File size: 306,735 Bytes
1ca0d60 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 | Date,Open,High,Low,Close,Volume
2013-01-02,12.934414211348654,13.20780922263714,12.821285334167392,13.179526329040527,6662000
2013-01-03,13.21723417978328,13.320935404785295,12.821282740221815,12.877846717834473,5398400
2013-01-04,13.00983246520586,14.01856555035687,12.972122842370355,13.886581420898438,12048300
2013-01-07,13.943143859994748,14.122264312290616,13.698030905006153,13.990281105041504,5730600
2013-01-08,14.037421920437529,14.376808552772788,13.933719775144903,14.291961669921875,8034400
2013-01-09,14.254251873286654,14.612493763770525,14.178832622560405,14.263679504394531,8493100
2013-01-10,14.329669603847783,14.40508884657317,13.990283011583545,14.27310562133789,5248800
2013-01-11,14.235396563242093,14.43337230799682,13.877154696587429,13.93371868133545,4829400
2013-01-14,13.962001215996995,13.962001215996995,13.584904098016999,13.83001708984375,5978000
2013-01-15,13.42463858791751,13.698033583771576,13.30208208645626,13.490631103515625,7384900
2013-01-16,13.56605011602369,13.858299469086868,13.40578399373679,13.79230785369873,4263600
2013-01-17,13.98085594695834,14.01856556984627,13.462347957948039,13.650896072387695,4675000
2013-01-18,13.688605065313734,13.782878662468947,13.481201713063099,13.613184928894043,5297400
2013-01-22,13.641469174094885,14.06570265116167,13.613186282973667,13.999711036682129,6520700
2013-01-23,14.442798626868669,14.744476500158257,14.159976913070361,14.207113265991211,15854900
2013-01-24,14.178831317104141,14.508791182953098,13.6131860896683,13.83001708984375,7112300
2013-01-25,13.85830001328467,14.329670768151958,13.660324260277672,14.11284065246582,8381900
2013-01-28,14.141122037510302,14.433372288542245,13.99971117676253,14.169404029846191,6544500
2013-01-29,14.122269420447715,14.178834314777509,13.386931188571376,13.594334602355957,10258600
2013-01-30,13.632042533557042,13.679179789780104,13.396357151510115,13.48120403289795,4873200
2013-01-31,13.462347984313965,13.716888613607262,13.405783999405452,13.462347984313965,4575800
2013-02-01,13.603759376734853,13.735742603996739,13.217235527065094,13.311509132385254,5308600
2013-02-04,13.273801238514404,13.594333516282223,13.151244726481506,13.18895435333252,4441000
2013-02-05,13.320934675542743,13.443491152418543,13.066394093015733,13.283225059509277,4175900
2013-02-06,13.254946629254578,13.745171769242956,13.254946629254578,13.726317405700684,5239800
2013-02-07,14.056273457301018,14.51821650541227,13.792306129675763,14.244821548461914,16835700
2013-02-08,14.207115443618239,14.254252702832458,13.792309540483677,13.905438423156738,8407500
2013-02-11,14.03742007602715,14.150548938607963,13.443492873176671,13.632040977478027,8882000
2013-02-12,13.622613763211818,13.679178645762534,13.29265479538229,13.452920913696289,8126000
2013-02-13,13.481203408463138,14.084557383152804,13.434066154423423,13.820590019226074,10259500
2013-02-14,14.084558665345389,14.103413928305107,12.406478921872688,13.18895435333252,31879900
2013-02-15,13.132386990535327,13.773450482394137,13.132386990535327,13.66974925994873,15628000
2013-02-19,13.509483542866633,13.726314521994261,13.27379820415777,13.44349193572998,11354400
2013-02-20,13.358648864937228,13.443495754827072,12.397051978276952,12.56674575805664,14725200
2013-02-21,12.840136506493785,13.151241066194325,12.161362513025253,12.604451179504395,11922100
2013-02-22,12.793004035949707,12.821286933073399,12.453617362081976,12.793004035949707,6071400
2013-02-25,12.821285139073694,12.972123639686828,12.255639862706062,12.274495124816895,7186400
2013-02-26,12.387623577437338,12.651590944500054,11.972816815841862,12.500752449035645,9419000
2013-02-27,12.519607719129187,12.840139994764414,12.425334102163095,12.64216423034668,7390500
2013-02-28,12.717583314872105,12.84956745575621,12.623309699156376,12.661019325256348,6143600
2013-03-01,12.604452685897634,13.151242637935955,12.557315435052617,12.830710411071777,7376800
2013-03-04,12.727010650827165,13.264373035049095,12.698728656675586,13.104106903076172,8174800
2013-03-05,13.20780525529003,13.245514869689941,12.924982697756626,13.245514869689941,7676100
2013-03-06,13.688608116767268,13.83944662509499,13.434067459662915,13.73574447631836,13243200
2013-03-07,13.858299997999614,14.075131012514964,13.669751876074331,13.971428871154785,9125300
2013-03-08,14.131695009984252,14.329670762918951,13.990284143203052,14.065703392028809,10593700
2013-03-11,13.999712126852664,14.2825338675419,13.867727988547536,14.263679504394531,6961800
2013-03-12,14.273107824048566,14.706768986178847,14.093986420631477,14.612494468688965,8999100
2013-03-13,14.65020066003371,15.272410711219974,14.593635782991969,14.999014854431152,11380000
2013-03-14,15.065008920911126,15.42325170220664,15.017872564594906,15.319549560546875,8383300
2013-03-15,15.508097802347981,15.592944677960517,14.970734556491358,15.065008163452148,17667700
2013-03-18,14.89531758649412,15.394970387004356,14.810470697921568,15.357261657714844,6514100
2013-03-19,15.536381714709844,15.885196910872951,15.470390087955547,15.819205284118652,11805300
2013-03-20,16.149162296763066,16.33771132994592,15.904051071016934,16.243436813354492,10819800
2013-03-21,16.224580459283864,16.431984741464156,15.904050001448066,16.0266056060791,10740800
2013-03-22,16.12087958735706,16.300000971143433,15.809774972431601,15.894621849060059,8545200
2013-03-25,15.951183509337593,16.02660274444482,15.413821234431563,15.649506568908691,8400000
2013-03-26,15.715502397770164,15.875768540205154,15.555236255335174,15.564663887023926,6898500
2013-03-27,15.53638149640434,15.809777429844273,15.39497061275542,15.696647644042969,5537100
2013-03-28,16.02660537899311,16.11145225720342,15.85691162257249,15.998322486877441,8324100
2013-04-01,16.045458767884796,16.14915909726694,15.592943335663207,15.715498924255371,5222300
2013-04-02,15.53637932617029,15.555234587526158,14.810468846267943,14.838750839233398,14595600
2013-04-03,14.914168744779271,15.008443244940592,14.263677570684607,14.64077377319336,14658300
2013-04-04,14.254251217333167,14.810468840144459,14.254251217333167,14.791613578796387,5520300
2013-04-05,14.30138685025048,14.88588639974934,14.169402732982388,14.819894790649414,5252300
2013-04-08,14.914169146265955,15.055580900314716,14.640774167320302,14.933024406433105,3780700
2013-04-09,15.149854879539513,15.178137770491425,14.772758657530462,14.801040649414062,4420200
2013-04-10,14.838751403974172,15.065009154445546,14.801041778895609,14.876461029052734,3650600
2013-04-11,14.867031873822825,15.44210288823554,14.848176614822679,15.262983322143555,5062200
2013-04-12,15.187565921595802,15.45153238698533,15.036726528551531,15.21584701538086,3751800
2013-04-15,15.272409924444387,15.45152947848906,14.58420830138643,14.69733715057373,6243400
2013-04-16,15.046153475569286,15.78149154982597,14.90474261865895,15.43267822265625,10458200
2013-04-17,15.244129186031323,15.602370142739916,14.989588565189202,15.574089050292969,6581900
2013-04-18,15.592945502490583,15.592945502490583,15.03672696638886,15.178138732910156,7633300
2013-04-19,15.178135679936823,15.31011888992718,14.942450348876116,15.102716445922852,5762600
2013-04-22,15.074433522909507,15.083861151905813,14.612490490908757,14.631345748901367,9227100
2013-04-23,14.452224560746092,15.545804363007315,14.452224560746092,15.366683006286621,12302300
2013-04-24,15.328978154072942,15.555235915245547,15.083865129935075,15.508099555969238,6114400
2013-04-25,15.602369117424852,15.772062853501449,15.262983443408135,15.291264533996582,5548800
2013-04-26,15.442108524843762,15.772068485240933,15.23470599454643,15.640085220336914,7272100
2013-04-29,15.743779506064985,15.998318275555638,15.611794509071666,15.847479820251465,5436400
2013-04-30,15.838054678954093,16.07374002714172,15.621224590174236,15.932329177856445,3640700
2013-05-01,15.941755880182141,16.18686884381472,15.649506568908691,15.649506568908691,4943600
2013-05-02,15.76263699731374,16.007749999430285,15.649509025959448,15.970041275024414,4888900
2013-05-03,16.045455932617188,16.205722011310023,15.922898567544694,16.045455932617188,6451900
2013-05-06,16.07374196213641,16.130307747169248,15.941758726666569,16.0266056060791,3930700
2013-05-07,16.16801567760304,16.16801567760304,15.97946846450566,16.007749557495117,3157000
2013-05-08,16.03603096280805,16.545110368952695,16.017175703804348,16.347135543823242,6706200
2013-05-09,16.526254543099782,16.83735907959443,16.347133204470676,16.384841918945312,6424000
2013-05-10,16.601678806982303,16.790226032831406,16.413129782996442,16.74308967590332,4248200
2013-05-13,16.72422901998283,16.922205611130295,16.563962940724853,16.705373764038086,4250900
2013-05-14,16.79965137564839,17.252166813815503,16.780796116190636,17.06361961364746,5989700
2013-05-15,17.31816613062908,17.90266498815015,17.261600332956366,17.73297119140625,8951500
2013-05-16,17.874374880767945,18.402311323979376,17.798955645757225,18.02521514892578,6679300
2013-05-17,18.270331716571803,18.572010543956292,17.67640529000779,17.921518325805664,7540000
2013-05-20,17.95922636439793,18.279758645174965,17.3370170659806,17.52556610107422,6055000
2013-05-21,17.48785218538753,17.62926483336824,16.639385288185835,16.922208786010742,10018700
2013-05-22,17.025908322067377,17.374723413660025,16.695948489076805,16.903352737426758,8662000
2013-05-23,16.479118799124123,17.393579083441566,16.44141007916498,17.148466110229492,7482400
2013-05-24,17.073045651888208,17.36529495369497,16.86564141345938,17.16731834411621,4277800
2013-05-28,17.38415845804289,17.64812499851914,17.016487951021084,17.082481384277344,4561900
2013-05-29,17.025910227684538,17.110757102753887,16.63938637376267,16.809080123901367,4216200
2013-05-30,16.893926631339482,17.176748343325034,16.648813641821594,16.658241271972656,4126600
2013-05-31,16.648813624231977,16.875071353208693,16.545111490816428,16.563966751098633,3831500
2013-06-03,16.535686020834603,16.875071722661698,16.40370099410614,16.714805603027344,5776800
2013-06-04,16.761942611409822,17.157894068313567,16.55453835418526,16.639385223388672,4543800
2013-06-05,16.16801555733696,16.61110519099998,15.885193840726345,15.97946834564209,11852000
2013-06-06,15.951185975151361,16.10202446868318,15.017872122121993,15.687217712402344,12738600
2013-06-07,15.922898567544694,16.120875157994043,15.696640891414132,16.045455932617188,4030900
2013-06-10,16.11145095873412,16.356563942905456,16.07374043895243,16.271717071533203,4246400
2013-06-11,15.970041441582673,16.27171843252268,15.790920053910781,15.951186180114746,3788700
