-20,116.5500,117.7500,114.6000,114.7500,13305 2019-06-21,114.9000,115.9500,111.9000,115.2000,17526 2019-06-24,114.7500,114.7500,108.1500,108.6000,14415 2019-06-25,108.6000,109.2585,106.0500,107.7000,16074 2019-06-26,108.4500,109.2000,105.3000,106.6500,11305 2019-06-27,106.8000,108.4500,104.6250,108.4500,14755 2019-06-28,109.0500,110.2500,107.1015,109.8000,18700 2019-07-01,110.5500,115.0500,110.5500,114.7500,23445 2019-07-02,114.1500,115.2000,109.0500,110.2500,12023 2019-07-03,110.5500,110.8500,107.7000,108.3000,8925 2019-07-05,107.8500,116.4000,106.8000,115.9500,20221 2019-07-08,115.0500,115.5000,111.9000,112.8000,17906 2019-07-09,111.9000,115.0500,111.9000,114.9000,10024 2019-07-10,114.7500,115.3515,110.4405,111.6000,14450 2019-07-11,110.1000,110.7000,104.7000,105.1500,24964 2019-07-12,104.7000,108.4500,102.6615,104.5500,19340 2019-07-15,104.7000,104.7000,100.8000,102.7500,22190 2019-07-16,102.1500,105.9000,102.1500,105.6000,23667 2019-07-17,105.1500,105.1500,98.2500,98.5500,18993 2019-07-18,98.2500,99.4500,96.1500,99.0000,16123 2019-07-19,99.0000,99.9000,96.9000,98.2500,7849 2019-07-22,97.9500,97.9500,94.2000,94.8000,14894 2019-07-23,94.9500,96.0000,93.4500,95.1000,14322 2019-07-24,95.1000,95.7750,91.8000,92.7000,31165 2019-07-25,92.5500,93.6000,90.3000,90.6000,28492 2019-07-26,91.0500,94.5000,89.6790,94.0500,55309 2019-07-29,93.6000,96.7500,93.1500,96.4500,21357 2019-07-30,95.5500,98.7000,94.9500,98.1000,28656 2019-07-31,105.0000,105.0000,86.4000,91.6500,68569 2019-08-01,91.8000,92.2500,79.8000,80.7000,45118 2019-08-02,81.0000,84.4500,79.9500,81.1500,23608 2019-08-05,78.7500,78.9000,75.9750,77.5500,19466 2019-08-06,78.7500,79.6500,75.0000,75.9000,27513 2019-08-07,76.6500,77.1000,74.1750,74.5500,29737 2019-08-08,75.7500,76.3500,74.1000,74.5500,30012 2019-08-09,74.7000,74.7000,71.4000,71.4000,24845 2019-08-12,71.5500,72.4500,70.0500,71.4000,10227 2019-08-13,69.7500,74.6775,69.7500,71.8500,15823 2019-08-14,70.2000,70.2000,67.6500,67.9500,20750 2019-08-15,68.4000,68.4000,65.4000,65.8500,19628 2019-08-16,66.9000,69.3000,66.1500,68.1000,17220 2019-08-19,69.4500,71.1000,68.1000,69.1500,23128 2019-08-20,69.1500,69.1500,65.2500,67.9500,20767 2019-08-21,68.8500,69.4500,67.5000,67.8000,9762 2019-08-22,68.2500,70.9500,68.2500,70.6500,18081 2019-08-23,70.0500,72.4500,69.1500,69.6000,29657 2019-08-26,70.0500,72.6000,69.4500,72.3000,20066 2019-08-27,72.7500,72.8250,68.8500,69.1500,21635 2019-08-28,68.8500,71.5500,68.8500,69.4500,11061 2019-08-29,70.5000,70.9500,68.2500,69.4500,18345 2019-08-30,69.9000,69.9000,65.8500,67.2000,13946 2019-09-03,66.6000,67.0500,62.2500,64.0500,22505 2019-09-04,65.1000,66.0000,64.2000,64.8000,11427 2019-09-05,65.2500,69.6000,64.6290,69.0000,15429 2019-09-06,69.1500,70.1025,68.1000,68.8500,14331 2019-09-09,69.0000,72.3000,69.0000,72.0000,14256 2019-09-10,72.0000,76.2750,72.0000,75.7500,30599 2019-09-11,75.7500,76.9500,73.7250,76.8000,21735 2019-09-12,76.6500,77.8500,73.8000,74.1000,20686 2019-09-13,74.4000,76.4250,72.7500,73.3500,13886 2019-09-16,73.0500,73.9500,71.4000,71.7000,15773 2019-09-17,71.7000,71.7000,68.5095,69.4500,12114 2019-09-18,69.6000,69.6000,66.1500,66.4500,13532 2019-09-19,66.7500,70.0500,65.5500,67.6500,12381 2019-09-20,67.5000,69.4050,64.5000,64.8000,12395 2019-09-23,64.8000,65.4750,62.5500,64.6500,12998 2019-09-24,65.7000,65.7000,63.0000,64.3500,11092 2019-09-25,64.5000,65.7000,63.7500,64.0500,7723 2019-09-26,63.4500,64.0500,61.0500,63.7500,18631 2019-09-27,64.5000,67.0500,63.6000,65.4000,12345 2019-09-30,65.4000,67.5000,65.4000,66.3000,12669 2019-10-01,66.7500,69.4500,65.8530,66.6000,15962 2019-10-02,65.2500,67.0500,64.5750,66.9000,15995 2019-10-03,65.8500,68.4000,65.5500,67.9500,8915 2019-10-04,66.9000,68.2500,65.8500,66.3000,9440 2019-10-07,66.0000,67.2000,65.7000,66.0000,11639 2019-10-08,64.6500,65.5500,63.0345,63.1500,12828 2019-10-09,63.7500,65.7000,63.1500,65.1000,19023 2019-10-10,64.5000,66.4500,63.6000,63.7500,18772 2019-10-11,65.4000,68.5500,65.2500,67.3500,11356 2019-10-14,66.1500,68.2500,65.7750,67.2000,8094 2019-10-15,67.2000,69.3000,66.1500,68.4000,11940 2019-10-16,68.4000,69.4500,67.5000,68.2500,13489 2019-10-17,71.1000,71.2500,68.8500,70.2000,15908 2019-10-18,69.4500,70.9500,69.4500,70.5000,11396 2019-10-21,70.6500,73.3500,69.7500,72.9000,15798 2019-10-22,72.7500,73.0500,69.6000,72.3000,14822 2019-10-23,72.3000,75.3000,72.0000,74.8500,14730 2019-10-24,75.0000,75.0000,72.6000,73.6500,14763 2019-10-25,73.0500,75.4500,72.3000,74.2500,12107 2019-10-28,74.5500,77.2500,73.3500,73.8000,13199 2019-10-29,73.5000,77.1000,72.0000,75.7500,37308 2019-10-30,71.2500,73.0500,59.1000,59.5500,111340 2019-10-31,59.2500,64.8000,58.3500,63.3000,36964 2019-11-01,63.4500,65.8500,62.7000,63.9000,14647 2019-11-04,64.8000,65.9985,61.2000,61.5000,26049 2019-11-05,61.9500,65.8500,60.4500,60.7500,21541 2019-11-06,60.4500,60.9000,57.7500,60.3000,31045 2019-11-07,60.7500,62.0850,59.2500,59.4000,20618 2019-11-08,59.4000,59.4000,57.4500,59.1000,24898 2019-11-11,59.1000,59.7750,55.2000,57.7500,27958 2019-11-12,57.4500,57.7500,54.7500,54.9000,18843 2019-11-13,55.8000,57.0000,53.7570,56.7000,28333 2019-11-14,56.8500,57.7500,56.1750,57.1500,21295 2019-11-15,57.6000,57.6000,55.2000,56.7000,18847 2019-11-18,56.5500,57.6000,55.8000,57.1500,9486 2019-11-19,57.1500,57.1500,53.5500,56.1000,29038 2019-11-20,56.1000,56.4000,54.3000,55.9500,17957 2019-11-21,55.9500,57.3000,55.2000,56.7000,16692 2019-11-22,55.6500,57.4500,55.6500,56.7000,16625 2019-11-25,57.0000,60.6000,57.0000,60.6000,19200 2019-11-26,60.7500,61.3500,59.1000,59.4000,29638 2019-11-27,59.8500,61.7250,59.5500,61.2000,14722 2019-11-29,61.2000,63.1500,60.9000,62.4000,7647 2019-12-02,62.8500,62.8500,59.4750,59.7000,11876 2019-12-03,58.9500,60.3000,57.6000,60.0000,17654 2019-12-04,60.3000,60.6750,58.9500,59.7000,8520 2019-12-05,59.8500,60.9000,57.9000,58.9500,10988 2019-12-06,59.5500,61.0500,58.8000,60.9000,10445 2019-12-09,60.0000,60.9000,58.9500,59.8500,11078 2019-12-10,59.2500,60.1500,58.5000,60.0000,9539 2019-12-11,60.0000,62.4000,59.4000,62.2500,15285 2019-12-12,62.1000,62.8500,60.9000,62.4000,13105 2019-12-13,61.9500,62.4000,60.1500,60.7500,8259 2019-12-16,60.1500,61.0500,59.2500,60.0000,13720 2019-12-17,59.8500,61.5000,59.1000,61.3500,19425 2019-12-18,61.5000,63.4500,60.7500,61.0500,18249 2019-12-19,61.3500,62.1000,60.3750,61.9500,8362 2019-12-20,62.1000,62.5500,61.2000,62.5500,23421 2019-12-23,62.7000,66.4500,61.6500,65.5500,15923 2019-12-24,65.5500,69.4500,65.5500,67.9500,12209 2019-12-26,67.8000,69.7500,67.2000,67.9500,10856 2019-12-27,67.8000,68.2500,64.3500,64.8000,13065 2019-12-30,64.0500,65.0400,62.4000,63.4500,10647 2019-12-31,62.4000,63.8250,62.1750,63.3000,15498 2020-01-02,64.3500,65.5500,62.5500,64.0500,9519 2020-01-03,63.3000,64.8000,62.7000,64.2000,9436 2020-01-06,63.4500,66.9000,63.0000,66.7500,7900 2020-01-07,66.6000,66.7500,64.6500,65.8500,6964 2020-01-08,65.4000,66.7500,64.9500,65.1000,14225 2020-01-09,65.2500,65.2500,61.6500,61.8000,13067 2020-01-10,62.4000,62.4000,59.2500,60.6000,25545 2020-01-13,60.7500,61.9500,59.8260,61.6500,14908 2020-01-14,61.8000,66.0000,60.7500,64.6500,30174 2020-01-15,65.2500,71.8500,64.4445,71.4000,23639 2020-01-16,71.8500,71.8500,67.0500,68.7000,24870 2020-01-17,69.6000,69.7500,67.6500,68.2500,13774 2020-01-21,68.5500,68.5500,65.5500,67.2000,12116 2020-01-22,67.8000,67.9500,66.6000,67.0500,6603 2020-01-23,67.0500,68.8500,65.1000,68.4000,13791 2020-01-24,68.8500,68.8500,63.3000,63.3000,12999 2020-01-27,63.6000,63.6000,61.6500,61.9500,7452 2020-01-28,63.1500,63.3000,61.6500,63.0000,8054 2020-01-29,63.0000,64.0575,61.5000,61.8000,11127 2020-01-30,61.5000,62.0250,59.1000,60.7500,25870 2020-01-31,60.6000,61.0500,59.5500,60.6000,12379 2020-02-03,60.7500,64.6500,60.7500,62.8500,12505 2020-02-04,63.9000,66.7500,63.7500,65.2500,19816 2020-02-05,67.5000,70.8000,61.9500,62.5500,35837 2020-02-06,61.6500,63.0000,60.0000,62.1000,34451 2020-02-07,62.4000,62.8500,60.6750,61.8000,11658 2020-02-10,61.2000,61.8000,59.2500,60.6000,20386 2020-02-11,60.4500,62.4000,59.8500,61.9500,10415 2020-02-12,62.5500,64.0500,61.6500,63.7500,9757 2020-02-13,63.9000,65.5500,63.3000,64.0500,12352 2020-02-14,63.7500,63.9000,61.0500,61.5000,12635 2020-02-18,61.5000,62.4000,60.7500,61.8000,6735 2020-02-19,62.2500,65.1000,61.8075,64.0500,11387 2020-02-20,63.9000,65.7000,63.7500,64.5000,9063 2020-02-21,64.5000,64.5000,61.3500,61.5000,7730 2020-02-24,60.9000,61.7040,60.0000,61.2000,14826 