2013-06-12,15.998325746817716,16.21515770094778,15.69664869532536,15.91347885131836,3602200
2013-06-13,15.885195129522732,16.092597618655038,15.687218473323778,16.036033630371094,5384700
2013-06-14,15.988901031354246,16.262297032985753,15.847490112434022,15.960619926452637,2572500
2013-06-17,16.045459959642127,16.177443187642197,15.781491705505362,15.97946834564209,2845000
2013-06-18,15.970040430423023,16.328281384947704,15.856910666915097,16.234006881713867,4298600
2013-06-19,16.17744444940248,16.28114659271171,16.026605949027278,16.08316993713379,2382500
2013-06-20,15.772062301635742,16.196296626983248,15.583515111142956,15.772062301635742,5234200
2013-06-21,15.838055297963335,15.97004032083969,15.130999225766104,15.40439510345459,6423700
2013-06-24,15.140426426914185,15.21584566721982,14.69733861488565,15.20641803741455,6691000
2013-06-25,15.291265088297939,15.55523333155654,15.234701106934148,15.517522811889648,3399500
2013-06-26,15.55523573095037,15.687218973869802,15.244131088256836,15.244131088256836,3604500
2013-06-27,15.35726138004047,15.40439774033432,15.08386545555287,15.376114845275879,3566000
2013-06-28,15.310121725597831,15.60237108676401,15.234702477615052,15.479815483093262,7063900
2013-07-01,15.55523295880422,16.06431417328879,15.536377699422605,15.838054656982422,4666900
2013-07-02,15.819204373984276,15.828632005569196,15.423252838102002,15.48924446105957,4009300
2013-07-03,15.140428113629051,15.838056613709396,15.121574650054672,15.79092025756836,2625800
2013-07-05,15.960612672895662,16.02660428519166,15.72492731576049,15.875765800476074,2397200
2013-07-08,15.970041275024414,16.11145213828562,15.885194397440353,15.970041275024414,2671200
2013-07-09,16.036033605363343,16.384846963729927,15.998323081141677,16.36599349975586,4076600
2013-07-10,16.32828143113363,16.479119917479796,16.036032088605005,16.186870574951172,4289700
2013-07-11,16.403702619756473,16.497977134437765,16.28114700936656,16.37542152404785,3153800
2013-07-12,16.365995294133437,16.827938477675982,16.35656766204437,16.554542541503906,3947100
2013-07-15,16.64881516391039,16.809081294857343,16.55454065191746,16.74308967590332,3267000
2013-07-16,16.837361916476922,16.96934513657997,16.733659787460805,16.922208786010742,3839100
2013-07-17,16.931636473123437,17.41243485379276,16.92221064048584,17.39358139038086,6291800
2013-07-18,17.629267503171892,17.846097625645854,17.261597080132585,17.365299224853516,8434200
2013-07-19,17.214459191039452,17.31816132653512,16.969346196863913,17.186176300048828,4122700
2013-07-22,17.205032337178892,17.25216869282059,16.96934696269699,17.11075782775879,4705200
2013-07-23,17.280449636519645,17.289877266212255,16.827934200093484,17.016481399536133,4893700
2013-07-24,17.374726080045427,17.638692548437945,17.176749430614333,17.440717697143555,10792800
2013-07-25,17.431289279533885,17.77067677858886,17.252167899684135,17.751821517944336,9851900
2013-07-26,17.666976887447607,18.015792061135446,17.610412896465228,17.996936798095703,7797700
2013-07-29,17.97808109707094,18.15720249531101,17.846097855281844,18.12891960144043,6462700
2013-07-30,18.223191118905756,18.33632087764401,18.015788659044894,18.100635528564453,6091900
2013-07-31,18.147769959565196,18.374027654973027,18.09120598524732,18.24204444885254,9571100
2013-08-01,18.32689621667762,18.468307089405194,18.138347187616322,18.27033042907715,7989100
2013-08-02,18.27032625761434,18.279753886728578,17.817810848949257,17.836666107177734,7382700
2013-08-05,17.817814624770094,18.14777452114555,17.817814624770094,18.072355270385742,4365800
2013-08-06,18.072351440624516,18.100634327967228,17.751819243285983,17.836666107177734,3350300
2013-08-07,17.761250721640085,17.893233961570207,17.459573717150224,17.789533615112305,4318500
2013-08-08,17.902656159179863,18.034639359052406,17.817809302651447,17.89322853088379,4269900
2013-08-09,17.827241578845804,17.987507705390968,17.49728169500144,17.534992218017578,4720600
2013-08-12,17.43128701856807,17.7989555627639,17.03533558707395,17.74239158630371,4674800
2013-08-13,17.780104846512113,17.864951723364094,15.357259536295182,15.423251152038574,78591200
2013-08-14,15.131001309942448,15.40439722528907,14.471083297208468,15.244131088256836,28026200
2013-08-15,15.055580136369999,15.234700603527614,14.753902282481246,14.819894790649414,10372800
2013-08-16,14.801040093596011,15.47981416679086,14.801040093596011,15.093290328979492,8824700
2013-08-19,15.05558189275284,15.074436255094549,14.725622010623635,14.744477272033691,6141500
2013-08-20,14.744478569357813,15.281840080800091,14.706768942288088,14.895317077636719,6373900
2013-08-21,14.895315564003557,15.074436049615771,14.848178310189288,14.904743194580078,4234300
2013-08-22,14.99901713963452,15.432679165200074,14.989589508846496,15.338404655456543,4770200
2013-08-23,15.36668341767134,15.46095791310799,15.178136224934482,15.234700202941895,2190400
2013-08-26,15.234699210450948,15.470384534620223,15.112143633062908,15.281835556030273,2808200
2013-08-27,14.961306613925133,15.083863109578656,14.452226269939587,14.584210395812988,6422300
2013-08-28,14.49936333072545,14.640774185885233,14.405088827906733,14.461653709411621,3613100
2013-08-29,15.112147494888884,15.45153322568809,14.819897222646047,15.046154975891113,7645000
2013-08-30,15.178136224934482,15.772062489353425,15.149853336862554,15.234700202941895,7569500
2013-09-03,15.442100920895353,15.687213862260197,15.187562149367762,15.451528549194336,4178200
2013-09-04,15.54580290964312,15.88519033314562,15.49866656666165,15.847479820251465,4839200
2013-09-05,15.979470760353125,16.149162737080243,15.913477338243982,16.017179489135742,3528500
2013-09-06,16.196297392687082,16.215152652068696,15.668362716957404,15.838054656982422,4512900
2013-09-09,15.894621177324531,16.46969223022461,15.875765917062472,16.46969223022461,5276200
2013-09-10,16.677102142103443,17.139045386074084,16.62996397549183,17.082481384277344,5827000
2013-09-11,16.997624836773095,17.007052464745467,16.318850007851704,16.705373764038086,6391100
2013-09-12,16.677094950345445,16.9222079166128,16.545109938886764,16.620529174804688,3475500
2013-09-13,16.695950029126895,16.997628800177917,16.695950029126895,16.846790313720703,2590600
2013-09-16,17.120186237996247,17.355871623208902,16.94106484175633,17.03533935546875,5691300
2013-09-17,17.50671000956636,17.74239539321294,17.4407183898472,17.648120880126953,5634500
2013-09-18,17.610410690307617,17.72353865810018,17.41243404946569,17.610410690307617,4482400
2013-09-19,17.600982610887108,18.034642806588316,17.544418628434034,17.883804321289062,5189900
2013-09-20,17.855524001529517,18.11006283264755,17.75182186409909,17.808385848999023,4989100
2013-09-23,17.808386685530426,17.91208882783216,17.478428593000807,17.780105590820312,3354400
2013-09-24,17.714115041274955,18.17605819682918,17.6104128927153,17.90266227722168,5610900
2013-09-25,18.034645138092372,18.279758157925816,17.723540497176238,18.081783294677734,3519500
2013-09-26,18.072351430242804,18.36460074007074,18.006359824617437,18.355173110961914,3301300
2013-09-27,17.996936405117722,18.24204942487158,17.695259395616606,17.98750877380371,4223100
2013-09-30,17.289873938931624,18.119485412728324,17.007052295125877,17.874372482299805,4364300
2013-10-01,17.893229050573574,18.713414754790943,17.893229050573574,18.562576293945312,7630300
2013-10-02,18.854829427851175,18.94910393461776,18.60971642951271,18.703990936279297,5555100
2013-10-03,18.854827110204706,19.326197787959824,18.543722534811785,19.307342529296875,7886500
2013-10-04,19.147084041303085,19.56189090616523,19.147084041303085,19.354488372802734,6492900
2013-10-07,19.241353200959548,19.580740704542194,19.137651064167816,19.222497940063477,3837200
2013-10-08,19.156507576157253,19.260209719721672,18.779411324291317,18.873685836791992,4188900
2013-10-09,18.93025129019817,19.10937269799939,18.638001897149696,18.911396026611328,3358000
2013-10-10,19.184787728401716,19.467609427360003,19.10936848880374,19.32619857788086,3372000
2013-10-11,19.326199293820714,19.543029390930318,19.25078005142883,19.533601760864258,3503300
2013-10-14,19.345051170455672,19.486462000440284,19.099938226018757,19.401615142822266,3066400
2013-10-15,19.458181797643192,19.63730316598958,19.156504839251284,19.32619857788086,3089000
2013-10-16,19.39218909406472,19.543027564753555,19.279061140116294,19.439327239990234,3478800
2013-10-17,19.53360103724117,19.8541332550667,19.458181797643192,19.797569274902344,4487000
2013-10-18,20.014397030320165,20.127526775594564,19.627873247681766,19.929550170898438,3676600
2013-10-21,20.014403904438566,20.1181060567128,19.863565391023453,20.004976272583008,2104100
2013-10-22,20.29722664562855,20.73088690464166,20.118105243883775,20.693178176879883,5208400
2013-10-23,20.570618852827213,20.825159484560714,20.089820481153936,20.174667358398438,5540000
2013-10-24,20.8157343712991,21.833895223227,20.570621340520933,21.371952056884766,9779400
2013-10-25,21.456796281626517,21.758473267258218,20.410352664346963,20.881723403930664,9907100
2013-10-28,20.96657264099764,21.334241283855615,20.627185094890663,20.74974250793457,4642800
2013-10-29,21.456793228724596,21.48507611640469,20.806301197173717,21.08912467956543,5769000
2013-10-30,21.098552737444443,21.67362559401263,20.57061803198481,21.28710174560547,13157000
2013-10-31,21.30595268528607,21.551065626932832,20.712024688720703,20.712024688720703,6029300
2013-11-01,20.778017096477782,21.183394305660027,20.36321046129894,21.155113220214844,7190700
2013-11-04,21.30595809056267,22.53152131158303,21.27767519845788,21.409658432006836,19962000
2013-11-05,21.447369793182187,21.569925400820193,21.051418278921044,21.381378173828125,7127300
2013-11-06,21.928168979689314,21.928168979689314,20.646039878106613,21.11741065979004,8827100
2013-11-07,21.239969310835075,21.485082347406514,20.693179244063998,20.81573486328125,6393200
2013-11-08,20.89115310442718,21.89988629938131,20.853444376555313,21.881031036376953,8462000
2013-11-11,21.918742011389664,22.107291049021967,21.739620605452668,21.937597274780273,3508100
2013-11-12,21.928169594170544,24.030482907837765,21.211685770157683,22.173282623291016,40091800
2013-11-13,22.833196280980314,22.908615521782544,21.805608001214555,21.97530174255371,20087200
2013-11-14,22.427822837825822,22.43724867117566,22.04129713941906,22.305265426635742,12641900
2013-11-15,22.371252435458178,22.67292938827229,21.984728614898035,22.522090911865234,13660700
2013-11-18,22.83319589471027,23.389413460518384,22.66350395437833,23.00288963317871,10080800
2013-11-19,23.1442997049278,23.37998504529626,22.701211912364226,22.842622756958008,14087400
2013-11-20,22.899191604235824,23.021747206482893,22.540948831876666,22.68235969543457,11182500