2020-02-25,61.6500,61.6500,60.6000,60.7500,15086 2020-02-26,60.9000,60.9000,57.7500,59.5500,34376 2020-02-27,58.0500,60.3000,57.6750,58.3500,20224 2020-02-28,57.0000,58.0500,54.0000,56.7000,35406 2020-03-02,56.8500,57.6000,54.0000,54.6000,19986 2020-03-03,56.5500,56.7000,52.8750,53.5500,20311 2020-03-04,53.7000,53.7000,51.1500,52.8000,13241 2020-03-05,52.2000,52.2000,48.4500,50.5500,24396 2020-03-06,49.0500,49.9500,45.6000,46.0500,20434 2020-03-09,43.8000,44.4000,39.4500,42.9000,26728 2020-03-10,43.5000,44.7000,41.0130,41.7000,10847 2020-03-11,41.1000,41.1000,36.0000,36.1500,17513 2020-03-12,34.0500,34.0500,31.5000,31.6500,21055 2020-03-13,32.4000,33.7485,29.4000,32.1000,26282 2020-03-16,27.0000,32.8215,27.0000,31.3500,16301 2020-03-17,30.3000,34.2000,29.1000,33.9000,27042 2020-03-18,32.2500,33.1500,28.6500,30.0000,16859 2020-03-19,29.8500,34.9500,28.9500,34.8000,21760 2020-03-20,37.3500,38.2500,34.0500,37.9500,23223 2020-03-23,39.3000,39.3000,35.7000,37.0500,12124 2020-03-24,38.8500,43.2750,37.6515,42.7500,16202 2020-03-25,41.1000,51.1500,39.1500,48.3000,22280 2020-03-26,48.1500,50.5500,47.1000,50.1000,23536 2020-03-27,47.8500,49.9500,45.6000,47.7000,14650 2020-03-30,48.0000,48.0000,33.9000,36.0000,44039 2020-03-31,36.1500,37.3500,34.5000,35.4000,17906 2020-04-01,34.9500,34.9500,30.0750,30.3000,18682 2020-04-02,30.3000,32.1000,29.7750,31.8000,13869 2020-04-03,31.0500,31.2555,28.9500,30.3000,8896 2020-04-06,33.1500,36.1500,31.6500,32.7000,36387 2020-04-07,34.0500,34.2000,30.9000,32.1000,19494 2020-04-08,31.3500,35.8500,31.3500,34.5000,17979 2020-04-09,35.7000,42.3000,34.9515,40.3500,32253 2020-04-13,39.1500,39.6000,34.3500,37.5000,22824 2020-04-14,37.5000,37.8015,32.2500,33.0000,26166 2020-04-15,33.0000,33.3000,30.3000,30.6000,26065 2020-04-16,30.6000,31.2000,29.5500,31.2000,29261 2020-04-17,32.5500,34.0500,30.3000,32.1000,21846 2020-04-20,31.8000,32.2500,30.3000,30.9000,14612 2020-04-21,30.6000,31.0500,29.7000,30.4500,15354 2020-04-22,30.3000,31.2000,29.2500,29.8500,18198 2020-04-23,29.7000,31.8000,29.5350,30.7500,20268 2020-04-24,31.5000,31.5000,29.5500,30.3000,14437 2020-04-27,30.7500,32.7000,30.4500,32.7000,35634 2020-04-28,33.7500,35.1750,33.7500,34.6500,42843 2020-04-29,35.5500,36.6000,34.5000,34.8000,36232 2020-04-30,34.6500,34.6500,31.1985,31.5000,23611 2020-05-01,33.0000,33.0000,29.4000,31.6500,16853 2020-05-04,30.9000,31.5000,28.0500,30.6000,11439 2020-05-05,30.0000,30.7500,29.7000,30.4500,9683 2020-05-06,30.0000,31.2000,29.2500,30.0000,14032 2020-05-07,30.0000,31.2000,30.0000,30.4500,8914 2020-05-08,31.2000,34.5000,30.0000,34.2000,17073 2020-05-11,33.6000,36.0000,31.8000,33.9000,21452 2020-05-12,36.0000,39.0000,34.6500,38.5500,37560 2020-05-13,34.6500,36.4500,30.0000,31.2000,55088 2020-05-14,31.2000,33.0000,28.6500,30.3000,25288 2020-05-15,30.1500,31.2750,29.2500,30.3000,16357 2020-05-18,31.3500,32.5500,30.7500,31.5000,18172 2020-05-19,31.8000,32.4000,30.6000,31.0500,11919 2020-05-20,31.6500,32.1000,30.7500,31.3500,13918 2020-05-21,31.5000,34.2000,31.5000,32.7000,25123 2020-05-22,33.1500,34.0500,32.5170,33.7500,9406 2020-05-26,34.9500,40.8000,34.6500,39.7500,38870 2020-05-27,41.8500,45.7500,40.8000,45.3000,30136 2020-05-28,46.5000,47.8500,41.4000,42.4500,30853 2020-05-29,41.2500,43.6500,39.7500,42.7500,17801 2020-06-01,43.9500,47.8500,42.7500,45.4500,15191 2020-06-02,46.5000,48.9000,43.9500,44.8500,19042 2020-06-03,48.0000,48.7500,46.6500,46.9500,16593 2020-06-04,45.7500,50.4000,45.6015,48.7500,12401 2020-06-05,52.2000,57.0000,51.7500,54.6000,27009 2020-06-08,57.0000,60.4500,56.6910,58.5000,25775 2020-06-09,57.7500,59.4000,52.0500,57.9000,22188 2020-06-10,57.9000,57.9000,46.3500,51.7500,26553 2020-06-11,43.5000,46.7985,40.5000,40.9500,35413 2020-06-12,44.2500,51.6000,43.5000,49.0500,30629 2020-06-15,45.0000,50.2500,44.2500,47.8500,14323 2020-06-16,51.0000,52.0500,48.1515,50.4000,20463 2020-06-17,50.2500,50.4000,46.6500,48.1500,13346 2020-06-18,46.8000,51.1500,45.9000,48.3000,9509 2020-06-19,48.9000,51.6000,47.2500,47.7000,17363 2020-06-22,46.2000,48.7500,44.5500,45.3000,15592 2020-06-23,46.5000,48.6000,46.0065,47.1000,11894 2020-06-24,46.5000,47.2500,43.2000,45.0000,13292 2020-06-25,43.8000,45.3000,42.9000,44.8500,10938 2020-06-26,44.1000,48.0000,42.4500,47.1000,38651 2020-06-29,44.8500,50.5500,44.8500,47.4000,14966 2020-06-30,48.3000,49.5000,46.0500,48.6000,10692 2020-07-01,49.2000,49.6500,47.7000,48.6000,5771 2020-07-02,49.5000,50.2500,47.1000,48.1500,11029 2020-07-06,48.1500,52.0500,48.1500,51.6000,13240 2020-07-07,51.9000,51.9000,49.0500,49.6500,12445 2020-07-08,50.2500,68.1000,50.1000,62.8500,316627 2020-07-09,64.2000,65.8500,56.2500,56.5500,59781 2020-07-10,57.1500,62.8500,57.1500,61.5000,22960 2020-07-13,63.0000,63.0000,55.6500,55.8000,29157 2020-07-14,58.5000,61.3500,56.8500,59.2500,22425 2020-07-15,60.7500,64.5000,60.3915,63.0000,25496 2020-07-16,62.5500,64.3500,59.7000,63.0000,14383 2020-07-17,63.0000,66.0000,62.5500,62.7000,12657 2020-07-20,62.7000,67.8000,61.5000,62.1000,24685 2020-07-21,62.4000,65.8950,62.4000,63.6000,13822 2020-07-22,62.8500,66.7500,62.8500,64.6500,13016 2020-07-23,64.8000,66.4500,63.0000,64.0500,10906 2020-07-24,64.3500,65.8500,63.1500,63.6000,11304 2020-07-27,64.3500,65.1000,62.5500,63.3000,10170 2020-07-28,64.5000,65.1000,62.8500,64.0500,29073 2020-07-29,63.1500,64.5000,53.5500,54.4500,52840 2020-07-30,55.6500,56.1000,53.2500,55.5000,17294 2020-07-31,54.7500,54.9000,50.4000,51.7500,22123 2020-08-03,51.3000,53.1000,50.2500,52.5000,15623 2020-08-04,49.6500,50.1000,46.8000,48.3000,26899 2020-08-05,49.2000,49.8000,48.3000,49.5000,6924 2020-08-06,49.2000,49.8000,47.4000,48.0000,8127 2020-08-07,48.1500,51.0000,48.0000,49.8000,9252 2020-08-10,49.5000,52.8000,49.5000,51.3000,13808 2020-08-11,51.3000,52.8000,50.1000,50.1000,6194 2020-08-12,50.8500,51.3000,48.9000,50.8500,8291 2020-08-13,50.8500,51.0000,49.6500,50.8500,6865 2020-08-14,50.5500,52.3500,50.1000,52.2000,9613 2020-08-17,52.8000,53.6100,50.7000,52.2000,9882 2020-08-18,52.3500,52.5000,50.5500,50.7000,4922 2020-08-19,50.2500,55.3500,50.2500,54.6000,20226 2020-08-20,53.7000,59.2500,53.5500,57.1500,18035 2020-08-21,56.7000,58.9500,55.0500,56.8500,13369 2020-08-24,56.5500,62.7000,56.5500,61.8000,22135 2020-08-25,61.8000,64.2000,59.8500,60.1500,24823 2020-08-26,60.4500,62.4000,58.8000,59.1000,7437 2020-08-27,59.2500,61.5000,58.5870,59.4000,11988 2020-08-28,59.2500,64.5000,59.2500,63.4500,20980 2020-08-31,63.7500,65.2500,61.6500,63.7500,18821 2020-09-01,63.3000,68.8500,62.2500,67.3500,45807 2020-09-02,67.2000,67.6995,64.5000,65.2500,15366 2020-09-03,64.9500,67.6500,62.7000,62.8500,18249 2020-09-04,62.7000,65.2500,59.8350,60.9000,20523 2020-09-08,60.9000,61.0500,58.5000,58.5000,11946 2020-09-09,58.2000,60.1500,55.5000,55.9500,14679 2020-09-10,56.4000,60.0000,56.4000,59.2500,17647 2020-09-11,60.1500,62.7000,58.0500,62.1000,21321 2020-09-14,64.3500,75.0000,64.3290,72.4500,89834 2020-09-15,74.2500,87.3000,72.1500,79.9500,84885 2020-09-16,79.5000,95.8500,79.5000,88.8000,133905 2020-09-17,89.5500,100.3500,85.8000,92.8500,140367 2020-09-18,96.0000,99.0000,90.6000,90.7500,151504 2020-09-21,94.5000,102.7500,91.6500,98.7000,112112 2020-09-22,99.3000,110.3250,97.8000,106.3500,114599 2020-09-23,105.3000,110.2500,91.6500,93.3000,119951 2020-09-24,92.8500,98.2500,90.3000,93.6000,44683 2020-09-25,93.7500,96.7500,89.7000,91.8000,40426 2020-09-28,92.8500,98.2500,92.1000,92.5500,38653 2020-09-29,94.0500,106.3500,94.0500,97.3500,91544 2020-09-30,97.0500,99.9000,91.2000,93.1500,82539 2020-10-01,94.8000,117.3000,94.8000,116.8500,263592 2020-10-02,111.4500,122.2500,109.6500,118.9500,112660 2020-10-05,121.8000,130.8000,120.3015,130.5000,164811 2020-10-06,131.5500,139.8000,129.7500,135.0000,118975 2020-10-07,137.4000,145.8000,123.9000,132.0000,115424 2020-10-08,131.5500,139.8000,123.0000,128.5500,96413 2020-10-09,128.2500,132.6000,125.7570,128.2500,36634 2020-10-12,129.4500,131.1000,126.3000,127.3500,29824 2020-10-13,127.2000,136.3500,124.5615,131.2500,46366 2020-10-14,132.9000,134.8500,128.2500,133.5000,31085 2020-10-15,129.7500,143.2500,128.7000,141.7500,55851 2020-10-16,141.6000,141.6750,133.6500,137.1000,39141 2020-10-19,138.3000,142.3500,136.2015,137.4000,61720 2020-10-20,139.0500,157.2000,135.6000,150.7500,152096 2020-10-21,168.1500,178.1985,134.1000,134.2500,449174 2020-10-22,131.5500,143.1000,123.7500,142.6500,138995 2020-10-23,142.8000,152.8500,142.8000,147.6000,122887 2020-10-26,146.6250,150.0000,130.8000,136.8000,96265 