2013-11-21,22.691786584730544,22.852052704363256,22.418392497202163,22.61636734008789,9920500
2013-11-22,22.814345143816183,23.153730862936193,22.531521613389998,22.88033676147461,12430500
2013-11-25,23.050029329484413,23.12544857407504,22.625794954826763,22.852052688598633,9436600
2013-11-26,22.786059922139714,22.85205153305247,22.342972107342234,22.446672439575195,10785200
2013-11-27,22.550379137986393,22.795492169698267,22.276983210952682,22.606943130493164,14261600
2013-11-29,22.7389263235116,22.795490311407267,22.10728943124359,22.135570526123047,4922900
2013-12-02,22.201560723694264,22.267554136507233,21.69248126895069,21.72076416015625,9149800
2013-12-03,21.673625964156013,21.673625964156013,20.74973976428933,21.107980728149414,17623800
2013-12-04,21.098554389233463,21.145692544032432,20.448064036238417,20.61775779724121,16670300
2013-12-05,20.994845597089597,21.32480535536691,20.221798150811104,21.07026481628418,30725800
2013-12-06,21.41908570304069,21.56992419545997,20.862868087943355,21.258819580078125,28364700
2013-12-09,22.57865898480023,23.98334356299723,22.10728824856755,23.19144058227539,43197300
2013-12-10,23.134875754293546,23.728802069121937,23.01231836038292,23.455406188964844,18660600
2013-12-11,23.983346782662363,25.642572212721962,23.91735515843255,24.501853942871094,38843400
2013-12-12,24.69982725170994,25.18062381940893,23.99277114868164,23.99277114868164,19981800
2013-12-13,24.14361063087611,24.79410097769662,24.05876375118009,24.72810935974121,12189900
2013-12-16,25.105202948914755,25.237187969004466,24.841236505008414,25.086349487304688,13181300
2013-12-17,24.954364075140305,25.067493833705953,24.464139916386536,24.60555076599121,11413200
2013-12-18,24.50185161326407,24.72810935974121,24.08704484565428,24.72810935974121,9993900
2013-12-19,24.596125829651186,24.973222069269536,24.341585193607536,24.624408721923828,6908800
2013-12-20,24.662115856993143,24.973220459390255,24.64326059669354,24.8223819732666,8527700
2013-12-23,24.78467327926018,24.97322048806293,24.55841375167833,24.680971145629883,5401100
2013-12-24,24.511278134300596,24.75639113142,24.511278134300596,24.746963500976562,2653000
2013-12-26,24.624412819375173,24.85067060079501,24.492427764944182,24.633838653564453,4216600
2013-12-27,24.46414548334198,24.605556365125505,23.483693346453958,23.51197624206543,13221000
2013-12-30,23.445984277605614,23.80422529281226,23.238579975731916,23.36113739013672,8840800
2013-12-31,23.323425610494567,23.804224014282227,23.219723465127583,23.804224014282227,7166600
2014-01-02,23.634532529223307,24.34158875629526,23.625104897085908,23.907928466796875,8997900
2014-01-03,24.275586876205747,25.21832811411665,24.049329194883477,25.020353317260742,13829600
2014-01-06,25.095777866374302,25.642567828393716,25.076922606064798,25.482301712036133,11271400
2014-01-07,25.64257279768359,25.83112004290752,25.142919091473143,25.369176864624023,11288700
2014-01-08,24.86008875771502,26.0950793515505,24.841233500249118,26.047941207885742,15733900
2014-01-09,26.623019319376414,27.90514831432009,26.585310595009258,27.735454559326172,26049300
2014-01-10,27.386640575018124,28.121979611660016,27.10381883684488,27.669464111328125,12807800
2014-01-13,27.509198028895106,27.83915792277255,26.943552753410458,27.009544372558594,10587800
2014-01-14,27.103817785777732,27.377213680461622,27.066107263144083,27.216947555541992,10600500
2014-01-15,27.245233199973214,27.754314551735863,27.05668594972322,27.188669204711914,11192500
2014-01-16,27.28293796077581,27.707170532750233,27.056680229428796,27.6600341796875,7034200
2014-01-17,27.622322896427722,28.301097869873047,27.499767302964848,28.301097869873047,18276700
2014-01-21,28.904451370239258,29.036434591703557,28.47079118649282,28.904451370239258,10612500
2014-01-22,28.951589268346194,29.451242887660708,28.895025284429884,29.41353416442871,7578800
2014-01-23,28.895025253904667,29.658645329446344,28.866744161044704,29.55494499206543,11394600
2014-01-24,29.243840398726316,29.39467888784598,28.197396807089113,28.659339904785156,13686200
2014-01-27,28.659339189631698,29.102428813733574,27.02839694288783,28.451936721801758,16276300
2014-01-28,28.58392090131878,30.356275860628823,28.301099181368087,30.130016326904297,23937900
2014-01-29,30.39398521941383,31.487565131982944,30.26199839863162,31.091611862182617,22683700
2014-01-30,31.44985343756095,32.2417563513223,31.29901495857179,31.86465835571289,13660500
2014-01-31,31.525263274216986,32.128620640901374,31.110458456126604,31.628965377807617,12791000
2014-02-03,32.00607328275151,32.50572510568937,31.157604530335064,32.015499114990234,21739500
2014-02-04,32.09091596586759,32.41144816421143,31.657255814070872,32.100341796875,11178900
2014-02-05,31.883513615120663,32.02492626254245,31.487563956376494,31.86465835571289,15465100
2014-02-06,31.77980632738988,32.920522364328974,31.770380497352686,32.675411224365234,13920500
2014-02-07,32.81683544761175,33.65587487209674,32.6659969397973,33.62759017944336,15404700
2014-02-10,34.032966089176696,34.080106040333455,33.35419466705438,33.54274368286133,11107300
2014-02-11,33.54274947439459,33.59931167151142,32.420884614590996,33.11851501464844,11988300
2014-02-12,32.89224620000038,32.99594832728982,32.392594418994484,32.703697204589844,9383300
2014-02-13,32.11919634225315,33.0336565694049,32.109770511454954,33.024227142333984,8409200
2014-02-14,32.854536521387125,33.165642911206966,32.260612025632426,32.43973159790039,7296900
2014-02-18,32.74141637208229,32.94882068145026,32.241764459085545,32.34546661376953,7087200
2014-02-19,32.28888859970173,33.080791412859185,32.15690539688757,32.60942077636719,7258100
2014-02-20,32.45858868603713,33.627586080022326,32.45858868603713,33.618160247802734,9282100
2014-02-21,33.73128091870151,34.36291942896921,33.70299983188754,34.09894943237305,7820900
2014-02-24,34.127244921695755,34.560905172764755,33.957551154534215,34.55147933959961,7018500
2014-02-25,34.5326220473008,35.02284805736791,34.41949047832679,34.88143539428711,8990100
2014-02-26,34.994565319574,35.145403823682244,34.485487615879705,34.645751953125,10514100
2014-02-27,34.76830600743387,34.83429762184789,34.25922475657727,34.46662902832031,5657000
2014-02-28,34.04239345037976,34.862577483612405,34.00468293025402,34.8154411315918,7989800
2014-03-03,34.09895440878402,34.3157880935775,33.29762566441388,34.032962799072266,9495500
2014-03-04,34.47605773145271,35.315097124248226,34.47605773145271,35.201969146728516,11739700
2014-03-05,35.447073496814305,35.85245256702117,35.36222663104373,35.69218826293945,8793500
2014-03-06,36.08813610437416,37.07801735437926,36.08813610437416,36.587791442871094,14006200
2014-03-07,36.97431941836783,37.040311029664686,35.92787587312752,36.785770416259766,10536100
2014-03-10,36.48410246866952,37.59653790015204,36.342689783069176,36.72921371459961,11413500
2014-03-11,36.436963393918404,37.012032735087274,35.77704357068471,35.899600982666016,11302500
2014-03-12,35.79589427591275,35.89959641159463,35.098264015317646,35.40937042236328,9412700
2014-03-13,35.72989407565557,35.81474093025431,33.70299899150373,34.636314392089844,11743600
2014-03-14,33.938687926798124,35.051122985433885,33.627581561258204,34.259220123291016,7198600
2014-03-17,34.52318888533047,35.60734292832166,34.438342015911395,35.541351318359375,9235100
2014-03-18,35.58848946459215,35.86188534610121,34.96628025621445,35.21139144897461,5715900
2014-03-19,35.1359715260663,35.47535899693616,34.579753970201345,34.956851959228516,3863100
2014-03-20,34.51376538200557,34.96628085067591,34.202658974391,34.46662902832031,6952100
2014-03-21,34.65517636993641,34.71174215526782,33.85384752391228,34.042396545410156,14110700
2014-03-24,34.17438300639407,34.74945595790548,33.96697870354765,34.69289016723633,6514000
2014-03-25,34.768303704279454,36.01272205975729,34.749448444799725,35.72990036010742,10418400
2014-03-26,35.96559359748781,36.06929215296086,34.54205176286524,34.59861755371094,7318200
2014-03-27,34.52319160347267,34.66460426239609,33.01480669089825,33.72186279296875,9542200
2014-03-28,33.72187895386925,34.4100801248125,33.32592547689059,33.3636360168457,6792700
2014-03-31,33.78785909176574,34.75888178907063,33.703012203904954,34.50434112548828,8415300
2014-04-01,34.83429663862436,36.00329400062528,34.740020337641596,35.767608642578125,11064900
2014-04-02,36.05043669254751,36.672645941288714,35.333951135649485,35.55078125,12511000
2014-04-03,35.56021193786008,36.23898339925191,34.84372635559694,35.201969146728516,7937400
2014-04-04,35.267957829789474,35.560208976675284,34.221514235119756,34.46662902832031,8731000
2014-04-07,34.67402254466864,35.33394214882888,33.42960436369104,33.73128128051758,10569800
2014-04-08,33.93869321277561,34.14609748877226,31.694967487863355,33.919837951660156,17409200
2014-04-09,34.014115038635765,34.881435492231354,33.14679098876675,34.78716278076172,11473300
2014-04-10,34.59860557132447,35.23966992713002,32.618846732652294,33.26934051513672,16311400
2014-04-11,32.14748127472812,33.42961019294716,31.666684728532562,31.75153160095215,15532400
2014-04-14,32.053213942564625,32.779125395757916,30.893642222665875,31.459285736083984,13465400
2014-04-15,31.60069468380429,32.36431657346041,30.035743978647538,31.789243698120117,15979100
2014-04-16,32.213471982831834,33.55216664384614,31.996641891906403,33.47674560546875,15634200
2014-04-17,33.4673195761419,33.81613288589453,32.82625513881255,33.373046875,9225000
2014-04-21,33.07137610384996,33.74072175750947,32.86397180700245,33.62759017944336,7189200
2014-04-22,33.71242915097646,34.63631884026788,33.70300331982049,34.08952713012695,8941800
2014-04-23,35.01342588563598,35.44708620109987,34.315799047067834,34.96628952026367,14649500
2014-04-24,35.673340595359186,36.05043865597761,33.75014695949778,35.126548767089844,21038700
2014-04-25,34.881427658928764,34.98512977602109,33.85383951107158,33.93868637084961,9574100
2014-04-28,34.32520847376291,34.617459553410285,32.37373439072973,33.14678192138672,13149300
2014-04-29,33.18449807243898,33.60873242262918,32.96766798151355,33.47674560546875,8994200
2014-04-30,33.63701592611164,33.82556493930357,32.89224930195381,33.06194305419922,6944600
2014-05-01,33.806710314570275,34.59861330786069,33.43904170987711,34.30636215209961,11497700
2014-05-02,34.193241884943085,34.61747636912832,33.995266991081365,34.4006462097168,6986300
2014-05-05,34.01411865815243,34.67403490120984,33.74072273101504,34.50434112548828,5818100
2014-05-06,35.01342126126849,35.25853608286982,34.30636508524522,34.57033157348633,9492600
2014-05-07,34.43834279097799,35.173683541250504,34.23094212483153,35.088836669921875,7800000