2020-10-27,138.6000,141.6000,134.0700,138.6000,58908 2020-10-28,134.7000,137.8500,126.4500,132.3000,68433 2020-10-29,132.1500,146.7000,132.1500,143.2500,78792 2020-10-30,141.1500,144.3780,133.6500,142.8000,59936 2020-11-02,143.5500,150.3000,136.5000,141.6000,81464 2020-11-03,145.3500,146.5500,138.6000,142.8000,46760 2020-11-04,142.0500,148.5000,139.9500,145.6500,57561 2020-11-05,156.0000,164.1000,150.7500,152.8500,86235 2020-11-06,150.7500,155.4000,144.6000,146.1000,59695 2020-11-09,161.2500,161.2500,139.3500,141.9000,85420 2020-11-10,142.5000,158.2500,139.6500,151.5000,83811 2020-11-11,150.7500,155.1450,143.1000,150.6000,52165 2020-11-12,150.6000,156.0000,147.1500,149.7000,51328 2020-11-13,152.2500,156.3000,147.9000,149.7000,38571 2020-11-16,151.2000,151.5000,144.0000,146.1000,43246 2020-11-17,144.4500,153.7500,142.8000,146.2500,103372 2020-11-18,146.2500,152.2500,143.2500,145.3500,48109 2020-11-19,144.0000,158.8500,143.2500,155.7000,206939 2020-11-20,161.2500,169.9500,159.1500,166.5000,187589 2020-11-23,168.9000,171.5430,137.7000,139.6500,281249 2020-11-24,141.9000,141.9000,131.7000,139.0500,193183 2020-11-25,137.4000,140.8710,131.2500,136.9500,63373 2020-11-27,135.9000,147.6000,135.4500,143.7000,61880 2020-11-30,144.6000,145.9500,133.6500,139.5000,91359 2020-12-01,142.6500,145.7250,136.8000,140.8500,44785 2020-12-02,138.7500,148.2750,136.0500,142.5000,65104 2020-12-03,142.2000,147.6000,139.8000,144.6000,51752 2020-12-04,145.5000,154.2000,142.6500,149.5500,107872 2020-12-07,150.7500,150.7500,141.0000,146.8500,62012 2020-12-08,145.5000,152.2500,145.4250,148.6500,40787 2020-12-09,150.0000,166.0500,148.5870,162.3000,96139 2020-12-10,159.6000,171.4500,150.4500,161.7000,84747 2020-12-11,161.4000,164.7000,156.1500,157.8000,29768 2020-12-14,159.6000,161.2500,150.1500,156.6000,44545 2020-12-15,156.0000,164.1000,152.8500,162.1500,55059 2020-12-16,162.7500,164.5500,155.4000,158.7000,49515 2020-12-17,160.9500,167.4000,157.2750,162.1500,62900 2020-12-18,162.6000,164.7000,147.3000,149.8500,86452 2020-12-21,145.2000,152.8500,143.4000,150.1500,48683 2020-12-22,157.6500,182.5500,152.4000,180.6000,221513 2020-12-23,181.9500,207.6000,181.5000,192.3000,184938 2020-12-24,193.5000,194.2680,178.9500,183.1500,59122 2020-12-28,185.7000,186.3000,161.2500,162.0000,87357 2020-12-29,164.4000,165.0000,145.8000,148.0500,140572 2020-12-30,148.2000,152.8500,145.7400,146.1000,51428 2020-12-31,147.3000,149.1000,142.0500,143.1000,94132 2021-01-04,143.1000,147.4500,138.4500,145.8000,63495 2021-01-05,144.4500,149.1000,141.7515,146.8500,75161 2021-01-06,146.2500,166.5000,146.2500,166.0500,92479 2021-01-07,163.9500,174.3000,162.7500,170.2500,68713 2021-01-08,171.7500,174.8325,168.1500,170.4000,46749 2021-01-11,167.1000,175.6500,159.4500,172.2000,43564 2021-01-12,173.1000,180.9000,173.1000,180.6000,42034 2021-01-13,182.5500,198.6000,179.2500,190.0500,109490 2021-01-14,192.0000,197.5500,185.2500,192.0000,62708 2021-01-15,192.0000,194.7000,169.3500,175.2000,64066 2021-01-19,178.5000,182.8500,172.9140,178.5000,29383 2021-01-20,180.1500,181.5000,170.2500,175.8000,31860 2021-01-21,176.4000,191.2500,176.3280,185.2500,38392 2021-01-22,182.8500,187.9500,180.3000,186.4500,31342 2021-01-25,191.4000,218.3595,191.4000,197.2500,89437 2021-01-26,199.5000,203.1000,187.2000,194.1000,41836 2021-01-27,188.7000,212.2500,188.1000,198.3000,72401 2021-01-28,198.7500,213.1260,190.5000,199.0500,57092 2021-01-29,200.1000,213.7500,197.4015,204.4500,71326 2021-02-01,213.0000,235.8000,208.8000,232.6500,136135 2021-02-02,234.3000,236.4165,214.3140,222.1500,132159 2021-02-03,218.1000,257.5500,218.1000,233.5500,201642 2021-02-04,237.4500,243.7500,229.0500,234.1500,90125 2021-02-05,235.6500,239.5500,225.0000,236.4000,88753 2021-02-08,233.7000,236.4000,217.5000,231.1500,196346 2021-02-09,231.1500,233.1000,221.1000,226.8000,76559 2021-02-10,228.0000,231.0000,217.5000,226.2000,95979 2021-02-11,225.7500,246.1500,220.8060,237.6000,197516 2021-02-12,238.0500,243.3375,229.9500,240.3000,67963 2021-02-16,240.7500,243.0000,222.1500,231.7500,96073 2021-02-17,230.4000,234.4500,223.0500,226.8000,100468 2021-02-18,238.3500,264.7500,234.7500,253.2000,286471 2021-02-19,253.6500,277.2000,250.9500,261.7500,226672 2021-02-22,260.2500,261.0000,232.5000,233.1000,118094 2021-02-23,230.7000,234.6000,215.1000,231.0000,137548 2021-02-24,231.0000,239.4000,226.0500,235.2000,73614 2021-02-25,235.8000,241.6500,216.4500,218.2500,85850 2021-02-26,222.4500,236.7000,218.5500,229.9500,54866 2021-03-01,232.6500,245.2500,231.7500,243.9000,58072 2021-03-02,245.2500,252.7500,242.5500,246.6000,66303 2021-03-03,246.4500,250.6500,233.4000,245.5500,79212 2021-03-04,240.1500,249.0000,223.3500,235.9500,108658 2021-03-05,237.6000,238.3500,208.5000,227.8500,124347 2021-03-08,230.2500,247.2000,229.0500,232.3500,57781 2021-03-09,238.8000,254.8500,238.7250,253.2000,83801 2021-03-10,252.0000,260.5500,241.2000,245.1000,100436 2021-03-11,250.3500,261.7500,243.4500,261.7500,85636 2021-03-12,258.7500,275.6250,253.2000,274.5000,90601 2021-03-15,273.9000,288.0000,266.7000,287.8500,74247 2021-03-16,287.2500,289.6500,254.4000,261.0000,145902 2021-03-17,262.6500,272.2500,259.8000,267.0000,70431 2021-03-18,267.4500,278.5500,259.9500,262.9500,41859 2021-03-19,262.5000,272.1000,259.0500,262.6500,137152 2021-03-22,262.6500,265.2000,250.6500,254.4000,39623 2021-03-23,251.2500,257.4000,242.7000,245.4000,50591 2021-03-24,246.1500,249.3000,232.6500,233.2500,91260 2021-03-25,228.9000,245.1000,225.9075,243.1500,53283 2021-03-26,245.2500,252.1500,240.6000,249.4500,36376 2021-03-29,246.6000,251.8500,232.5000,232.8000,54628 2021-03-30,233.2500,245.8500,233.2500,242.7000,42844 2021-03-31,245.4000,254.7000,241.8000,249.6000,66538 2021-04-01,252.3000,254.8500,240.4500,246.3000,55476 2021-04-05,249.3000,249.7500,231.1500,244.2000,84878 2021-04-06,245.4000,252.7485,241.9500,244.6500,36439 2021-04-07,241.8000,243.0000,235.5000,239.4000,38485 2021-04-08,241.0500,250.8000,238.1250,244.8000,56255 2021-04-09,243.4500,248.1000,241.2000,245.8500,17101 2021-04-12,245.2500,268.2000,221.5650,228.7500,171938 2021-04-13,229.9500,235.0500,226.0500,233.4000,62703 2021-04-14,231.9000,235.0500,225.3000,228.6000,36597 2021-04-15,231.6000,231.6000,221.1750,222.6000,46688 2021-04-16,224.1000,229.8000,216.4500,227.5500,39642 2021-04-19,225.1500,227.1000,217.9500,225.6000,74458 2021-04-20,224.1000,227.4300,215.4000,217.0500,54184 2021-04-21,216.9000,228.0000,213.0000,225.6000,91581 2021-04-22,225.7500,232.3485,221.2500,225.4500,41564 2021-04-23,226.2000,235.0500,225.0000,232.0500,41972 2021-04-26,232.9500,234.3000,221.5500,223.5000,42959 2021-04-27,223.2000,228.3000,221.4000,221.5500,31072 2021-04-28,220.0500,225.1500,214.9500,224.1000,42975 2021-04-29,225.4500,225.9000,213.6000,218.4000,46921 2021-04-30,217.2000,218.7000,210.1500,211.3500,61850 2021-05-03,213.9000,217.2000,199.6500,202.2000,122561 2021-05-04,199.6500,201.7500,191.4000,198.4500,58441 2021-05-05,201.0000,192.3000,186.9000,189.6000,41227 2021-05-06,192.1500,199.5000,190.2000,198.4500,54152 2021-05-07,199.0500,205.3500,197.4000,204.3000,42540 2021-05-10,201.1500,203.2500,196.2000,198.0000,38613 2021-05-11,191.5500,202.6500,187.5000,202.3500,49207 2021-05-12,198.7500,200.5200,191.1000,192.6000,66750 2021-05-13,195.0000,201.3000,190.0500,195.1500,41024 2021-05-14,198.3000,205.5000,197.1000,202.9500,36684 2021-05-17,201.3000,208.5000,195.6000,198.9000,35457 2021-05-18,201.1500,201.9000,190.6500,196.5000,111249 2021-05-19,190.5000,194.8485,171.4500,174.7500,167314 2021-05-20,177.7500,188.1000,177.0000,184.8000,71892 2021-05-21,194.8500,206.4000,191.2500,201.3000,127006 2021-05-24,202.3500,202.5000,188.2500,192.6000,66795 2021-05-25,194.4000,199.6500,192.9000,193.5000,61525 2021-05-26,195.6000,209.4000,195.0000,206.8500,76086 2021-05-27,209.1000,210.7500,201.0015,209.5500,77442 2021-05-28,211.9500,212.1000,202.0500,203.4000,35635 2021-06-01,204.7500,207.3000,198.1500,198.3000,40080 2021-06-02,200.1000,204.9000,195.9000,201.9000,43062 2021-06-03,198.7500,198.7500,193.5000,194.8500,36890 2021-06-04,196.5000,197.4000,193.5000,195.7500,31904 2021-06-07,196.9500,203.5500,196.9500,202.5000,37252 2021-06-08,204.9000,210.0000,203.1000,207.9000,44990 2021-06-09,207.1500,210.0000,203.6730,207.3000,48648 2021-06-10,206.8500,209.2500,201.3000,204.4500,45037 2021-06-11,205.3500,210.0000,204.0000,207.7500,41354 2021-06-14,207.6000,210.0000,201.5250,202.3500,29531 2021-06-15,201.1500,201.6000,193.6500,195.7500,25144 