2014-05-08,35.117115070617274,36.05985641479492,34.92856608252718,36.05985641479492,14450100
2014-05-09,35.78645706071213,36.48408716951103,35.739320717369395,36.069278717041016,9704400
2014-05-12,36.15413433159467,37.22886264002408,36.15413433159467,37.134586334228516,12438300
2014-05-13,36.719782252879384,37.46454890318818,36.62550594483644,37.05916976928711,8680100
2014-05-14,36.84234462604729,36.99318314299403,36.352118546901934,36.616085052490234,7987700
2014-05-15,36.342683407318965,36.5123771617597,35.33395030940647,36.0032958984375,10673900
2014-05-16,35.83359986522491,36.46523848798049,35.597914509742246,36.32382583618164,7062500
2014-05-19,36.286112872815536,36.917747794165265,35.91844075859048,36.36153030395508,7164500
2014-05-20,36.33325197960766,36.65378417793731,35.84302605296979,36.05043029785156,6285400
2014-05-21,36.08814396856006,36.62550634329391,35.8713138521125,36.1258544921875,6564100
2014-05-22,36.106991723073776,36.65378341316329,36.106991723073776,36.50294494628906,6414500
2014-05-23,36.323832688160856,37.2382931907411,36.323832688160856,36.87062454223633,9864400
2014-05-27,37.12515892573514,37.64366599864221,36.98374627118176,37.09687423706055,9586900
2014-05-28,37.14402364963282,38.02077370018614,36.94604516356257,37.5211181640625,11132400
2014-05-29,37.60595437974631,37.96419712355304,37.10630258178886,37.53996276855469,9667100
2014-05-30,37.549393712288264,37.86992235314405,37.40798105615629,37.860496520996094,13888300
2014-06-02,37.70966027169676,38.888087155187286,37.70966027169676,38.859806060791016,9902100
2014-06-03,38.77495598036361,39.67998688906624,38.756100720231494,39.067203521728516,9456200
2014-06-04,38.991777983807644,40.44360034616211,38.84093953033396,40.36817932128906,11931500
2014-06-05,40.537880321765805,40.99982519151351,39.84967952925138,39.98166275024414,8539600
2014-06-06,40.019383288609816,41.405211052259006,39.99109859397791,41.36750411987305,13615400
2014-06-09,41.48062866280728,41.88600782153206,40.60387872382332,41.0941047668457,11689500
2014-06-10,41.00924911187714,41.34863657648254,40.47188682500955,41.16008758544922,8384400
2014-06-11,40.4436069091584,40.811275474396986,39.62341931379371,39.868534088134766,13184000
2014-06-12,38.906937808553685,39.03892102846815,36.62550176227795,37.8982048034668,37320100
2014-06-13,37.94534421312424,38.57697927257251,37.285424464076115,38.067901611328125,13586100
2014-06-16,37.40799215067237,38.9258069120486,37.39856271945459,38.70897674560547,13633600
2014-06-17,38.72782075339683,39.77426074908465,38.42614017879088,39.47258377075195,12523400
2014-06-18,39.52914918098807,40.36818849385111,39.18976168448769,40.217350006103516,11249400
2014-06-19,40.36819235290926,40.99983105317258,40.217353850742036,40.594451904296875,14116000
2014-06-20,40.57558857781065,41.99912643432617,40.566159150395364,41.99912643432617,40641900
2014-06-23,41.76344535747202,42.31023712261097,41.292074634258405,41.820011138916016,18454500
2014-06-24,41.61259989610639,42.055689452477964,40.311615911110096,40.70756912231445,13248100
2014-06-25,40.44361506101848,41.48062935641948,39.87796795748489,41.395782470703125,10944400
2014-06-26,41.44290889382851,42.04626278258404,41.00924873581958,41.99912643432617,11174300
2014-06-27,41.76344303684891,42.18767738342285,41.39577446857584,41.480621337890625,41468300
2014-06-30,41.51833023877912,41.55604075617678,40.37761405954662,40.50016784667969,10439600
2014-07-01,40.95267960774651,41.38634332652843,40.58501108665063,41.3486328125,9162600
2014-07-02,40.43418761020161,40.49075340220543,39.048356274436166,39.548011779785156,19744600
2014-07-03,40.170204283175764,40.481307018220086,39.02948826089263,39.23688888549805,8258000
2014-07-07,39.33118392580316,39.33118392580316,37.63424602972847,37.80393981933594,14223500
2014-07-08,36.89890342772606,38.02076816581853,35.72990592799898,37.95477294921875,26399400
2014-07-09,39.670559301564474,39.925096311400935,38.190452015015545,39.58571243286133,20468300
2014-07-10,38.652390564423754,40.51901777476275,38.435560512322354,40.36817932128906,11827200
2014-07-11,40.45303237226124,40.75470932541599,40.08536381037096,40.42475128173828,8135500
2014-07-14,40.78298649009871,41.094092840995444,40.28333475883468,40.519020080566406,7214700
2014-07-15,40.848990155806874,41.226084590977045,40.330479463503686,41.19780349731445,8358400
2014-07-16,41.48062053930239,41.48062053930239,40.82070085692254,40.990394592285156,6371100
2014-07-17,40.57559444508341,40.95268888194743,39.265184354154684,39.312320709228516,13919700
2014-07-18,39.81196928639782,40.74528486404026,39.736551843709734,40.462459564208984,8869000
2014-07-21,40.45303998401685,40.490750509325146,39.83083070152445,40.04766082763672,5679500
2014-07-22,40.255061381310746,40.4341809654765,39.73655429344291,39.95338439941406,6456900
2014-07-23,40.27391849698269,41.16009422258184,40.2079268789207,40.84899139404297,10166700
2014-07-24,40.06651154529532,41.43348736433063,39.31231910605029,39.74597930908203,18015200
2014-07-25,39.83082700952082,40.2362061283255,38.97293241778207,39.29346466064453,10986700
2014-07-28,39.47258874825702,39.548009800487435,37.53054340488198,37.98305892944336,15941300
2014-07-29,38.32244021131348,38.51098561854002,37.13458400665678,37.26656723022461,10713400
2014-07-30,37.61538494098015,37.95476883892995,37.04973791851742,37.285423278808594,10757600
2014-07-31,36.765597447141175,37.23816294849061,35.96223393161395,36.71833801269531,13532100
2014-08-01,36.623828235880055,37.361029302129474,36.32138658791164,37.266517639160156,8975900
2014-08-04,37.323231488797454,37.66347568146248,35.56528693577632,36.04730224609375,11090100
2014-08-05,35.8110226412852,36.34029744152587,34.7241238622949,35.13998031616211,10423000
2014-08-06,34.55399758752071,35.91498520251807,34.15704061311146,35.40461349487305,9501300
2014-08-07,35.63143839000173,36.30248051529034,34.49728050174342,34.837528228759766,9886800
2014-08-08,34.553999948124314,35.32900728806161,33.29697364957382,35.13998031616211,20753800
2014-08-11,35.7165147093188,36.26468901947326,35.30065460638439,35.88663864135742,9015800
2014-08-12,36.04731086988284,36.04731086988284,35.2250475647967,35.46133041381836,6223700
2014-08-13,35.57473787669821,36.349745174131016,35.385710915165696,36.02840042114258,6177000
2014-08-14,36.38754803558996,37.43664415321857,36.349741925584276,37.39883804321289,10132500
2014-08-15,37.78635036007341,37.880865656855946,36.66164536878575,37.039695739746094,9806500
2014-08-18,37.427194797562194,38.65586826550088,37.427194797562194,38.42903518676758,10900700
2014-08-19,38.71257304481933,38.75037915807188,38.0509804844573,38.21165466308594,5819600
2014-08-20,38.18330253847727,38.56135286134578,37.833601392952325,38.3723258972168,6504500
2014-08-21,38.514092922205954,38.608604591515856,37.2854231942318,37.34212875366211,8152000
2014-08-22,37.427203620469044,38.00373437632648,37.37994776949834,37.66348648071289,5771400
2014-08-25,38.02262617234224,38.069882009311854,37.238169183556764,37.2570686340332,7071800
2014-08-26,37.379934615461146,37.56896155821551,36.92627211608409,36.94517517089844,5732600
2014-08-27,37.20035971997893,37.23816582830389,36.55767030001022,36.85066223144531,6457300
2014-08-28,36.58602681147109,37.23816962775433,36.57657708612015,37.02078628540039,3888100
2014-08-29,36.954630525418445,37.190913338510356,36.25523541768458,36.7467041015625,6644600
2014-09-02,36.86011250813802,38.31561525195785,36.75614751138104,38.277809143066406,10932800
2014-09-03,37.55005527616388,37.71072942558213,36.54821508944117,36.992427825927734,9995100
2014-09-04,37.209819370512804,37.78635005740347,36.25523831568999,36.35920333862305,12004000
2014-09-05,36.39699496377178,36.5860218938869,35.640890848700124,35.77320861816406,12067600
2014-09-08,35.87717653010553,36.29303653128415,35.87717653010553,36.132362365722656,7345800
2014-09-09,35.565286782195244,36.55767378530874,35.32900399072111,35.87717819213867,9101100
2014-09-10,35.84882852976682,36.73725060506294,35.8299254721576,36.463165283203125,8107500
2014-09-11,36.60493689525242,36.8979289128326,35.84883253338904,36.00005340576172,10066700
2014-09-12,36.000035212072554,36.39698844941745,35.565275874393436,35.58417892456055,8229200
2014-09-15,35.53692908795658,35.725956035258406,34.8186310146766,35.0360107421875,7954200
2014-09-16,34.969851938921856,35.924432797369846,34.79027832149992,35.896080017089844,6723000
2014-09-17,35.839372976767976,36.14181827437898,35.007660125853164,35.40461349487305,6682700
2014-09-18,35.63144764229632,36.01895129748922,35.536932357255694,35.962242126464844,4553800
2014-09-19,35.97169317913361,36.151266801251985,34.620155334472656,34.620155334472656,17589900
2014-09-22,34.96985402940512,34.96985402940512,33.495448075090025,33.627769470214844,10964300
2014-09-23,33.11739064073901,33.80733582841416,32.7393368038867,33.3914794921875,12146800
2014-09-24,33.52380095667402,34.34606399646215,33.24971207494832,34.13813400268555,8487700
2014-09-25,33.91130443125236,34.00581609785303,32.956720013796385,33.2780647277832,10931800
2014-09-26,33.31587524527983,34.138138390760666,33.09849549902119,33.95856475830078,8514800
2014-09-29,33.41037848232163,33.788432314004375,33.02287492727167,33.10793685913086,7485000
2014-09-30,33.12684603377915,33.882950231499755,32.455803783638935,33.53325271606445,10657900
2014-10-01,32.81495824586709,33.02288466978601,31.992691460177703,32.5030632019043,19443300
2014-10-02,32.578669996406276,33.43873914858876,31.67134140516545,32.06829833984375,21476300
2014-10-03,32.758244204257196,34.32716170627547,32.710988369725555,34.24209976196289,15076600
2014-10-06,34.3177214839465,34.49729514704549,32.947280270725585,33.0134391784668,12789300
2014-10-07,32.843299197257444,33.09848497618489,32.191160165812846,32.219512939453125,10030100
2014-10-08,32.635376712847076,32.65427976806347,30.811273346440764,31.189327239990234,22753600
2014-10-09,31.661891913330745,31.850918854786645,30.187487899136077,30.225292205810547,22634100
2014-10-10,29.81888457991366,30.4804770509342,28.146003953677617,29.091135025024414,31018700
2014-10-13,29.365224819084126,29.667666501506055,26.558185926074135,27.01184844970703,34532900
2014-10-14,27.68289169152764,30.414320083180808,27.67344016389455,29.781082153320312,28136800
2014-10-15,28.5618622835065,30.830176649570618,27.871916986811442,29.95120620727539,39941300
2014-10-16,28.949365711968685,31.56738117679991,28.353933893393044,31.160974502563477,24983100
2014-10-17,32.02104272353075,32.455802164862234,31.00975273350841,31.548477172851562,16001100
2014-10-20,32.31403749694466,33.44819576566408,32.13446384984174,33.28752517700195,13532700
2014-10-21,34.157035396187986,35.80156500118406,34.04362068027444,35.77320861816406,26347700
2014-10-22,35.962232983913964,36.12290712494068,34.9131370217025,35.007652282714844,18958400
2014-10-23,35.37626147960608,37.97537230717036,34.78082780778231,36.368648529052734,33292000
2014-10-24,36.48205558977245,37.75798461811195,36.46315614229069,37.63511657714844,17834100
2014-10-27,37.427188584537774,38.18329631787298,37.134200262989815,37.72018051147461,13353100
2014-10-28,37.90921353678382,38.523546662105346,37.56896572318324,38.032081604003906,12185300
2014-10-29,37.871407036914874,38.18330206466586,37.086950012789565,37.748538970947266,15782400
2014-10-30,37.81486145053578,38.55391296352672,37.54008459052268,38.18438720703125,10566600
2014-10-31,38.94239580232831,39.55827457684535,38.6581454504125,39.17927169799805,13008200
2014-11-03,39.26454368171211,39.8898958462253,39.25507023707905,39.79514694213867,8441400
2014-11-04,40.58156954242383,41.40589643121039,40.26889170717884,40.45839309692383,17421200
2014-11-05,41.0458567889005,41.07428074105968,39.880427762660744,40.03202819824219,11528800
2014-11-06,40.354175146867796,41.813331438224395,40.354175146867796,40.875301361083984,14477200
2014-11-07,40.87530409281292,41.206932516341915,40.39207885464808,40.93215560913086,9022600
2014-11-10,40.26889806864749,41.63330178436364,39.4919455009487,41.52907943725586,13171000
2014-11-11,41.69015296111055,42.13548075163378,41.045850308011,41.159549713134766,11048700
2014-11-12,40.97952309960356,41.339575412868356,40.591046840231115,41.15007400512695,7705300
2014-11-13,41.2542981836977,42.1259995615585,41.20692373741197,41.80384826660156,11135000
2014-11-14,41.69015729190982,42.20181008977596,41.37747937728963,41.69963073730469,8746200
2014-11-17,41.66172291753489,42.23970053187319,41.33957163812199,41.396419525146484,8691700
2014-11-18,41.462747804693564,43.0735043313194,41.462747804693564,42.685028076171875,14218900
2014-11-19,42.47657748608418,43.016654113684794,41.728048962062815,41.78489685058594,11291100
2014-11-20,41.35852971293297,42.372358180842184,40.93215240997137,41.84175491333008,9431400
2014-11-21,42.05020929485941,42.15443526548852,40.97952925263204,41.036380767822266,10866500
2014-11-24,41.42485247700363,41.65225128358786,40.5341969103053,40.94162368774414,9576600
2014-11-25,40.91320342337597,42.10705630150624,40.83740140473192,41.83228302001953,11563800
2014-11-26,41.983874168886445,43.34827767313822,41.69014683318211,42.60922622680664,12798600
2014-11-28,44.5326626288885,46.854046829239614,44.5326626288885,45.98234176635742,21638700
2014-12-01,46.42767718961666,46.87300504581116,44.873771837498985,45.36647415161133,15151400
2014-12-02,45.593868245068286,46.14342202008891,44.67479229101242,45.34751892089844,11853900
2014-12-03,45.2338211610306,45.92549832023033,44.46634198274307,45.70757293701172,8913700
2014-12-04,46.996162897370716,47.63099199683645,46.7308631262474,47.043540954589844,15219000
2014-12-05,47.460451810432204,49.03330752062244,47.38464979334395,48.3321533203125,15588200
2014-12-08,47.79207397969868,48.62587804977466,47.51730071891134,48.15212631225586,16167300
2014-12-09,46.5224202796946,46.61717279810438,44.90219016649694,45.773895263671875,20575400
2014-12-10,47.18566101915077,47.75416513651285,45.71703170789863,46.37080764770508,18500000
2014-12-11,47.18567274445393,48.796429388917645,47.04354939062531,47.877349853515625,15054200
2014-12-12,48.96698626768109,48.985936773386925,47.280431018694564,47.34675598144531,15364000
2014-12-15,47.574138213365394,48.62586741903502,46.730860883252085,48.17106628417969,15368500
2014-12-16,48.33214935410267,48.46480287312137,45.176964747724995,45.442264556884766,22053700
2014-12-17,45.72651408777936,46.89194649111503,43.63253236824357,46.23816680908203,24779800
2014-12-18,46.010770324090764,48.25635256131178,45.00641533334855,47.5078239440918,16945300
2014-12-19,47.06249665561456,48.265826522727394,46.52241995498488,48.04790115356445,26787700
2014-12-22,48.4174155434787,49.15647055025197,48.05736690407539,48.17106628417969,8872400
2014-12-23,48.275308139932825,48.4553325189945,47.22357858747297,47.574153900146484,7166300
2014-12-24,48.000531966747204,48.97645951274533,47.70680455116864,48.73011016845703,5955400
2014-12-26,48.758521427737435,49.507049940232,48.379522257145126,49.23227310180664,6841800
2014-12-29,48.9385638750848,50.445094789509454,48.60693543632898,50.075565338134766,8788900
2014-12-30,50.21768897034019,50.88094218906273,50.05661509913976,50.615638732910156,8063100
2014-12-31,51.07044355303349,51.77159416641265,50.520889750900245,50.81461715698242,10626000
2015-01-02,51.4304970615244,51.73369794093604,50.284018510346655,51.07992172241211,10748600
2015-01-05,51.5157577866646,51.676835240860534,50.539830461352466,51.051483154296875,11565000
2015-01-06,51.42100574021806,51.57260612722405,49.3933492085986,50.255577087402344,13772200
2015-01-07,50.577732639410286,50.833558991827616,49.38387632812938,50.22715377807617,10069800
2015-01-08,50.672485735856995,51.43048779785462,50.45456036893511,50.84303665161133,9672100
2015-01-09,50.852513664104336,51.079916105878645,49.09963354684266,49.28913497924805,12351600
2015-01-12,48.379534961784,48.749060786286634,46.61717769313508,46.977230072021484,18261300
2015-01-13,47.488881246875266,48.73011231182415,46.86352899139526,47.75418472290039,12259300
2015-01-14,46.81613540649414,47.593087781817516,45.57490484862969,46.81613540649414,15684700
2015-01-15,46.56030909543331,47.75416521371717,46.02970958902987,46.81613540649414,10396900
2015-01-16,46.78772925611136,47.34675653037708,45.735999671099634,47.19515609741211,12978000
2015-01-20,48.32267717840547,50.05661027091423,47.308848750288156,49.98080825805664,15157300
2015-01-21,49.886058204378756,51.16518641908023,49.22280506494735,50.852508544921875,12882200
2015-01-22,51.657893904246,52.88964779455822,51.079916161280316,52.671722412109375,16201100
2015-01-23,52.49168719334955,53.04123725849125,51.9231830129799,52.76646041870117,9488800
2015-01-26,52.95596652585992,53.24969389258468,51.85686268330494,52.539066314697266,13353900
2015-01-27,51.15572169118007,51.65789744979261,49.781840728503354,49.933441162109375,19810700
2015-01-28,50.01870398265321,50.88093190844545,47.65941899095875,47.96261978149414,17064800
2015-01-29,48.3700537986565,49.66813260433179,47.915252544429514,49.49758529663086,16618900
2015-01-30,49.28911406227429,49.393339986588536,46.07707897736331,46.503456115722656,18473100
2015-02-02,46.02972267479948,46.3613474605791,43.78413673301493,46.16237258911133,22413100
2015-02-03,44.81691869625019,45.63177235490845,44.10629100990022,45.00642013549805,16678900
2015-02-04,46.06762225258208,47.17620330156008,45.69809644106917,46.863525390625,11836800
2015-02-05,46.95845803845471,46.95845803845471,45.19253077946868,46.34133529663086,9220900
2015-02-06,46.36981841634284,46.96795590691075,45.467865862385786,45.714717864990234,8650100
2015-02-09,44.06272125514725,44.85074408305648,43.62598754466715,44.17665100097656,12961900
2015-02-10,45.00266238467202,45.93309671202781,44.52795077142343,45.61978530883789,9085300
2015-02-11,46.32235676260147,46.47426432305874,44.95518509672415,45.183048248291016,10060200
2015-02-12,44.385532474123515,46.04702299454525,44.053235818743936,45.45838165283203,9542800
2015-02-13,45.12607302085677,45.95207362003431,44.29058340722796,45.94257736206055,9895700
2015-02-17,46.303362092000064,46.94897004889342,45.439387270534176,45.5817985534668,7260500
2015-02-18,46.14195461133767,46.94896630396302,45.74319870481971,46.81604766845703,8752700
2015-02-19,48.21170258541693,48.2306914815267,47.081890430097644,47.26227951049805,11462600
2015-02-20,47.2907590221845,48.53450078398108,46.645151118541214,48.43955993652344,10537900
2015-02-23,49.132634291874815,49.55987531441721,48.37309670833328,48.71488952636719,9508700
2015-02-24,47.74648247889461,48.95225009672894,46.86351881876209,48.91427230834961,13916700
2015-02-25,48.705403366233575,48.88579606968171,46.9584647510575,47.21480941772461,9577000
2015-02-26,47.83194280250702,47.83194280250702,46.54072664477493,46.854034423828125,7577300
2015-02-27,46.52173135007309,46.901502034288555,45.42989334927487,45.47736740112305,9396400
2015-03-02,45.76219724134674,46.11348279802701,45.429896960801024,45.866634368896484,11482900
2015-03-03,45.47735924563815,46.550204535893705,45.33494435915629,46.3033561706543,9051200
2015-03-04,46.379317752922425,46.48375487513059,45.55332065636238,46.47426223754883,6711000
2015-03-05,46.702129027973285,46.71162528879523,45.363442371301815,45.95208740234375,7041000
2015-03-06,45.885615098850394,46.46476008367305,45.477362921152235,45.572303771972656,7002300
2015-03-09,45.61977916633333,46.122975871421886,45.173552772760374,45.49635314941406,7460200
2015-03-10,45.09759756512306,45.17355315209942,44.11969292425361,44.37603759765625,9337100
2015-03-11,44.527944955766266,45.46787179905073,44.22412985270849,44.993160247802734,6630300
2015-03-12,45.16406186678543,46.25590000836405,45.15456922824882,46.21792221069336,7133500
2015-03-13,46.28436850718701,46.9869430791274,45.838138564666984,46.73059844970703,9188000
2015-03-16,47.252782128197126,47.89839004405091,46.94896706447314,47.680023193359375,10897800
2015-03-17,49.968131794622565,51.439736669924905,49.844705794751945,50.974517822265625,41837900
2015-03-18,50.97452068740541,51.838495491539014,50.64222407880072,51.392269134521484,21325000
2015-03-19,51.81001368204609,52.44612898594286,51.6960839342442,52.39865493774414,18897700
2015-03-20,52.39865612382157,53.21516051536689,52.0853484048341,52.93982696533203,137767200
2015-03-23,52.66449919250136,53.1012329383034,51.62013163568936,51.648616790771484,19042000
2015-03-24,51.30682206284032,51.658107574314066,50.94604029275941,51.20238494873047,11940800
2015-03-25,50.90805761445386,51.05996514173126,49.30353413122624,49.379486083984375,14237900
2015-03-26,48.26867719492427,49.07568549233555,47.7085173439261,48.67692947387695,14242700
2015-03-27,48.78136721612185,50.177016919866574,48.78136721612185,49.99662780761719,9004000
2015-03-30,50.54728071307111,51.116933048583334,50.36688803014197,50.92704772949219,8167300
2015-03-31,50.94603938834589,51.01249871037026,50.01560525824328,50.11054611206055,8386400
2015-04-01,48.51552759892228,48.781368577050145,47.57560059076573,47.88890838623047,15191500
2015-04-02,47.92687622190809,48.27816174432261,46.66414541993943,46.692626953125,14109800
2015-04-06,45.90460689662755,46.227410905767165,45.25899887834832,45.64826583862305,13323400