2021-06-16,193.5000,194.5500,186.9000,193.8000,29426 2021-06-17,194.2500,196.9500,188.7000,191.5500,32228 2021-06-18,188.7000,190.9500,181.4250,183.0000,60923 2021-06-21,185.4000,189.4500,183.9000,186.1500,39252 2021-06-22,186.1500,187.4205,180.6000,185.5500,45284 2021-06-23,185.7000,190.5000,184.9500,189.0000,23949 2021-06-24,192.3000,197.8500,189.4500,192.7500,47956 2021-06-25,193.3500,200.7000,191.2500,198.3000,65624 2021-06-28,198.0750,198.0750,188.4000,192.7500,47880 2021-06-29,193.3500,197.5500,189.9000,194.8500,35987 2021-06-30,193.2000,199.9500,193.2000,195.6000,52800 2021-07-01,197.2500,200.2500,192.6750,196.5000,44160 2021-07-02,198.9000,198.9000,190.0500,192.1500,34950 2021-07-06,191.1000,191.5500,182.5500,184.8000,39163 2021-07-07,182.5500,184.8000,178.8150,179.1000,29315 2021-07-08,174.3000,175.3500,167.4000,173.5500,45739 2021-07-09,176.8500,180.6000,175.0500,177.3000,26240 2021-07-12,176.4000,177.0000,172.9500,176.8500,30973 2021-07-13,176.7000,177.3000,168.0000,168.1500,27758 2021-07-14,171.0000,172.5000,165.0000,166.3500,39164 2021-07-15,164.7000,167.7000,160.5000,164.2500,36475 2021-07-16,165.6000,167.1000,156.0000,157.0500,47275 2021-07-19,152.4000,160.2000,150.4500,157.5000,69735 2021-07-20,159.0000,164.5500,156.6000,164.2500,32432 2021-07-21,164.5500,168.7500,163.6500,164.8500,26677 2021-07-22,163.8000,164.0250,156.6000,159.9000,32252 2021-07-23,161.7000,164.1000,159.0000,160.3500,24622 2021-07-26,160.3500,162.6000,156.9000,159.3000,24098 2021-07-27,159.0000,159.0000,153.3000,157.5000,22839 2021-07-28,158.4000,160.6860,154.8000,156.6000,23161 2021-07-29,158.1000,159.7500,155.8500,156.1500,22542 2021-07-30,154.6500,158.5500,154.5000,157.8000,29535 2021-08-02,160.2000,164.1000,158.2500,160.2000,43760 2021-08-03,161.4000,166.0500,155.2500,165.9000,38857 2021-08-04,177.6000,177.7500,154.5000,164.7000,91528 2021-08-05,165.4500,173.7000,162.4500,169.9500,30687 2021-08-06,170.2500,172.8000,165.4500,168.1500,27859 2021-08-09,168.6000,178.6500,165.5040,172.3500,63537 2021-08-10,174.7500,186.1755,174.1500,183.4500,62197 2021-08-11,183.7500,185.7000,176.8500,184.5000,38589 2021-08-12,184.8000,188.1000,181.8000,182.8500,33941 2021-08-13,182.7750,184.2000,180.1500,181.3500,34113 2021-08-16,180.0000,182.2500,174.0000,174.7500,30657 2021-08-17,171.9000,175.3500,162.6225,165.0000,40710 2021-08-18,164.2500,166.5000,159.6000,159.9000,50114 2021-08-19,157.8000,162.0000,156.4500,158.2500,35599 2021-08-20,156.9000,164.2500,154.9500,161.8500,35397 2021-08-23,162.0000,167.2500,159.0750,163.2000,33977 2021-08-24,164.1000,172.9500,162.1500,170.2500,32702 2021-08-25,170.2500,174.4500,169.7250,174.0000,29014 2021-08-26,172.9500,174.6000,169.9500,173.4000,22256 2021-08-27,173.4000,177.0000,172.3500,176.4000,29693 2021-08-30,178.5000,186.1695,178.5000,183.3000,42914 2021-08-31,180.6000,181.8000,170.7000,174.0000,37789 2021-09-01,173.8500,175.2810,170.7000,173.2500,21667 2021-09-02,174.9000,176.4000,170.7000,171.0000,31312 2021-09-03,169.8000,172.0500,166.6395,171.1500,26950 2021-09-07,170.2500,174.1500,165.0000,165.6000,22095 2021-09-08,165.0000,165.0000,158.8500,161.4000,29306 2021-09-09,161.7000,170.1750,160.9500,168.1500,24422 2021-09-10,169.9500,173.1270,166.8000,166.9500,22969 2021-09-13,167.7000,168.1500,163.3500,165.0000,28415 2021-09-14,164.8500,165.0000,158.9250,160.3500,18345 2021-09-15,159.7500,162.3000,159.3000,162.0000,18072 2021-09-16,161.2500,166.3500,160.8000,162.4500,22030 2021-09-17,162.0000,165.5985,162.0000,162.4500,56661 2021-09-20,157.3500,160.9500,152.5500,155.7000,46964 2021-09-21,156.7500,158.8500,153.0000,157.0500,25615 2021-09-22,156.4500,161.1000,156.1500,159.1500,17446 2021-09-23,160.3500,166.3500,159.9000,162.9000,21629 2021-09-24,161.1000,165.3000,159.0000,164.8500,29025 2021-09-27,165.6000,169.7250,165.5250,168.1500,30395 2021-09-28,167.1000,169.5000,163.8000,164.1000,22000 2021-09-29,165.0000,168.4500,163.3500,167.2500,18479 2021-09-30,166.2000,166.2000,142.2000,142.8000,108757 2021-10-01,143.5500,151.7970,138.7500,149.2500,61398 2021-10-04,149.1000,150.6615,144.3000,149.7000,34509 2021-10-05,151.3500,154.5000,149.8500,153.4500,34040 2021-10-06,151.0500,154.5000,147.9750,148.5000,28903 2021-10-07,151.2000,154.6500,150.6015,154.0500,28833 2021-10-08,153.9000,154.3500,148.0500,150.4500,21999 2021-10-11,152.2500,153.0000,148.8225,149.5500,13637 2021-10-12,150.9000,151.0500,146.2500,148.2000,28887 2021-10-13,149.1000,149.1000,145.9500,147.6000,17181 2021-10-14,148.3500,150.2250,146.4000,148.5000,23339 2021-10-15,150.4500,153.0750,148.9500,151.8000,30769 2021-10-18,150.7500,155.3100,149.5500,154.0500,22160 2021-10-19,151.9500,156.3000,151.9500,153.0000,32907 2021-10-20,151.8000,161.2500,151.8000,157.5000,38510 2021-10-21,157.5000,163.8000,155.7000,162.7500,36726 2021-10-22,162.6000,162.9000,157.8000,160.0500,29604 2021-10-25,159.9000,163.9500,159.4500,163.5000,20132 2021-10-26,163.8750,165.0000,154.5000,155.4000,23336 2021-10-27,155.7000,157.8000,150.5250,156.7500,48768 2021-10-28,157.2750,164.1000,155.4000,163.5000,28619 2021-10-29,163.6500,167.2500,161.5500,165.9000,45621 2021-11-01,167.8500,173.8500,166.5000,172.6500,63776 2021-11-02,172.5000,174.1500,169.3500,171.0000,48904 2021-11-03,180.6000,213.7500,178.8000,204.6000,292956 2021-11-04,205.5000,208.0500,198.0000,204.3000,66416 2021-11-05,206.8500,210.7500,204.0000,205.5000,81883 2021-11-08,204.9000,210.0000,199.4250,204.9000,56909 2021-11-09,204.4500,209.6250,199.8000,204.1500,35499 2021-11-10,202.8000,204.0000,197.4000,199.9500,34337 2021-11-11,199.5000,201.3000,195.9000,197.7000,24821 2021-11-12,197.7000,202.8000,197.4000,201.9000,20835 2021-11-15,202.3500,203.6850,194.5650,195.9000,22481 2021-11-16,195.9000,197.5500,194.2500,197.1000,24152 2021-11-17,195.3000,199.4850,192.0000,195.0000,26941 2021-11-18,195.1500,197.2500,189.6000,196.3500,27041 2021-11-19,193.9500,195.3000,191.7000,192.3000,20972 2021-11-22,192.7500,197.7000,190.8000,194.2500,27796 2021-11-23,192.3000,195.0000,186.3000,191.8500,34397 2021-11-24,189.3000,194.7000,184.9500,190.0500,19181 2021-11-26,183.1500,186.0000,178.9500,183.6000,20833 2021-11-29,187.2000,187.2000,178.3500,179.7000,27493 2021-11-30,177.7500,181.3500,172.8000,174.4500,36921 2021-12-01,179.7000,182.7000,168.4500,168.9000,32455 2021-12-02,169.8000,173.5500,168.4500,173.2500,42866 2021-12-03,173.5500,173.5500,165.6000,167.2500,27498 2021-12-06,166.6500,174.0000,163.5150,170.2500,25788 2021-12-07,174.3000,178.9500,173.1000,175.2000,18025 2021-12-08,175.9500,176.2500,172.5000,174.6000,19772 2021-12-09,173.2500,175.5000,168.6000,168.7500,15971 2021-12-10,169.6500,170.2500,163.9500,166.5000,26789 2021-12-13,165.0000,165.7500,159.7500,162.7500,37729 2021-12-14,160.9500,164.4000,160.9500,162.6000,21131 2021-12-15,161.2500,162.6000,154.1250,162.6000,27965 2021-12-16,164.7000,164.7000,150.3000,150.9000,35888 2021-12-17,150.6000,154.3500,145.8000,151.9500,34784 2021-12-20,147.9000,149.5500,141.3000,145.9500,50562 2021-12-21,147.6000,152.5500,147.1500,150.4500,54389 2021-12-22,151.6500,153.7500,148.5000,149.1000,26280 2021-12-23,150.0000,151.7250,148.3980,149.8500,45375 2021-12-27,150.3000,155.4000,150.3000,154.3500,47336 2021-12-28,153.0000,157.3500,153.0000,153.7500,25312 2021-12-29,153.6000,154.0500,150.9000,151.5000,29656 2021-12-30,150.6000,155.2500,150.0000,151.5000,63139 2021-12-31,151.5000,151.8000,148.5000,149.7000,56714 2022-01-03,152.7000,169.6500,152.1000,168.1500,114180 2022-01-04,168.1500,172.9500,167.2500,171.9000,65829 2022-01-05,172.3500,172.3500,163.8000,164.8500,62906 2022-01-06,168.9000,173.7000,165.3000,170.2500,42234 2022-01-07,169.5000,173.2500,166.3500,168.0000,34381 2022-01-10,166.0500,166.1250,161.5500,162.9000,50409 2022-01-11,165.0000,166.2750,161.0250,165.0000,42521 2022-01-12,165.6000,166.5000,161.1000,161.4000,26810 2022-01-13,162.0000,165.0000,160.5000,160.8000,23165 2022-01-14,157.5000,161.2500,154.2750,159.0000,31734 2022-01-18,156.7500,157.5000,152.5500,152.5500,25069 2022-01-19,153.0000,157.0500,152.5500,155.2500,24055 2022-01-20,156.7500,161.2500,152.2500,152.5500,46726 2022-01-21,150.9000,151.9500,145.9500,146.8500,44709 2022-01-24,142.8000,157.3500,141.6000,156.4500,51427 2022-01-25,153.9000,161.2500,152.5500,158.5500,36422 2022-01-26,161.2500,161.5500,149.4000,149.5500,48621 2022-01-27,151.9500,153.6000,144.9000,146.7000,28809 2022-01-28,145.8000,147.4500,140.1000,147.3000,36506 2022-01-31,146.1000,153.0000,144.6000,153.0000,31170 