2015-04-07,45.85713681515986,46.331848383891874,45.08810639174159,45.097599029541016,9393200
2015-04-08,45.382426983654064,46.607183747088825,45.31596765122848,46.27488708496094,11180000
2015-04-09,46.388810654684164,46.97745192971549,45.30646896061442,45.4203987121582,11576200
2015-04-10,45.724212115341295,46.32234962702446,45.30646729387445,45.31595993041992,11713400
2015-04-13,45.0691097426948,46.132462459669256,45.0691097426948,45.3729248046875,9350300
2015-04-14,45.08811136595814,45.36344135365869,44.508962608730265,45.02164840698242,9878400
2015-04-15,45.572309084587694,46.25589487982026,45.25899772118553,45.33495330810547,9846700
2015-04-16,45.391918684959194,46.43628262255945,45.33495199641747,45.8001708984375,7155900
2015-04-17,45.53433391333662,46.189438212080894,45.52484127530583,45.75270080566406,8659800
2015-04-20,46.151463052894634,47.26228647581257,45.486866078153625,47.2432975769043,9523500
2015-04-21,47.47115135227154,48.81933031223057,46.95846204844427,48.762367248535156,10850300
2015-04-22,48.80034637451172,48.93326502245425,47.85092332148045,48.80034637451172,7333300
2015-04-23,48.487030908995635,49.10415728973808,48.13574542331332,48.84781265258789,9821800
2015-04-24,49.35101184898902,50.76565384853885,48.88579656245904,50.044090270996094,20248100
2015-04-27,50.01561227876033,50.01561227876033,49.08517801805591,49.246578216552734,9843400
2015-04-28,49.085175218625494,49.19910497705277,47.48064785436682,48.60096740722656,9235700
2015-04-29,48.02181074932498,48.230681318998805,45.249494071391524,46.40779113769531,18050300
2015-04-30,46.14141419806755,47.054727917375146,45.675241612420436,45.941627502441406,9400400
2015-05-01,46.28411741970842,47.406733472474535,46.15092267056489,46.988128662109375,8084600
2015-05-04,47.0071633683409,47.644582773308755,46.42682743565246,46.56953430175781,5589800
2015-05-05,45.86551712489725,46.34120181682737,44.619225554719506,44.723873138427734,11385000
2015-05-06,44.505054597698134,45.32323277462209,43.90569455299084,44.761924743652344,10116400
2015-05-07,45.094913558517206,47.20695127795292,45.094913558517206,46.67418670654297,11428000
2015-05-08,46.835917886727835,47.406741737880544,46.55050777574471,46.65515899658203,6478200
2015-05-11,46.61708984322478,47.853869052003866,46.4268152812929,47.23548126220703,8036700
2015-05-12,46.721750004014034,46.99764799032658,46.265093145213676,46.47439193725586,6820500
2015-05-13,46.87397546162666,47.425767881637604,46.04628501701693,46.13190841674805,8553100
2015-05-14,46.56001749974742,46.70272436255675,46.14141626692567,46.44585418701172,7980100
2015-05-15,47.007153560724504,47.04520920097082,46.19849116601121,46.303138732910156,6650400
2015-05-18,46.19849853999515,46.77883081504605,46.02725176073876,46.61709976196289,6152300
2015-05-19,47.04521876947549,47.26403330161796,45.3803222765257,45.52302551269531,14984900
2015-05-20,45.24713153358788,45.24713153358788,40.88034569156802,40.96596908569336,51460300
2015-05-21,41.08963888680221,41.27991347322429,40.338059895673126,40.40465545654297,23895800
2015-05-22,40.62346899196103,40.84228349091327,39.97653759106495,40.537845611572266,16113100
2015-05-26,40.9564481546052,40.99450379808874,39.34863532387757,39.538909912109375,17481100
2015-05-27,39.62453633903932,40.385631121242696,39.57696496643782,40.18584442138672,13017800
2015-05-28,40.195352577270114,40.43319490021254,39.738695752722954,39.92897033691406,9238800
2015-05-29,39.65307338514023,40.52833141393763,39.310579850676575,40.30951690673828,13236100
2015-06-01,40.53785573217759,42.22178021410498,40.04314314744299,42.0315055847168,21917100
2015-06-02,41.19429073377164,41.96490118767541,40.94693630799224,41.65094757080078,14832900
2015-06-03,41.24186488515741,41.77463309244024,40.91839912166186,41.03256607055664,13272600
2015-06-04,40.95645355767805,41.841227424869395,39.84335305783589,40.11924743652344,14128000
2015-06-05,40.08119674360169,40.509313730472535,39.68161967946006,39.69113540649414,9951100
2015-06-08,39.07274119263103,39.23447587873909,37.36027698860857,37.92158508300781,25757800
2015-06-09,36.91312001608894,38.73975055853573,36.5801422858126,38.368717193603516,27024800
2015-06-10,38.25456474697715,39.205934197809825,37.76936792389452,38.4638671875,15731900
2015-06-11,38.80635780465535,39.253498944526726,37.99769165573882,38.07380294799805,10116700
2015-06-12,37.90255713370986,39.00614549523692,37.82644583951463,38.730247497558594,10333800
2015-06-15,38.387750656786025,39.006142167208836,38.0642849424271,38.121368408203125,8830300
2015-06-16,38.1784500750346,38.35920893102918,37.40783965470567,37.56005859375,9212100
2015-06-17,37.36026560765191,38.14038799216208,37.01777214534302,37.94060134887695,9567400
2015-06-18,37.86450834370566,38.26408545221974,37.68374943103674,38.0357551574707,10647000
2015-06-19,38.340182546679145,39.85285989788383,38.340182546679145,39.538909912109375,20198300
2015-06-22,40.832772492444775,41.14672613327451,40.18584464584807,40.93742370605469,15120200
2015-06-23,40.889846534696964,41.30844766343657,40.29048294078598,40.65200424194336,10702000
2015-06-24,40.62347346750539,40.83277226436995,40.02410973875127,40.18584442138672,6895900
2015-06-25,40.57590572409009,41.30845695689534,40.14778877498,40.18584442138672,8174200
2015-06-26,40.37610907375057,40.50930381532107,39.32009227019096,39.424739837646484,9819900
2015-06-29,38.78733770195658,39.310590238237175,37.664721321986704,37.81694030761719,17651700
2015-06-30,38.24505786081626,38.62560351549294,37.98818763858636,37.99769973754883,11184500
2015-07-01,38.67315527826281,38.910997552719074,35.961751171950326,36.91312026977539,24907100
2015-07-02,37.12243065283157,37.87401327349507,36.53258270091689,37.13194274902344,11080000
2015-07-06,37.18904040649874,38.05478665779611,37.17952830667669,37.797916412353516,9157700
2015-07-07,37.988180748128606,38.7587912750417,37.35076135765293,38.69219207763672,10375900
2015-07-08,38.34018431851216,38.349700044415755,37.23659601079014,37.39833068847656,11193000
2015-07-09,37.902560352382366,38.32116161844485,37.731313555087134,37.74082565307617,8490900
2015-07-10,38.539962052915776,39.615010191384,38.53044995840952,39.2059211730957,16451700
2015-07-13,39.9194646972592,40.642507574024194,39.9194646972592,40.357093811035156,12077000
2015-07-14,39.995571022659334,40.395144434400976,39.282043962389565,40.01459884643555,12701500
2015-07-15,39.377171552352124,40.16680974931187,38.425802329519996,39.51987838745117,17922800
2015-07-16,39.77675907368804,40.166820413441506,39.291558608880955,39.37718200683594,12111300
2015-07-17,39.434263607488965,39.805297104595844,39.234476898152394,39.386695861816406,9736000
2015-07-20,39.529410788189075,39.681629796866204,38.47338982772199,38.578041076660156,7645900
2015-07-21,38.53045396761145,39.291548628788874,38.520941872115436,38.91100311279297,7300000
2015-07-22,38.96809261458253,39.58648422166807,38.96809261458253,39.41523742675781,8302900
2015-07-23,40.699576647203386,41.679489473693934,39.95750976995791,40.537845611572266,16579900
2015-07-24,40.90888408605179,41.01353530043009,37.6932545068365,37.7027702331543,20152600
2015-07-27,37.70277238427434,38.82538862753281,37.00827312008672,38.18796920776367,12071400
2015-07-28,38.226023505784795,39.36766753322833,38.226023505784795,39.167877197265625,8186000
2015-07-29,39.09176877202159,39.32009902475171,38.47337721064996,38.74927520751953,6801400
2015-07-30,38.60657132319502,38.93954915573482,37.97866404608652,38.3116455078125,5855800
2015-07-31,38.55900294483487,38.56851867175274,37.9406149750728,38.1499137878418,6955900
2015-08-03,38.283103473497334,39.8148050477797,38.25455992572294,39.68161392211914,9261900
2015-08-04,40.10021769073466,40.69006564415258,39.84334754266897,40.66152572631836,13354300
2015-08-05,40.7661793161416,41.19429629274942,40.518824856982874,40.87083053588867,7581000
2015-08-06,41.24272928473793,41.433447835550716,39.821879900719175,40.222389221191406,7395500
2015-08-07,40.251000565404446,40.50847009427972,39.47859561643285,39.56441879272461,5588600
2015-08-10,39.812352612930326,40.46079361715927,39.5262765552186,39.745601654052734,6860600
2015-08-11,39.80281318248873,41.40483962639876,39.71699001248873,40.718257904052734,10378600
2015-08-12,40.40356815464827,40.699182077932385,38.79200392484334,40.546607971191406,10391900
2015-08-13,40.7754670216463,41.271333774431135,40.30821041455822,40.68964385986328,6605800
2015-08-14,40.38449929600141,41.16644211280188,40.38449929600141,40.8899040222168,4857400
2015-08-17,40.966177940004854,41.9769834753938,40.83267607710786,41.91023254394531,8385400
2015-08-18,42.015134675757544,42.38703382166804,41.233191949060206,41.6050910949707,6317200
2015-08-19,41.50973892211914,42.21539656825939,41.20459065288398,41.50973892211914,8374000
2015-08-20,40.85174903156089,41.50018978108194,39.84094347785973,40.03166198730469,8905700
2015-08-21,39.47859009192764,39.669305001306434,37.90516662597656,37.90516662597656,16241600
2015-08-24,34.32920635535478,38.04820516557965,32.51738567598294,35.874019622802734,19612700
2015-08-25,37.561876917365005,37.65723801719374,35.750059672467174,35.75959396362305,12820300
2015-08-26,36.97065460361148,37.199513979991785,35.25419473014239,37.046939849853516,15679800
2015-08-27,37.352080219585275,37.619087619163174,36.207776304107036,37.21857833862305,13793600
2015-08-28,37.12321625572817,37.74305049725392,36.5701329463479,36.82760238647461,11825000
2015-08-31,36.83714752611327,37.914700577557994,36.827609598137336,37.170902252197266,12409600
2015-09-01,36.83714981946797,37.962385305538305,36.71318221163882,37.38069534301758,16042600
2015-09-02,38.1149637729385,39.58348846435547,37.952851707640185,39.58348846435547,19316800
2015-09-03,39.898170404338366,39.96492135419886,38.88736459013758,38.99225997924805,9905600
2015-09-04,38.52499480752821,39.402294890273254,38.28659757143621,38.7157096862793,9738400
2015-09-08,39.3641592795028,39.650238937035496,38.80154153075789,38.906436920166016,10814800
2015-09-09,39.24019635724906,40.22239205223386,38.744329545295884,39.0971565246582,12481200
2015-09-10,39.469051568896354,39.936311820199684,38.82061070135287,39.29740524291992,9181600
2015-09-11,39.306937173975356,40.19377517700195,39.14482516299526,40.19377517700195,8635200
2015-09-14,40.212856254100956,40.52754244741374,39.89817369844242,40.32728958129883,7362500
2015-09-15,40.3940374586249,40.86129411062117,39.945849388721,40.661041259765625,7008300
2015-09-16,40.43218144639921,41.24273076946587,40.27960732778711,41.06155014038086,7703100
2015-09-17,41.10922022194797,42.52053143161578,40.99479056647576,41.94837951660156,12835700