2022-02-01,152.1000,153.6000,148.3500,152.7000,29076 2022-02-02,151.6500,155.2500,147.6000,150.1500,38277 2022-02-03,147.1500,148.3500,143.2500,144.4500,31207 2022-02-04,143.4000,150.1500,141.6000,148.9500,47625 2022-02-07,149.7000,153.6000,148.6500,149.1000,44845 2022-02-08,149.4000,159.6000,148.8750,157.9500,71089 2022-02-09,123.0000,130.8000,117.0000,121.9500,455836 2022-02-10,120.3000,125.7000,119.4000,120.7500,116891 2022-02-11,127.0500,131.5500,126.3000,129.4500,137715 2022-02-14,128.7000,134.8500,128.7000,131.7000,76794 2022-02-15,132.7500,135.4500,129.1500,135.4500,80765 2022-02-16,136.5000,139.6500,133.9500,136.2000,55906 2022-02-17,135.6000,136.9500,132.3750,133.5000,30321 2022-02-18,131.8500,133.8000,127.6500,128.4000,45287 2022-02-22,126.9000,129.6000,122.8500,123.4500,42479 2022-02-23,124.2000,126.4275,120.1500,121.2000,35024 2022-02-24,118.0500,125.1000,117.3000,124.8000,47638 2022-02-25,123.1500,126.1500,122.8875,125.5500,27192 2022-02-28,125.1000,132.4500,125.1000,132.4500,30716 2022-03-01,130.6500,133.2000,128.1750,129.6000,35255 2022-03-02,130.0500,130.7700,127.3500,128.8500,48778 2022-03-03,130.2000,133.6500,129.1500,130.8000,50791 2022-03-04,130.8000,131.1000,123.3000,125.2500,19845 2022-03-07,125.5500,125.5500,119.5500,119.8500,33539 2022-03-08,119.5500,125.5500,119.2500,123.7500,69263 2022-03-09,126.9000,131.8500,125.1000,129.1500,37570 2022-03-10,127.2000,129.6750,125.2500,126.1500,43463 2022-03-11,126.4500,127.2000,118.8000,118.9500,32211 2022-03-14,120.6000,120.6000,115.9500,117.4500,28463 2022-03-15,117.9000,120.7485,117.3000,119.8500,25461 2022-03-16,120.9000,125.7000,120.0000,124.5000,38106 2022-03-17,124.2000,128.4000,123.6015,128.2500,30586 2022-03-18,127.0500,130.8000,126.0000,128.8500,40476 2022-03-21,128.2500,128.2500,122.2500,123.4500,23025 2022-03-22,124.2000,125.8500,122.7000,125.1000,38859 2022-03-23,123.7500,126.3000,121.6500,122.5500,21326 2022-03-24,123.1500,123.6000,121.2000,122.4000,19413 2022-03-25,122.4000,123.9000,120.6750,121.3500,25831 2022-03-28,121.8000,126.6000,120.4500,126.3000,44264 2022-03-29,127.5000,133.9500,127.5000,130.0500,48130 2022-03-30,129.3000,129.6000,122.2710,122.7000,41248 2022-03-31,123.1500,123.4500,118.8000,122.5500,42891 2022-04-01,122.8500,124.9500,121.3500,121.8000,28711 2022-04-04,121.8000,125.8500,121.5000,124.6500,27212 2022-04-05,125.7000,126.7500,121.8000,123.1500,19047 2022-04-06,120.7500,121.6500,118.4955,121.0500,26602 2022-04-07,120.3000,121.8000,114.0000,116.8500,33590 2022-04-08,117.3000,120.8250,116.5500,117.1500,17874 2022-04-11,116.8500,120.6000,115.3500,117.9000,25660 2022-04-12,119.2500,122.1150,114.9750,115.6500,21110 2022-04-13,116.1000,122.7000,115.6500,122.5500,37284 2022-04-14,123.4500,128.5500,121.9500,124.2000,24925 2022-04-18,124.5000,124.8000,118.8000,120.1500,28855 2022-04-19,121.2000,124.6500,119.5500,122.4000,20943 2022-04-20,124.3500,124.5000,119.5500,119.8500,10869 2022-04-21,122.1000,122.1000,117.4500,118.5000,19019 2022-04-22,118.3500,118.3500,114.6000,115.3500,20093 2022-04-25,114.0000,118.0500,112.8000,117.9000,20132 2022-04-26,116.8500,117.6000,112.5000,112.9500,20231 2022-04-27,112.3500,114.2250,110.9250,112.0500,18020 2022-04-28,112.8000,115.6500,110.5500,115.2000,15158 2022-04-29,114.9000,118.0500,113.8500,114.7500,17317 2022-05-02,114.3000,121.0500,113.7000,120.7500,23166 2022-05-03,120.9000,123.6000,118.9500,121.6500,34902 2022-05-04,121.3500,123.9000,117.6000,123.4500,24564 2022-05-05,121.2000,121.5000,114.6015,116.4000,22099 2022-05-06,117.1500,118.2000,111.9000,116.8500,18613 2022-05-09,115.5000,118.9500,112.8000,113.5500,28738 2022-05-10,113.8500,114.7500,108.9000,109.6500,31338 2022-05-11,109.8000,111.1500,101.8500,102.4500,25140 2022-05-12,101.7000,105.9000,100.5000,105.3000,29304 2022-05-13,108.0000,111.3000,106.6500,110.7000,36104 2022-05-16,109.3500,112.2750,107.5500,109.8000,48297 2022-05-17,111.4500,114.0000,106.9500,108.1500,129512 2022-05-18,118.1250,121.6545,112.8000,115.8000,119716 2022-05-19,112.8000,121.2900,112.8000,118.3500,58715 2022-05-20,120.0000,120.3750,113.5500,118.5000,44035 2022-05-23,118.5000,120.9000,106.2000,107.4000,50835 2022-05-24,105.0000,105.9000,101.2770,101.8500,33282 2022-05-25,101.2500,108.7500,101.2500,106.9500,58767 2022-05-26,109.3500,114.7500,108.9000,112.3500,70855 2022-05-27,113.4000,115.8000,111.6000,112.5000,31475 2022-05-31,114.6000,119.8500,113.9250,115.5000,37679 2022-06-01,115.3500,118.0500,112.8000,113.4000,34466 2022-06-02,113.5500,118.6500,113.4150,117.9000,25282 2022-06-03,115.9500,116.2500,113.8500,116.1000,27399 2022-06-06,116.7000,116.7000,112.5000,115.5000,29855 2022-06-07,112.6500,114.4500,109.3500,114.0000,44897 2022-06-08,114.9000,118.5000,114.0000,116.1000,23532 2022-06-09,114.7500,115.3500,109.7250,111.7500,29096 2022-06-10,111.0000,112.2000,108.8250,111.1500,26694 2022-06-13,107.5500,109.6500,103.2750,107.8500,42809 2022-06-14,108.0000,108.9000,105.0000,107.8500,29362 2022-06-15,109.2000,110.7000,107.7000,109.0500,27434 2022-06-16,108.1500,108.1500,100.5000,101.5500,25565 2022-06-17,103.6500,106.3500,102.3000,105.7500,53525 2022-06-21,107.1000,110.2500,105.7500,106.2000,35927 2022-06-22,104.7000,107.1000,104.7000,105.9000,17591 2022-06-23,105.6000,109.0500,105.2250,107.8500,33914 2022-06-24,108.9000,114.6750,107.5500,111.9000,41427 2022-06-27,110.8500,112.5000,108.4500,108.7500,17269 2022-06-28,108.6000,110.6280,106.6500,107.8500,18297 2022-06-29,107.1000,107.1000,100.5750,101.2500,50895 2022-06-30,99.3000,99.7500,92.8500,93.4500,67849 2022-07-01,93.7500,100.0500,92.8500,98.7000,34309 2022-07-05,95.8500,100.4250,93.9000,100.0500,19308 2022-07-06,100.5000,101.4000,97.2000,98.5500,16334 2022-07-07,99.9000,103.2000,99.4500,102.0000,17383 2022-07-08,101.1000,104.1000,100.8000,102.0000,15021 2022-07-11,102.0000,103.2000,98.8500,99.4500,10588 2022-07-12,98.8500,101.3250,97.3500,97.8000,18296 2022-07-13,96.1500,99.4500,95.5230,98.1000,13334 2022-07-14,97.3500,97.5000,94.9500,96.7500,12924 2022-07-15,99.4500,100.6500,97.6500,100.5000,18115 2022-07-18,101.1000,104.8500,101.1000,101.5500,22061 2022-07-19,102.6000,104.8500,102.6000,104.7000,22122 2022-07-20,104.8500,107.5500,104.2500,107.2500,29641 2022-07-21,107.7000,109.8000,105.0000,109.6500,17817 2022-07-22,110.5500,112.5000,107.5500,109.8000,22779 2022-07-25,110.4000,111.0750,107.1000,110.5500,34024 2022-07-26,108.7500,108.7500,103.0500,105.7500,33794 2022-07-27,107.5500,110.5500,104.9250,109.5000,25125 2022-07-28,110.1000,112.5000,107.1000,112.5000,18242 2022-07-29,112.5000,113.8500,109.3500,111.9000,24157 2022-08-01,110.7000,117.7500,109.5000,116.2500,37695 2022-08-02,115.5000,116.7750,112.7250,112.9500,30416 2022-08-03,107.2500,108.1500,101.7000,107.2500,73812 2022-08-04,108.1500,112.3500,106.3500,108.1500,26450 2022-08-05,107.2500,109.5750,106.6500,107.7000,18986 2022-08-08,109.3500,112.0500,108.7500,109.3500,41955 2022-08-09,110.4000,110.4000,102.4500,105.7500,49144 2022-08-10,110.5500,113.7000,108.7500,109.0500,45747 2022-08-11,110.5500,113.2500,110.1750,112.0500,31551 2022-08-12,113.1000,118.6500,112.0500,118.3500,36496 2022-08-15,117.7500,119.2500,115.4250,115.9500,20387 2022-08-16,117.1500,121.3500,116.4000,118.9500,29670 2022-08-17,117.6000,118.9500,116.1000,117.3000,12313 2022-08-18,116.8500,117.3000,113.5500,115.9500,19859 2022-08-19,115.5000,115.5000,110.5500,111.3000,15694 2022-08-22,109.3500,109.5000,103.9500,104.4000,25389 2022-08-23,105.3000,107.8500,104.6250,106.3500,20642 2022-08-24,106.3500,109.8000,106.3500,108.0000,13551 2022-08-25,107.8500,111.1500,107.5500,110.8500,15200 2022-08-26,109.9500,110.4000,105.9000,106.3500,14133 2022-08-29,105.3000,107.1000,104.8500,106.5000,13259 2022-08-30,106.0500,108.0000,104.7015,105.9000,10496 2022-08-31,105.1500,106.9500,100.8750,101.7000,27012 2022-09-01,100.3500,102.4500,98.7750,101.4000,25593 2022-09-02,103.5000,103.5000,99.3000,100.0500,13018 2022-09-06,100.3500,100.3500,95.2500,95.8500,19083 2022-09-07,95.4000,99.0000,94.9500,98.4000,29977 2022-09-08,97.0500,98.5500,95.1000,97.5000,10847 2022-09-09,97.5000,99.9000,97.5000,99.0000,16632 2022-09-12,99.6000,102.3000,99.6000,100.5000,16099 2022-09-13,97.2000,97.2000,90.0000,90.7500,38263 2022-09-14,91.2000,91.4250,88.0500,90.6000,26541 2022-09-15,90.0000,93.1500,89.1000,89.1000,20681 2022-09-16,87.3000,88.5000,85.8000,86.5500,42182 2022-09-19,85.8000,90.6000,85.8000,88.5000,31023 2022-09-20,87.0000,87.2265,82.6500,82.6500,24792 2022-09-21,83.2500,84.0000,78.7500,79.6500,34566 