2015-09-18,41.414379102803906,41.98653116574998,41.27133926824034,41.471595764160156,12446900
2015-09-21,41.69091981075387,41.967457906327674,40.889904759867285,41.22365951538086,6687200
2015-09-22,40.785004205372765,41.08061812115542,39.02086227593985,39.2783317565918,12483700
2015-09-23,39.40229688554762,39.57394319523803,38.62035420258169,39.326011657714844,8248800
2015-09-24,39.24019347981373,39.24019347981373,38.06727566894705,38.381961822509766,10507300
2015-09-25,39.03040409622955,39.12576155591321,38.06727702021667,38.37242889404297,7524900
2015-09-28,38.01959853587529,38.31521248304971,36.84668431345384,37.266265869140625,9635900
2015-09-29,37.237654253063745,37.92423958064761,36.98972268346613,37.36162185668945,7478800
2015-09-30,37.361628790405035,37.8384234369006,35.96938929567505,37.02787399291992,15823700
2015-10-01,36.71318221163882,37.44744629239006,36.083813519231164,37.38069534301758,9175100
2015-10-02,36.9515802553329,36.97065247520897,35.68330491597917,36.83715057373047,12276300
2015-10-05,37.09461429364898,38.42963673763849,37.01832542605639,38.32474136352539,9421800
2015-10-06,38.09589133926402,38.496397078970375,36.31268045683249,36.36035919189453,12985800
2015-10-07,36.6273527186366,37.58094170234248,36.00751842416646,37.4855842590332,10513700
2015-10-08,37.39022522024009,38.17216793857459,36.90389641255536,37.8956298828125,8308100
2015-10-09,38.40104101439573,40.51801039505522,38.381968792141976,40.451255798339844,16835500
2015-10-12,40.613364740677945,41.843495698893896,40.57522029910827,41.80535125732422,11443300
2015-10-13,40.718254445059124,41.929313013223016,40.54660811964039,41.395301818847656,13250300
2015-10-14,41.95792284330469,42.434717421069514,41.22365875702838,41.76720428466797,11125800
2015-10-15,42.05327565824745,42.41564051586204,41.48112368319582,42.396568298339844,8185400
2015-10-16,41.910240388444194,41.97699133238671,40.87082815578456,41.68137741088867,11572900
2015-10-19,41.79582244277611,42.425191260533055,41.59556591712031,42.387046813964844,8934600
2015-10-20,42.47286444587267,43.08316096053896,42.38704127114435,42.71126174926758,7610800
2015-10-21,42.42517873087706,43.08315387040951,42.04374165315607,42.25353240966797,6935700
2015-10-22,42.80661392943497,43.874632698212814,42.30121287269837,43.85556411743164,14444600
2015-10-23,44.21793204942909,44.26561078390812,41.77674592262143,43.550418853759766,20281400
2015-10-26,43.254801364041604,44.40864328082485,42.90197442206113,44.31328582763672,11026200
2015-10-27,44.25606273541965,44.52306647562962,43.53133673871265,44.303741455078125,6824100
2015-10-28,44.05581450575788,44.20838860710275,43.13083197017455,43.73159408569336,7629700
2015-10-29,43.512269042363464,43.960453418883894,43.111759752799756,43.73159408569336,5234400
2015-10-30,43.64576675157044,44.59935570317743,43.58855010491888,44.07488250732422,8589700
2015-11-02,44.055816338844366,44.64704055144884,44.055816338844366,44.31328582763672,6189300
2015-11-03,44.93444749339946,45.00134238027761,44.03614212282287,44.4375114440918,6983200
2015-11-04,44.361066870317885,44.38973871717176,43.14740016996377,43.606109619140625,8081400
2015-11-05,43.67300510278415,43.79724005281435,43.032720648473436,43.57743835449219,5864700
2015-11-06,43.49142986575214,43.93102961449186,43.05183376251109,43.32897186279297,11669600
2015-11-09,43.166499491112376,43.20472618072385,42.58355887927736,42.6695671081543,7214600
2015-11-10,42.679128213465034,43.15695096715161,42.06751567202594,42.51667022705078,5935300
2015-11-11,42.774696102487255,42.956271102367744,42.4019948960991,42.42110824584961,4413000
2015-11-12,42.32554005933213,42.54533808681735,41.87638550788503,41.95283889770508,5951100
2015-11-13,41.73303999049844,42.26820281821084,41.20743565989616,41.52280044555664,7486100
2015-11-16,40.52892862969703,40.939856517976196,39.99376579611289,40.930301666259766,10201100
2015-11-17,41.09276171551719,41.5323578263914,40.1848976461909,40.42380905151367,9596500
2015-11-18,40.44291478397065,40.44291478397065,39.191017943494714,39.898197174072266,11071100
2015-11-19,40.07977604456908,40.834736960308746,40.03199449260427,40.42380905151367,6545500
2015-11-20,40.519373096215006,40.815620885921085,40.18489496379078,40.328243255615234,5656000
2015-11-23,40.24223769584791,40.84429545800095,39.95554473856033,40.42380905151367,4166100
2015-11-24,39.200579507215835,39.793078706448235,38.655861854687956,39.40126419067383,7578000
2015-11-25,39.515933767301604,39.65928202801157,39.14323266405293,39.47771072387695,4276600
2015-11-27,39.54461069594303,40.37602123676534,39.343922376021915,39.840858459472656,3066600
2015-11-30,39.89819567863014,40.1275521799635,39.16234827895374,39.429927825927734,6450900
2015-12-01,39.63062191553293,41.379451367127686,39.468160277232656,41.341224670410156,8912900
2015-12-02,42.13440561453931,42.5548882759917,41.59924288091982,41.876380920410156,8010400
2015-12-03,41.71392679134172,42.621787083797344,41.01630238071008,41.35078048706055,7235300
2015-12-04,41.87638242707795,42.99448947519925,41.87638242707795,42.97537612915039,9460900
2015-12-07,43.33852281887468,44.427961772512575,43.21429152619094,43.74945068359375,8911700
2015-12-08,43.0996171320065,43.49143170064297,42.1153032842,42.574012756347656,9043700
2015-12-09,42.335095620624074,43.185619546401995,41.274328514811764,41.71392822265625,8001000
2015-12-10,41.84771793305346,42.507112025335225,41.608806554553034,42.1344108581543,7955600
2015-12-11,41.36033854360506,41.656589978677474,40.194453442913705,40.223121643066406,10235200
2015-12-14,40.38558459037477,40.96852903495561,39.25792604860234,39.917320251464844,10750500
2015-12-15,40.10844474046891,40.92074199653741,40.06065954676027,40.71049880981445,7097300
2015-12-16,41.08320886985208,41.56103170383478,40.25179451396296,41.28389358520508,7850900
2015-12-17,41.40812401223692,42.000623240809276,40.56715489569974,40.57670974731445,7225000
2015-12-18,39.7644112431908,40.43336384592513,38.89477395328569,39.26747512817383,17810000
2015-12-21,39.51593661181238,40.548035414024135,39.51593661181238,40.51936721801758,6597500
2015-12-22,40.672268990654956,41.16920502944701,40.48113918411988,40.997188568115234,5704700
2015-12-23,40.8825071329846,41.46545138299453,40.54803271683025,41.36988830566406,6093600
2015-12-24,41.35078703044943,42.22997926409858,41.19788387479311,41.86683654785156,3307000
2015-12-28,41.68526225558497,42.086635324468965,41.00675471862505,41.31256103515625,4148000
2015-12-29,41.33166815220625,41.6852559688382,41.121424974236724,41.570579528808594,4006900
2015-12-30,41.704372840650834,41.704372840650834,40.576710756154895,40.90163040161133,5463600
2015-12-31,40.653163124854295,40.68183132518471,39.974655650045364,40.471588134765625,6813800
2016-01-04,39.45860146100847,39.51593785482517,38.51251086255415,39.095455169677734,12037200
2016-01-05,39.353485182303906,39.64973662377775,38.17804155916352,38.72275924682617,10514200
2016-01-06,38.273602190055115,39.85041874979267,38.225820643350595,39.40126419067383,12393800
2016-01-07,39.15280858565072,39.67841303303364,37.92002466043487,38.6558723449707,11312900
2016-01-08,39.124124366449216,39.52549736091403,38.47428515293337,38.57940673828125,8853100
2016-01-11,38.76098697513578,39.37259957785609,38.13026102289312,39.2579231262207,15877500
2016-01-12,39.32481443358328,40.48114463278797,38.68453004233466,40.13711166381836,12636000
2016-01-13,40.299570392367364,40.84429170024671,37.900901707628336,38.32138442993164,12718600
2016-01-14,38.426510843538864,38.971228574269546,37.136390669808065,38.75143051147461,11756500
2016-01-15,37.30840047451412,38.120697675629785,36.66811610621858,37.04081726074219,18924800
2016-01-19,37.83400768941802,38.01557903259006,36.51521580204128,37.13638687133789,10505900
2016-01-20,36.82102005305958,38.08247182500386,34.59436792739213,37.3275146484375,16089100
2016-01-21,37.20328306529576,38.22582355371782,36.333645725268624,38.02513885498047,9781700
2016-01-22,38.22582001030994,38.91388593705497,37.81489215355925,38.37872314453125,7247000
2016-01-25,38.244933804374504,38.37872359269318,37.09815846157425,37.15549850463867,10113200
2016-01-26,37.01214910310207,37.98690793279974,36.735011038232514,37.88178634643555,8099000
2016-01-27,38.369176670451644,39.05723910191878,37.72889214983051,37.9295768737793,10186000
2016-01-28,37.853126444687305,38.02514296089308,35.989616616124124,36.448326110839844,17112300
2016-01-29,35.85582004797717,37.35618321018891,34.97662428127124,37.2606201171875,20957500
2016-02-01,37.27017355322186,38.16847898802273,36.9165857479436,37.63331985473633,12023500
2016-02-02,37.10771910517748,37.241508901237076,35.35888596825941,35.38755416870117,12401400
2016-02-03,35.72202498265302,35.94182298048596,34.17387685713752,35.846256256103516,12390500
2016-02-04,35.683798735789566,36.88791031397089,35.07218627414205,36.51520919799805,8599600
2016-02-05,36.037394951147554,36.782801003259095,34.9097328436827,35.11997604370117,10072700
2016-02-08,34.57377168104212,34.65043002394988,33.30887429633386,34.065895080566406,12821900
2016-02-09,33.47178278595757,35.21580322464731,33.452617284324695,34.67918014526367,11143300
2016-02-10,35.043315981636795,36.06864651811167,35.00498497988462,35.57035446166992,8114100
2016-02-11,34.947486418761386,35.66617613460357,34.660007608068575,34.966651916503906,8096000
2016-02-12,35.37870532726768,36.39445500473396,34.89957874165173,36.24113464355469,9412800
2016-02-16,36.53818885858272,37.151470209573986,35.96323485044451,36.99814987182617,7147500
2016-02-17,37.323959483099365,38.167223246079026,37.24729747944415,37.69767761230469,8432500
2016-02-18,37.71684215453522,38.02348285047084,37.333539456892986,37.88932800292969,9605800
2016-02-19,37.525185493595515,38.39719553461546,37.41019616275907,38.100135803222656,11052400
2016-02-22,38.46427391229911,39.22129464144359,38.39719649634403,39.13505172729492,9997300
2016-02-23,38.86674931874732,39.106312607719126,38.4930275173769,38.69426345825195,6432200
2016-02-24,38.349281293160566,39.12546745400199,37.745580945839464,38.962562561035156,6103700
2016-02-25,39.058396296250514,39.652515873727815,38.723009160130765,39.63335037231445,6936400
2016-02-26,39.7675035759871,39.863327423630565,38.69426112950929,39.16380310058594,7467200
2016-02-29,39.067981880430416,39.614185890712754,38.809253087857876,39.28837966918945,5791300
2016-03-01,39.710003232858575,40.26579173067481,39.345869722680824,40.08372497558594,7885800
2016-03-02,39.73875136063776,40.05497293612651,39.56626553566391,39.85374069213867,7913700
2016-03-03,39.786665900551036,40.47660924593334,39.508771646944815,40.13163757324219,8812800
2016-03-04,40.409520713659724,40.409520713659724,39.69083108000535,39.892066955566406,9474100