2022-09-22,79.8000,82.0500,79.3500,80.4000,22945 2022-09-23,78.6000,79.9500,76.6500,79.2000,27939 2022-09-26,78.3000,81.0000,76.4250,77.2500,19818 2022-09-27,78.1500,78.7500,75.1500,77.1000,20749 2022-09-28,77.5500,79.7250,77.4000,78.1500,14694 2022-09-29,76.6500,77.2500,73.2000,75.0000,20827 2022-09-30,74.7000,74.7000,72.1500,73.5000,31400 2022-10-03,74.1000,80.1750,73.8000,77.8500,44760 2022-10-04,79.3500,81.9750,79.0500,81.6000,37795 2022-10-05,79.9500,80.2500,77.1750,79.0500,27125 2022-10-06,78.6000,81.6750,78.4500,80.7000,23661 2022-10-07,79.0500,80.4750,78.3000,80.2500,29178 2022-10-10,80.2500,80.7000,73.5000,74.1000,36200 2022-10-11,73.8000,79.4250,73.8000,77.8500,44595 2022-10-12,77.4000,82.2750,77.4000,81.1500,27920 2022-10-13,78.6000,84.3750,77.1000,82.6500,31898 2022-10-14,83.1000,84.6000,81.0000,81.1500,22166 2022-10-17,83.5500,83.5500,79.4250,80.1000,19008 2022-10-18,82.0500,84.0000,79.6500,81.1500,16240 2022-10-19,79.9500,80.5500,74.7000,76.0500,41409 2022-10-20,76.5000,79.2000,75.1500,75.7500,21449 2022-10-21,77.5500,77.8500,75.0000,77.7000,18609 2022-10-24,77.5500,78.7500,75.9000,76.2000,61812 2022-10-25,76.6500,81.1485,76.0500,80.7000,137937 2022-10-26,80.4000,86.3250,80.4000,82.3500,26879 2022-10-27,82.3500,85.8000,81.3750,83.5500,22334 2022-10-28,83.4000,85.2000,82.0500,84.0000,16495 2022-10-31,84.0000,84.3000,81.3000,81.4500,22129 2022-11-01,79.9500,82.0500,72.1950,76.5000,68187 2022-11-02,73.0500,74.4600,66.7500,67.3500,53648 2022-11-03,67.8000,71.2500,66.7740,69.3000,36485 2022-11-04,71.8500,71.8500,64.5000,66.3000,39520 2022-11-07,66.4500,68.7000,65.6250,68.5500,31799 2022-11-08,69.0000,71.2500,66.4500,69.0000,32948 2022-11-09,67.6500,68.8500,63.6000,64.9500,45921 2022-11-10,69.0000,71.1000,67.3500,68.5500,43328 2022-11-11,70.3500,76.2000,69.4500,74.1000,42190 2022-11-14,73.5000,75.8250,71.8500,72.0000,42252 2022-11-15,73.8000,76.5000,72.2250,72.9000,44936 2022-11-16,71.8500,73.3500,67.5000,68.2500,42173 2022-11-17,67.3500,69.4500,66.9750,67.8000,33359 2022-11-18,69.4500,69.4500,66.4500,67.5000,34725 2022-11-21,67.2000,68.1000,65.5500,67.2000,69384 2022-11-22,68.1000,72.0000,68.1000,71.7000,60556 2022-11-23,70.9500,72.9000,70.3500,72.6000,21634 2022-11-25,71.8500,72.9000,70.6500,70.6500,7495 2022-11-28,69.6000,72.0000,69.0000,69.3000,20060 2022-11-29,68.8500,70.2000,68.7000,69.4500,13480 2022-11-30,70.3500,72.0000,69.0750,71.2500,16660 2022-12-01,71.7000,73.3500,71.1000,72.1500,18221 2022-12-02,70.8000,71.8500,70.2000,70.9500,18423 2022-12-05,70.6500,72.5250,69.1500,70.8000,19283 2022-12-06,71.5500,72.6000,69.2250,71.2500,23837 2022-12-07,70.8000,72.0000,70.6245,71.7000,20373 2022-12-08,72.0000,74.1000,70.9500,72.7500,18049 2022-12-09,72.7500,76.3500,72.7500,75.1500,27806 2022-12-12,74.8500,75.4500,72.0000,72.6000,26502 2022-12-13,75.0000,76.0500,72.3000,73.5000,19984 2022-12-14,72.0000,72.0000,66.7500,66.9000,50998 2022-12-15,66.0000,66.1500,63.3750,65.8500,33604 2022-12-16,64.8000,67.6500,63.4740,67.6500,49474 2022-12-19,67.5000,67.5000,62.1750,62.4000,29299 2022-12-20,62.2500,63.6000,60.0000,61.9500,30261 2022-12-21,62.7000,63.4500,60.6000,61.3500,69589 2022-12-22,60.9000,64.2000,58.3500,63.9000,27021 2022-12-23,62.7000,64.8000,62.2710,63.9000,15001 2022-12-27,63.4500,63.9375,62.0250,63.1500,21280 2022-12-28,62.5500,64.5000,61.9500,62.2500,15968 2022-12-29,62.2500,65.2500,61.6725,64.5000,16626 2022-12-30,63.1500,66.0000,63.0000,64.6500,29846 2023-01-03,66.0000,67.3500,65.0100,66.4500,20582 2023-01-04,66.9000,70.0500,66.6000,69.6000,23381 2023-01-05,69.7500,69.7500,67.2000,68.1000,11586 2023-01-06,69.4500,70.5000,68.2500,70.0500,10006 2023-01-09,71.1000,73.7250,69.9000,72.4500,18591 2023-01-10,72.4500,74.7000,72.4500,74.4000,10557 2023-01-11,74.5500,77.1000,74.5500,77.1000,17010 2023-01-12,77.2500,80.2500,76.8015,80.1000,32295 2023-01-13,79.3500,80.7000,77.7000,78.6000,29100 2023-01-17,78.9000,79.5000,77.0250,77.4000,16424 2023-01-18,77.7000,78.9540,74.2500,74.2500,17759 2023-01-19,73.6500,74.8500,70.8000,72.0000,15128 2023-01-20,72.7500,73.3500,71.8500,72.9000,11684 2023-01-23,73.3500,75.0000,72.6000,73.5000,17379 2023-01-24,74.2500,74.8500,72.9000,74.1000,10290 2023-01-25,72.9000,75.4500,71.8500,75.1500,11094 2023-01-26,75.7500,77.5500,75.3000,76.5000,9559 2023-01-27,76.3500,78.5700,76.3500,77.5500,7759 2023-01-30,77.1000,78.2520,76.0725,76.8000,11070 2023-01-31,76.9500,78.6000,76.9500,78.1500,13009 2023-02-01,77.7000,83.4000,77.2500,82.3500,19332 2023-02-02,83.5500,86.7000,82.3500,85.5000,16181 2023-02-03,85.2000,85.9500,84.3000,85.2000,16320 2023-02-06,85.5000,87.0000,80.8500,81.1500,32728 2023-02-07,81.3000,81.4500,76.6500,79.5000,51615 2023-02-08,75.6000,77.7000,68.0250,69.0000,40706 2023-02-09,69.6000,69.6000,62.8500,63.3000,39045 2023-02-10,62.4000,64.6500,62.2500,63.6000,23348 2023-02-13,64.0500,66.7500,62.4000,66.7500,34651 2023-02-14,66.4500,71.4000,64.6500,71.1000,41303 2023-02-15,69.7500,73.5000,69.1500,72.9000,27086 2023-02-16,71.5500,74.8500,70.9500,73.6500,25031 2023-02-17,74.2500,75.0000,72.3000,74.4000,21347 2023-02-21,73.3500,73.7250,65.5500,65.7000,30394 2023-02-22,65.5500,67.2000,65.5500,66.4500,13985 2023-02-23,67.0500,68.0070,65.7000,67.0500,16614 2023-02-24,65.1000,66.0000,64.6500,64.9500,13093 2023-02-27,65.7000,65.7000,64.5000,65.4000,15264 2023-02-28,64.9500,67.2000,64.8000,65.2500,66202 2023-03-01,65.1000,67.5750,64.5000,66.4500,20034 2023-03-02,65.8500,67.9500,64.9500,66.7500,20358 2023-03-03,67.2000,68.1000,66.3000,67.2000,11104 2023-03-06,67.3500,67.3500,62.7000,63.1500,30730 2023-03-07,63.0000,63.6000,61.9500,62.2500,11302 2023-03-08,62.1000,63.9000,61.5000,63.4500,22724 2023-03-09,63.6000,63.7500,60.0000,60.3000,24581 2023-03-10,60.0000,60.4500,57.4500,58.9500,38902 2023-03-13,57.3000,58.7250,55.9500,56.4000,34990 2023-03-14,58.8000,59.1000,52.3500,53.4000,38325 2023-03-15,51.4500,54.1500,50.5500,53.8500,29470 2023-03-16,52.6500,53.4750,51.2250,52.5000,17740 2023-03-17,51.9000,52.7250,49.6500,49.8000,75721 2023-03-20,50.1000,52.1250,49.5000,51.9000,24420 2023-03-21,53.2500,54.7500,51.6750,52.2000,14726 2023-03-22,52.3500,52.8750,50.7000,50.7000,19893 2023-03-23,51.4500,51.9075,49.5000,50.2500,12351 2023-03-24,49.5000,50.2500,48.4500,50.1000,14304 2023-03-27,50.8500,50.8500,48.4500,49.6500,24863 2023-03-28,49.3500,50.4750,48.0000,48.7500,30560 2023-03-29,49.6500,49.6500,48.0000,49.3500,34440 2023-03-30,50.2500,50.7015,48.9000,49.3500,21621 2023-03-31,49.8000,51.6000,49.6500,51.4500,21622 2023-04-03,51.3000,52.0500,50.4000,51.6000,19420 2023-04-04,51.7500,51.9000,49.2000,49.8000,38744 2023-04-05,49.5000,49.5000,46.6500,47.8500,34937 2023-04-06,47.4000,49.6500,46.6500,47.7000,37382 2023-04-10,47.2500,49.9905,47.2500,49.8000,16608 2023-04-11,50.4000,53.4750,50.4000,52.8000,22719 2023-04-12,53.7000,53.7000,49.8000,50.2500,30040 2023-04-13,49.9500,51.0000,49.3500,50.4000,15532 2023-04-14,50.1000,50.9250,49.2750,49.5000,10412 2023-04-17,49.5000,51.1500,49.3515,50.8500,19460 2023-04-18,50.5500,51.6000,50.2500,50.8500,15246 2023-04-19,50.8500,51.9000,50.0250,50.8500,37388 2023-04-20,50.8500,52.0155,49.6500,49.9500,23650 2023-04-21,50.1000,50.2500,48.6000,49.0500,29435 2023-04-24,49.3500,50.8500,48.6750,50.5500,33050 2023-04-25,49.8000,50.1750,47.0250,47.4000,25271 2023-04-26,47.2500,48.0000,46.0500,46.3500,24816 2023-04-27,46.6500,46.9500,46.0500,46.3500,20930 2023-04-28,46.2000,47.3880,46.2000,46.3500,13222 2023-05-01,46.3500,47.1750,43.7250,44.8500,43481 2023-05-02,45.0000,45.0000,42.1500,44.1000,47090 2023-05-03,44.2500,45.0000,42.6000,42.7500,24578 2023-05-04,42.1500,43.1835,41.2500,42.0000,28595 2023-05-05,42.7500,44.5500,41.7000,44.2500,21932 2023-05-08,45.0000,46.6500,44.5665,45.1500,26937 2023-05-09,44.5500,45.3000,44.1000,45.1500,15335 2023-05-10,46.2000,46.2000,42.9000,43.3500,19035 2023-05-11,43.2000,45.0000,42.6000,44.7000,18797 2023-05-12,44.5500,44.5500,42.1500,42.6000,18579 2023-05-15,42.4500,43.6500,41.8500,42.7500,45594 2023-05-16,42.7500,42.9750,40.0500,40.6500,49807 2023-05-17,34.5000,39.7500,33.7500,38.4000,143236 2023-05-18,38.8500,39.3000,37.5000,37.6500,46429 2023-05-19,37.3500,37.3500,33.1950,33.6000,85950 2023-05-22,34.0500,34.0500,32.2500,33.4500,90793 2023-05-23,34.5000,37.6365,34.2000,36.1500,72082 2023-05-24,36.1500,36.6000,34.1250,36.0000,50824 2023-05-25,35.2500,35.7000,33.7500,34.2000,33964 2023-05-26,34.2000,35.7000,33.4095,35.2500,29173 2023-05-30,35.7000,37.2000,35.3250,37.0500,50778 2023-05-31,37.0500,37.2000,35.8500,36.9000,28947 2023-06-01,36.6000,37.4250,35.7000,37.2000,27641 2023-06-02,37.9500,41.2500,37.9500,40.8000,46406 2023-06-05,41.4000,43.2000,40.5750,42.1500,42921 2023-06-06,41.4000,44.4000,41.2500,43.3500,43336 2023-06-07,43.6500,48.2970,42.6000,46.8000,62960 2023-06-08,46.6500,52.2000,45.8250,51.4500,92350 2023-06-09,50.8500,50.8500,46.6500,46.6500,116828 2023-06-12,46.6500,46.9500,43.6500,45.3000,78717 2023-06-13,45.6000,47.2500,45.1500,45.6000,35270 2023-06-14,45.0000,46.2000,43.6500,43.9500,49359 2023-06-15,43.8000,45.8985,43.6500,45.4500,29557 2023-06-16,46.0500,46.0500,42.1500,43.5000,100983 2023-06-20,42.6000,44.5500,41.8500,43.9500,45772 2023-06-21,44.2500,44.2500,42.1500,42.3000,27684 2023-06-22,42.3000,43.6500,40.3500,43.5000,36916 2023-06-23,42.4500,45.6750,42.0750,43.6500,328382 2023-06-26,44.5500,48.4500,44.5500,46.9500,70535 2023-06-27,46.9500,48.0000,45.3000,47.1000,45314 2023-06-28,46.9500,47.1000,44.5500,45.3000,34928 2023-06-29,45.7500,47.2500,45.7500,46.9500,27209 2023-06-30,47.5500,47.8500,46.8000,47.1000,43103 2023-07-03,47.8500,49.7250,47.8500,49.5000,10578 2023-07-05,48.9000,49.1250,46.2000,46.6500,32139 2023-07-06,46.3500,47.3250,45.6750,46.9500,26210 2023-07-07,47.4000,48.7200,47.1000,47.5500,11594 2023-07-10,47.2500,49.6500,47.2500,48.4500,16255 2023-07-11,48.6000,49.8000,48.1500,49.5000,21760 2023-07-12,50.2500,50.7000,48.0000,48.0000,23368 2023-07-13,48.4500,49.2000,47.1225,48.9000,24759 2023-07-14,48.6000,49.2000,46.8000,48.9000,30504 2023-07-17,48.9000,50.0820,47.8500,48.3000,22891 2023-07-18,48.0000,49.5750,47.9250,48.0000,34162 2023-07-19,49.5000,52.8000,49.2000,52.3500,33927 2023-07-20,51.9000,51.9000,47.9250,48.1500,18967 2023-07-21,48.4500,49.4250,48.0000,48.3000,18810 2023-07-24,49.0500,50.4000,48.1500,49.9500,23663 2023-07-25,49.8000,50.4000,48.3750,49.9500,22751 2023-07-26,50.2500,52.0500,50.1000,51.6000,18973 2023-07-27,52.2000,53.5500,51.0750,51.7500,19007 2023-07-28,52.5000,53.2500,51.8250,51.9000,14911 2023-07-31,52.3500,55.6500,51.9000,54.9000,42526 2023-08-01,55.3500,55.5750,52.6500,55.0500,59440 2023-08-02,45.0000,45.0000,38.1000,40.2000,164019 2023-08-03,39.4500,40.5000,37.0500,37.3500,74351 2023-08-04,38.2500,40.6500,37.5000,39.1500,96967 2023-08-07,40.3500,40.5000,38.1000,38.4000,40641 2023-08-08,38.1000,38.5500,37.0500,38.5500,30730 2023-08-09,38.4000,39.6000,38.1000,39.3000,22463 2023-08-10,39.9000,40.8000,39.3000,39.9000,39776 2023-08-11,39.3000,40.3500,38.5500,39.7500,23745 2023-08-14,39.3000,39.6000,38.4000,38.7000,21552 2023-08-15,38.1000,38.4000,36.9750,38.4000,18114 2023-08-16,38.1000,38.8500,37.8000,37.8000,16729 2023-08-17,37.9500,38.8500,37.8750,38.1000,13423 2023-08-18,37.5000,38.7000,37.5000,38.1000,20877 2023-08-21,38.4000,38.4000,36.9000,37.0500,17339 2023-08-22,37.2000,37.2000,34.5000,35.2500,30913 2023-08-23,35.2500,35.4000,33.3000,34.5000,33243 2023-08-24,34.0500,34.9500,34.0500,34.0500,15552 2023-08-25,34.0500,34.3500,33.1500,33.6000,17355 2023-08-28,33.9000,34.2750,33.7500,33.9000,12293 2023-08-29,34.2000,35.0250,33.4500,34.3500,14091 2023-08-30,34.5000,35.9895,34.2000,35.1000,13490 2023-08-31,35.1000,36.9000,34.6500,35.1000,15771 2023-09-01,34.9500,36.7500,34.6500,34.6500,14604 2023-09-05,35.4000,35.4000,34.0500,34.0500,17616 2023-09-06,34.3500,34.5000,33.1500,33.4500,15134 2023-09-07,33.3000,33.9750,31.8000,33.0000,33600 2023-09-08,33.0000,33.3000,31.8000,32.5500,17818 2023-09-11,32.7000,33.3000,31.5000,31.8000,18762 2023-09-12,31.9500,33.3000,31.0500,32.1000,41606 2023-09-13,32.2500,33.7500,32.1000,33.1500,19153 2023-09-14,33.4500,35.1630,33.1500,34.8000,17397 2023-09-15,34.5000,35.1000,33.7500,34.9500,36340 2023-09-18,32.7000,33.9690,32.0250,32.8500,30240 2023-09-19,32.2500,33.9000,31.9500,32.4000,19707 2023-09-20,32.7000,33.3000,31.6500,31.9500,16392 2023-09-21,31.5000,32.2500,31.3500,31.5000,15554 2023-09-22,31.5000,31.9875,30.3000,30.3000,22086 2023-09-25,30.3000,30.3000,28.8000,29.4000,34374 2023-09-26,29.7000,29.7000,27.7500,28.0500,34034 2023-09-27,27.9000,30.1500,27.7500,30.0000,81090 2023-09-28,30.1500,33.0000,29.5500,32.8500,27093 2023-09-29,33.0000,34.0500,33.0000,33.7500,21536 2023-10-02,33.3000,34.2000,32.2500,33.1500,48381 2023-10-03,32.7000,33.8250,32.2500,32.2500,27432 2023-10-04,32.4000,33.8250,31.8000,32.7000,26336 2023-10-05,32.1000,32.5500,29.2500,30.4500,43741 2023-10-06,30.0000,32.8500,30.0000,31.6500,26413 2023-10-09,30.7500,31.2000,29.5500,30.3000,19940 2023-10-10,30.3000,32.4000,30.0015,31.5000,17950 2023-10-11,31.6500,32.5500,30.3000,30.7500,12730 2023-10-12,31.0500,31.2000,29.4000,30.1500,16040 2023-10-13,30.1500,30.9000,29.3250,30.4500,10910 2023-10-16,30.1500,31.9500,30.0000,31.2000,15210 2023-10-17,30.7500,33.4500,30.6000,33.0000,18218 2023-10-18,32.7000,33.1500,31.8750,32.5500,8175 2023-10-19,32.4000,33.1500,32.0250,32.2500,12650 2023-10-20,31.8000,33.3000,31.8000,33.0000,15555 2023-10-23,32.5500,32.7000,31.2000,31.9500,22263 2023-10-24,32.4000,32.5530,29.4000,29.5500,24544 2023-10-25,29.8500,29.8500,28.0500,28.0500,28643 2023-10-26,27.9000,28.3500,26.8500,27.3000,27859 2023-10-27,27.7500,28.5000,27.1500,27.9000,12318 2023-10-30,27.9000,28.5000,27.3750,27.6000,15620 2023-10-31,27.6000,28.5000,27.2370,27.7500,16276 2023-11-01,29.1000,29.1000,23.4270,26.4000,26971 2023-11-02,26.4000,27.5250,25.9320,27.1500,13444 2023-11-03,27.3000,30.0000,27.3000,28.6500,19253 2023-11-06,28.3500,28.8000,27.6750,28.6500,7336 2023-11-07,28.2000,29.0580,28.0500,28.3500,7570 2023-11-08,27.9000,28.8000,27.9000,28.0500,4850 2023-11-09,28.2000,28.2000,26.5500,27.0000,14175 2023-11-10,27.3000,27.6480,25.9500,27.4500,10958 2023-11-13,26.8500,27.6000,25.8750,26.2500,16644 2023-11-14,26.4000,28.6500,26.4000,27.1500,34986 2023-11-15,27.6000,30.9015,27.4500,28.8000,36838 2023-11-16,29.1000,29.3250,27.3000,27.9000,22322 2023-11-17,28.3500,28.3500,27.0000,27.7500,6655 2023-11-20,27.3000,28.5750,27.1500,28.2000,9853 2023-11-21,28.0500,28.2000,27.1500,27.6000,6977 2023-11-22,27.3000,28.2000,27.1500,27.7500,7111 2023-11-24,27.3000,28.8000,27.3000,28.6500,4945 2023-11-27,28.3500,29.0250,27.6750,28.2000,9335 2023-11-28,27.9000,28.3500,27.2250,27.9000,12489 2023-11-29,28.8000,29.9985,28.3500,28.6500,23622 2023-11-30,29.2500,29.2500,27.9000,28.2000,7385 2023-12-01,27.6000,29.8500,27.6000,29.8500,17290 2023-12-04,29.1000,32.4000,29.1000,31.9500,23335 2023-12-05,31.3500,31.8000,30.0000,30.0000,8200 2023-12-06,30.1500,31.8000,29.8500,30.1500,8975 2023-12-07,30.0000,30.6000,29.4000,29.4000,9879 2023-12-08,29.8500,30.0000,28.8000,29.4000,8988 2023-12-11,29.1000,29.7750,28.9500,29.2500,5685 2023-12-12,30.0000,30.0000,28.2000,28.2000,12891 2023-12-13,28.6500,30.0000,27.9000,29.2500,27270 2023-12-14,29.2500,33.3000,28.8000,32.4000,34637 2023-12-15,32.2500,35.8500,31.5000,35.8500,77134 2023-12-18,35.8500,35.9955,32.8500,33.4500,22126 2023-12-19,33.7500,35.7000,33.1500,35.2500,14378 2023-12-20,35.5500,35.7000,32.8500,33.0000,13398 2023-12-21,33.3000,36.5925,33.1500,35.5500,14461 2023-12-22,35.1000,36.7500,34.5000,34.8000,16227 2023-12-26,34.9500,37.8000,34.6500,37.0500,18972 2023-12-27,36.4500,36.6000,34.9485,35.1000,27463 2023-12-28,34.8000,35.9850,33.7500,34.0500,30983 2023-12-29,34.2000,36.0000,33.7500,34.2000,37863 2024-01-02,34.0500,36.9000,34.0500,36.3000,23796 2024-01-03,36.1500,36.3000,34.2750,35.7000,15446 2024-01-04,35.8500,36.9000,34.9500,36.1500,10343 2024-01-05,35.8500,36.9000,35.1000,35.2500,10659 2024-01-08,35.2500,35.2500,33.9000,34.6500,7542 2024-01-09,32.5500,33.7500,28.3500,28.5000,69143 2024-01-10,28.3500,28.9320,26.7750,27.3000,28030 2024-01-11,26.7000,27.6000,26.2500,26.5500,24748 2024-01-12,26.5500,27.3000,25.3500,25.6500,53018 2024-01-16,25.8000,26.5500,22.9500,23.5500,52024 2024-01-17,23.2500,24.0000,23.0250,23.4000,20784 2024-01-18,23.7000,23.7000,22.5000,23.4000,17915 2024-01-19,23.4000,24.6000,22.8750,23.1000,13154 2024-01-22,23.4000,24.7350,22.8000,24.0000,13823 2024-01-23,24.1500,25.0365,23.2500,23.2500,9929 2024-01-24,23.2500,23.7000,22.6500,22.9500,12279 2024-01-25,23.2500,23.8500,23.2500,23.8500,6556 2024-01-26,23.5500,25.2000,23.5500,24.6000,10217 2024-01-29,25.0500,25.0500,22.8000,24.3000,11678 2024-01-30,23.8500,25.5000,23.7000,24.6000,30366 2024-01-31,24.0000,25.3500,24.0000,24.4500,6901 2024-02-01,24.6000,24.6000,22.9500,23.7000,19129 2024-02-02,24.1500,26.8500,23.2500,25.5000,44263 2024-02-05,26.4000,26.4000,23.7000,24.3000,18369 2024-02-06,25.3500,26.2500,24.3000,25.5000,16669 2024-02-07,22.5000,22.8000,14.2500,15.4500,289221 2024-02-08,16.0500,20.4000,16.0500,20.1000,106947 2024-02-09,19.9500,21.0000,18.0000,20.1000,22955 2024-02-12,19.9500,20.1000,18.7500,19.5000,23785 2024-02-13,18.1500,19.2000,18.1500,18.1500,16177 2024-02-14,18.9000,19.3500,18.1500,18.9000,7335 2024-02-15,18.9000,21.0000,18.7500,19.3500,11441 2024-02-16,19.3500,19.3500,18.3000,18.6000,10558 2024-02-20,18.7500,18.7500,17.8500,18.4500,6962 2024-02-21,18.3000,18.9000,17.8200,18.1500,6635 2024-02-22,18.6000,18.6000,17.5500,18.3000,12430 2024-02-23,18.0000,19.8000,18.0000,19.2000,13694 2024-02-26,19.0500,20.7000,18.7500,20.2500,9266 2024-02-27,20.4000,21.3000,19.0500,19.3500,14185 2024-02-28,18.7500,20.8500,18.7500,20.5500,8284 2024-02-29,20.5500,21.1500,19.8000,20.7000,14429 2024-03-01,20.4000,21.1500,19.9500,20.5500,9036 2024-03-04,20.2500,20.7000,19.3500,19.9500,13121 2024-03-05,19.5000,19.5750,17.8500,18.3000,14099 2024-03-06,18.1500,18.9000,17.8500,18.9000,12618 2024-03-07,18.6000,19.2000,17.7000,19.2000,15671 2024-03-08,19.0500,19.0500,17.8500,18.6000,12196 2024-03-11,18.6000,18.7500,17.1000,17.8500,12517 2024-03-12,17.4000,17.7000,16.9500,17.2500,16690 2024-03-13,17.2500,17.5500,16.9500,16.9500,14544 2024-03-14,17.2500,17.3655,16.1250,16.2000,16413 2024-03-15,16.2000,17.2500,14.8500,15.7500,213040 2024-03-18,15.6000,15.9870,14.7225,15.1500,17385 2024-03-19,15.0000,15.9000,14.7300,15.3000,15320 2024-03-20,15.1500,15.8160,15.1500,15.6000,9439 2024-03-21,15.4500,16.6500,15.4500,16.0500,19594 2024-03-22,16.0500,17.1000,16.0500,16.6500,16081 2024-03-25,16.5000,17.1000,15.9000,15.9000,10066 2024-03-26,16.0500,17.5500,16.0500,16.2000,18958 2024-03-27,15.9000,17.3805,15.9000,16.5000,11802 2024-03-28,16.9500,17.8500,16.8000,17.1000,18223 2024-04-01,18.0000,18.0000,17.1000,17.4000,9628 2024-04-02,17.1000,17.1000,16.0500,16.8000,14814 2024-04-03,16.6500,17.1000,16.5000,16.5000,12052 2024-04-04,17.1000,18.1500,16.3500,16.6500,15632 2024-04-05,16.3500,16.9500,16.2000,16.5000,12642 2024-04-08,16.9500,17.2500,15.7500,16.2000,17761 2024-04-09,15.9000,16.5000,15.6000,15.9000,8033 2024-04-10,15.7500,16.2705,15.3000,15.4500,4819 2024-04-11,15.1500,15.9000,15.0000,15.7500,10746 2024-04-12,15.4500,15.9000,14.8500,14.9550,20334 2024-04-15,15.4500,15.5985,14.7000,15.1500,9575 2024-04-16,15.0000,15.1500,12.7755,13.7280,34379 2024-04-17,14.1000,14.1000,13.0515,13.2420,5190 2024-04-18,13.5000,14.0490,13.0500,13.8675,5434 2024-04-19,13.8000,14.2500,12.9000,12.9600,15522 2024-04-22,13.5615,13.5840,12.9000,13.2000,3944 2024-04-23,13.2000,13.9065,13.2000,13.5165,4567 2024-04-24,13.2600,13.9500,13.2600,13.3500,2001 2024-04-25,13.2000,13.6290,12.9810,13.0380,4022 2024-04-26,13.5000,13.8705,12.9015,12.9780,2348 2024-04-29,12.9810,13.9440,12.9810,13.2000,11663 2024-04-30,13.2000,13.6200,12.4515,12.6300,21302 2024-05-01,12.6000,13.0500,12.6000,12.7755,7770 2024-05-02,12.7500,14.0850,12.7500,13.6500,9524 2024-05-03,13.6500,14.4555,13.3485,13.3500,9232 2024-05-06,13.2000,13.9440,13.0710,13.2390,23333 2024-05-07,13.1385,13.9350,13.0515,13.2990,17458 2024-05-08,13.4985,13.9500,12.7500,13.2705,16277 2024-05-09,13.6500,14.7000,13.2060,14.6925,15304 2024-05-10,14.8500,14.8500,13.2810,13.6500,6021 2024-05-13,14.3730,14.3730,13.2000,13.2015,16186 2024-05-14,14.7000,15.0000,12.7755,13.4865,30806 2024-05-15,13.5285,13.8000,12.7635,13.0500,20855 2024-05-16,13.2225,13.5000,12.0810,12.4740,31723 2024-05-17,12.1650,12.7065,11.7025,11.8500,31752 2024-05-20,12.1500,12.3000,9.9015,10.2000,43902 2024-05-21,10.2000,11.7555,10.2000,11.5350,23680 2024-05-22,11.7000,11.7000,10.7310,11.4000,12446 2024-05-23,11.1750,11.6040,10.8015,10.9500,3917 2024-05-24,10.9500,11.5350,10.7850,10.9500,6944 2024-05-28,10.5450,10.8585,9.8625,10.0800,15382 2024-05-29,10.2000,10.4940,9.7965,9.9345,13204 2024-05-30,10.0830,10.5000,10.0125,10.1220,5983 2024-05-31,10.2000,10.7505,9.9300,10.0530,5190 2024-06-03,10.9230,10.9500,9.7800,10.1565,7671 2024-06-04,9.6000,10.3185,9.1515,9.5220,15586 2024-06-05,9.7500,10.9500,9.5220,10.6500,21786 2024-06-06,10.6500,11.2290,10.3515,10.5000,21450 2024-06-07,10.6500,11.2650,9.9000,10.0575,17572 2024-06-10,10.5000,10.5015,9.4950,9.7950,10998 2024-06-11,9.5010,10.3350,9.4500,9.9060,12421 2024-06-12,10.5000,10.6320,9.7500,9.8055,14367 2024-06-13,9.7500,10.1490,8.7660,9.0045,18439 2024-06-14,9.0000,9.4500,9.0000,9.1515,7201 2024-06-17,9.6090,9.7500,7.9500,8.5500,39545 2024-06-18,8.4000,8.9730,7.6950,7.8165,27522 2024-06-20,9.0000,9.0015,8.4000,8.6520,15963 2024-06-21,8.8200,8.8755,8.4015,8.8755,6264 2024-06-24,8.6115,8.9850,8.4000,8.6205,6826 2024-06-25,9.0000,9.0915,8.2500,8.3580,6099 2024-06-26,8.4000,8.9760,8.3880,8.3880,9476 2024-06-27,8.4000,9.1500,8.1750,9.1470,16429 2024-06-28,9.1800,9.4380,8.1000,8.1000,24562 2024-07-01,8.4000,8.5552,8.1300,8.1300,11542 2024-07-02,8.1300,8.5380,8.1300,8.2500,8616 2024-07-03,8.1300,8.3565,8.1300,8.3160,2482 2024-07-05,8.2500,8.2500,7.9230,8.1420,8216 2024-07-08,7.5000,8.3115,7.5000,8.1900,22687 2024-07-09,7.9440,8.3790,7.5045,7.6665,33754 2024-07-10,7.8000,8.3820,7.5495,7.7580,17295 2024-07-11,7.5345,8.3100,7.5000,8.3100,26556 2024-07-12,8.4000,8.4000,7.6950,8.1915,10152 2024-07-15,8.5500,8.7000,7.9560,7.9950,12898 2024-07-16,7.9500,8.8500,7.8859,8.7240,12755 2024-07-17,8.7000,8.9640,8.0865,8.4405,24234 2024-07-18,8.6310,9.0000,7.9650,8.1015,7431 2024-07-19,8.6730,8.9428,7.8570,8.1840,7396 2024-07-22,9.1500,9.1500,8.0610,8.2185,22485 2024-07-23,8.3610,8.4315,7.8150,8.3385,14470 2024-07-24,8.1000,9.1395,7.9605,8.4735,27032 2024-07-25,8.6115,21.6000,8.4000,15.7500,3938293 2024-07-26,15.6000,19.3500,13.6665,18.0000,289177 2024-07-29,17.8500,20.5500,13.5300,14.6100,264376 2024-07-30,13.8015,14.2500,13.2000,13.4655,45032 2024-07-31,13.6500,14.0550,12.6750,13.1940,31955 2024-08-01,12.7980,13.2000,12.3840,12.7500,18559 2024-08-02,12.5505,12.6900,11.5290,12.3915,26317 2024-08-05,11.1795,18.4500,11.1159,17.2500,207129 2024-08-06,16.3500,20.5500,16.2000,17.2500,193463 2024-08-07,13.7250,15.1650,12.7500,12.9135,65427 2024-08-08,13.3500,14.3460,12.7500,12.8235,15649 2024-08-09,12.9000,13.4985,12.0840,12.4290,12307 2024-08-12,12.4500,13.1145,11.7690,11.7690,19685 2024-08-13,11.8515,12.7500,11.7015,12.4245,15791 2024-08-14,12.8250,12.8985,12.3030,12.3045,15551 2024-08-15,11.5500,12.6600,11.5500,12.0885,12823 2024-08-16,12.1950,12.3000,11.8500,11.9580,11687 2024-08-19,11.7330,14.2500,11.7330,13.3575,29797 2024-08-20,14.2050,14.2500,13.3515,13.9725,15034 2024-08-21,14.0670,15.9000,13.6181,14.4525,69562 2024-08-22,14.5500,15.1500,12.8280,14.4000,50658 2024-08-23,14.4000,15.6000,14.1015,14.8035,13498 2024-08-26,15.1500,19.3500,14.5500,16.8000,122557 2024-08-27,16.6500,16.8855,15.0000,15.6000,24661 2024-08-28,15.4500,15.4500,14.5500,14.5530,24887 2024-08-29,13.5045,13.8000,11.5500,12.0570,44848 2024-08-30,12.0000,12.3375,11.7082,12.2040,12041 2024-09-03,12.4500,15.0750,9.7500,13.4760,199673 2024-09-04,12.7500,13.4000,11.3600,11.4200,86300 2024-09-05,11.7600,11.7600,11.1300,11.3900,25658 2024-09-06,11.4000,11.5300,10.4700,10.6900,11102 2024-09-09,10.5500,10.6800,10.0300,10.3700,10274 2024-09-10,10.4500,10.4500,9.0100,9.9200,31093 2024-09-11,9.9200,10.3550,9.8000,10.2700,8380 2024-09-12,10.2500,10.5799,9.8555,10.1400,15156 2024-09-13,10.1100,10.4900,9.9000,10.0300,11877 2024-09-16,10.1100,13.9700,9.5000,12.4800,188955 2024-09-17,12.5000,13.8900,11.7000,13.7300,56948 2024-09-18,13.5500,14.8368,13.2373,14.1800,75368 2024-09-19,14.6000,15.6000,14.0832,14.8000,58696 2024-09-20,14.6200,15.5400,11.6450,12.2200,84000 2024-09-23,12.4100,12.4100,11.8701,11.9900,46178 2024-09-24,12.1300,12.3600,11.7100,11.8600,14438 2024-09-25,11.7300,11.7300,9.5300,9.8000,84642 2024-09-26,10.0000,10.2000,9.2301,9.6400,42422 2024-09-27,9.7500,9.9899,9.2900,9.3400,44924 2024-09-30,9.5000,9.5000,8.8700,9.2600,93238 2024-10-01,9.0900,9.3500,8.8950,9.0700,7278 2024-10-02,9.3100,9.3300,8.8000,8.9300,73055 2024-10-03,8.8200,8.9250,7.6572,7.8700,63377 2024-10-04,8.0200,8.0200,7.5700,7.6896,13805 2024-10-07,8.0000,10.7700,7.5500,10.1700,269612 2024-10-08,10.0800,10.4300,8.6100,9.2300,50753 2024-10-09,9.1500,10.9400,9.1500,10.8700,87009 2024-10-10,10.6900,10.7300,9.6952,10.1700,47913 2024-10-11,10.4400,18.1850,10.4400,17.1800,432961 2024-10-14,16.9200,18.6384,13.1650,13.3600,177064 2024-10-15,13.5600,13.5600,10.4400,10.7000,127260 2024-10-16,13.7600,13.8550,11.8200,12.0000,359211 2024-10-17,12.1800,12.2799,11.3900,11.8000,77665