2016-03-07,39.585429640897,40.467020577131755,39.192546087932406,40.37119674682617,6959700
2016-03-08,39.57584699577905,39.68125540752569,38.37803078128547,39.06797409057617,8418300
2016-03-09,39.03922579333736,39.978313221675705,38.82840897998464,39.91123580932617,8546300
2016-03-10,40.35202788245186,40.35202788245186,39.20212373751597,39.892066955566406,5814200
2016-03-11,40.14121772898054,40.72575264594652,39.95915097428832,40.69700622558594,5701500
2016-03-14,40.543690572459866,40.9174087020777,40.361620141300534,40.8120002746582,4568000
2016-03-15,40.53410611340713,40.7161765451016,40.2274654084376,40.3520393371582,4445400
2016-03-16,40.06457071996174,40.658686726584655,39.853753829843946,40.543697357177734,4792900
2016-03-17,40.54368892685613,40.54368892685613,40.07414331162161,40.34245300292969,5960600
2016-03-18,40.54368731999891,41.71275353968322,40.00706430320521,41.62651062011719,13746000
2016-03-21,41.51152637270993,41.95232194660257,41.473195369211695,41.65526580810547,4756400
2016-03-22,40.24662857381435,41.22404713497471,40.09330823022716,40.97489929199219,6721600
2016-03-23,41.01323139142968,41.07072789260852,39.844165111023386,40.16996765136719,9583400
2016-03-24,40.131636211874586,40.198713628684075,38.512186320615356,38.80924606323242,12515100
2016-03-28,39.28836845555859,39.61417458409077,38.64634077443486,39.202125549316406,6402800
2016-03-29,39.192549296269426,39.700422218264606,39.067975382318586,39.62376022338867,6794000
2016-03-30,40.007068044775956,40.31370875292302,39.633349910187064,39.65251541137695,6076800
2016-03-31,39.76750400561833,39.93998985759641,39.269211950508925,39.29795837402344,8138000
2016-04-01,38.4546940663644,38.48344048673622,37.63059589821777,37.87015914916992,11244100
2016-04-04,38.14805503546464,38.560104137229246,37.51560817201471,37.72642135620117,7831200
2016-04-05,37.49644566690789,37.736008947277064,37.12272753440327,37.30479431152344,7648400
2016-04-06,37.4389403612721,37.4389403612721,36.73941618571491,37.276039123535156,5650000
2016-04-07,37.046062061986696,37.41978015950552,36.32737228815965,36.75858688354492,8206700
2016-04-08,37.08438966216522,37.10355515969772,36.528601200057516,36.892738342285156,6087400
2016-04-11,37.170636605034986,37.898907313036936,37.05564360736735,37.11314010620117,7932300
2016-04-12,37.19937961823293,37.78391450875863,37.141883124667395,37.553932189941406,6426000
2016-04-13,37.6593511180123,38.33971003238115,37.26646744086801,38.27263259887695,12493500
2016-04-14,38.655930508021996,39.92082431765828,38.56968758211745,39.45127868652344,10133400
2016-04-15,39.57584359121765,39.633340080527326,39.020058816336096,39.202125549316406,6982200
2016-04-18,39.46086355510944,39.53752190345246,38.75175464184749,39.21171569824219,5245700
2016-04-19,39.27879441081704,40.016646047839856,39.25962891102556,39.61418151855469,6650200
2016-04-20,39.6333450417858,39.96873213279731,39.39378178950755,39.53751754760742,5018200
2016-04-21,39.09672338677051,39.22129730576876,38.13847034466611,38.33970260620117,10782600
2016-04-22,36.106972369170414,36.883158594423485,35.46494097546714,36.614845275878906,20939500
2016-04-25,36.566933727964,36.79691605254963,35.3786984192541,35.455360412597656,12670100
2016-04-26,35.714091011473855,35.92490784867059,34.74625340020267,35.378700256347656,14692700
2016-04-27,35.25412169607725,35.733248100246456,34.995392999172545,35.177459716796875,12305000
2016-04-28,35.49369915459529,35.54161108316769,34.391706520200934,34.46836853027344,9836800
2016-04-29,34.3150484322571,34.33421393492417,32.67643268095803,33.24180221557617,17807200
2016-05-02,33.62620612447081,33.79918694185204,33.059202243570766,33.08803176879883,8829800
2016-05-03,33.40517384316224,33.41478613072598,32.53064264155337,33.23219299316406,10674200
2016-05-04,32.83817002506117,32.96310410194056,31.71377433118741,31.91558837890625,13412400
2016-05-05,31.982856003616252,32.213503221302,31.45429389285232,31.531177520751953,11606100
2016-05-06,31.396634274293998,31.85792875524695,30.935343459354566,31.742603302001953,12749100
2016-05-09,31.742604932267575,32.48259346486714,31.656112670898438,31.656112670898438,9312500
2016-05-10,31.94441329399409,32.482583948387735,31.800258345274287,32.45375442504883,8124400
2016-05-11,32.36726042591079,32.713229351182605,31.569609440866074,31.579221725463867,8148600
2016-05-12,31.72338164476766,31.732993931984744,30.07042384673164,30.108863830566406,14228200
2016-05-13,29.878218988109364,30.76235879594142,29.868608533719005,30.281848907470703,10132500
2016-05-16,30.570148194636374,31.041049353702974,29.78210944546344,30.868064880371094,12397800
2016-05-17,30.99300879869758,31.992474148328355,30.77197382703163,31.367807388305664,13303400
2016-05-18,31.338972091674805,32.059739605591844,31.079495346743094,31.338972091674805,9136300
2016-05-19,31.021830564918307,31.319749103976424,30.45482851133861,30.896900177001953,8875400
2016-05-20,31.04105345564146,31.53117741685373,30.704696749721784,30.76235580444336,7278000
2016-05-23,30.7815771497771,31.031445277173287,30.464441346252027,30.493270874023438,6498400
2016-05-24,30.647032069143428,31.021830564918307,30.60859209078505,30.896900177001953,6962700
2016-05-25,31.127544926561562,31.617668875536683,30.84884728232183,30.916118621826172,7401800
2016-05-26,30.87768424862573,31.079498291803027,30.147306212019174,30.281848907470703,7222800
2016-05-27,30.36833712542836,30.598982501104242,30.185742182307518,30.4163875579834,8573700
2016-05-31,30.512492356558838,30.723916840564414,30.108862463088816,30.666255950927734,9618700
2016-06-01,30.695084295095572,31.002609620598733,30.493268451694608,30.704694747924805,6415500
2016-06-02,30.435606002807617,30.820014931179344,30.349113764798183,30.435606002807617,6813300
2016-06-03,30.358729781855306,30.36834023595198,29.18628187716152,29.609130859375,12424100
2016-06-06,29.570688521732304,30.08002971725809,29.19588817382844,30.041589736938477,8335400
2016-06-07,30.233794239324858,31.588837039856198,29.887827073725468,31.098716735839844,12424200
2016-06-08,31.358191954027745,31.684940029426006,30.964172539519232,31.24286651611328,8173100
2016-06-09,30.993000630452933,32.27116334637174,30.993000630452933,32.09817886352539,8188300
2016-06-10,31.521564301055996,32.17506045480338,31.36780071582209,31.848312377929688,8252300
2016-06-13,31.70416126160896,31.70416126160896,30.406777566834087,30.5605411529541,9225600
2016-06-14,30.570150861506697,30.723914443880947,28.84992009631736,29.176668167114258,13802900
2016-06-15,29.455364997636284,29.88782623373962,29.26316142948434,29.30160140991211,8152300
2016-06-16,28.63849625247953,28.63849625247953,27.888899182354383,28.004220962524414,18236700
2016-06-17,27.965777214613418,28.398236581531414,27.725521399767953,28.196422576904297,15301900
2016-06-20,28.59044376576243,29.205498103909182,28.484730614016012,28.552001953125,8359300
2016-06-21,29.109398931552022,29.20549980272252,28.532784539495914,28.84992218017578,8922900
2016-06-22,28.87875061770308,29.147837812635476,28.657715689547835,28.724987030029297,6675900
2016-06-23,29.07095679663532,29.301602184317254,28.60966602127145,29.147838592529297,9139900
2016-06-24,27.100858130507213,27.389164390892958,25.98607123527279,25.99567985534668,36049900
2016-06-27,25.80347772651687,25.80347772651687,23.881430995796904,24.28506088256836,23170100
2016-06-28,25.10192826742644,25.83230432935351,24.75595930850891,25.726593017578125,20026100
2016-06-29,25.88996999841886,26.975925595691425,25.88996999841886,26.62034797668457,15008800
2016-06-30,26.774110277503553,27.20656967163086,26.418530842637242,27.20656967163086,11148300
2016-07-01,27.15851687759142,28.36940637528094,27.10085599665564,28.186811447143555,13250000
2016-07-05,27.956167985275002,28.02343932309415,27.09124738058819,27.802404403686523,9467000
2016-07-06,26.6780064936912,27.293060806811685,26.062952180570715,27.245010375976562,18757500
2016-07-07,27.283455440974233,28.321360704383068,27.20657363749976,28.25408935546875,11779800
2016-07-08,28.63849531355712,29.099787918133558,28.542394444235008,28.869142532348633,13659300
2016-07-11,29.0517359512744,30.21457517877945,29.04212549764136,29.94548797607422,12374400
2016-07-12,31.502345585500166,33.530105527178144,31.47351605689292,33.3090705871582,25515700
2016-07-13,33.63581611985834,33.91451376183743,32.79011457378969,33.10725402832031,15215100
2016-07-14,33.74152566165723,34.77942882742131,33.635812521456344,34.48151397705078,16884400
2016-07-15,34.125929570622546,34.65449522241343,33.943336496557144,34.491119384765625,9817100
2016-07-18,34.62567138671875,34.92358995581884,34.366194632859944,34.62567138671875,8606800
2016-07-19,34.38541419721449,34.67372413424807,33.95295662369038,34.606449127197266,7956300
2016-07-20,34.6641134713623,35.298388763719956,34.010617271234615,34.51995849609375,13098400
2016-07-21,33.73192046891195,34.17399402688401,33.09764516035848,33.59737777709961,16429900
2016-07-22,35.029302307887825,35.135015464359824,34.21243024988533,34.94281005859375,14704700
2016-07-25,34.93320238388151,34.98125649117703,34.135554793764655,34.404640197753906,9526700
2016-07-26,34.51034622370366,35.25033459749224,34.26048178115788,35.12540054321289,8871200
2016-07-27,35.077353523268016,35.17345439528262,34.50074095915385,34.78904724121094,6671200
2016-07-28,34.664114847592415,35.10618474581411,34.3565876430892,34.92359161376953,6518800
2016-07-29,34.84671312453706,35.3080076654126,34.116336822509766,34.116336822509766,9138600
2016-08-01,34.154777609674674,34.35659167392995,33.73192490436203,34.21243667602539,7059000
2016-08-02,34.01061672961438,34.020229016352964,32.0789613546547,32.20389175415039,12100400
2016-08-03,32.26172492532525,32.73403373077433,31.972552066658544,32.2713623046875,8254200
2016-08-04,32.35811483312569,32.55089552161957,31.808692260958903,32.36775588989258,6384700
2016-08-05,32.493062247553475,33.466603130792926,32.46414642941295,33.19670867919922,16437200
2016-08-08,32.98464291380062,33.62081645306048,32.888250755134045,33.109947204589844,7142400
2016-08-09,33.93891404845125,34.21844589741387,33.293102890833744,33.3412971496582,7307200
2016-08-10,33.34129327252181,33.49551708901771,32.521979936822184,32.94609451293945,5878400
2016-08-11,33.013565280972756,33.81360381039906,33.0039279016841,33.697933197021484,7665900
2016-08-12,33.48588327180091,33.900356835179366,33.408769516855756,33.65938186645508,6063900
2016-08-15,33.69793601815354,34.74858694388535,33.64010438360881,34.5750846862793,7137200
2016-08-16,34.38229972442935,35.46187001043776,34.3437465318462,35.42331314086914,9385000
2016-08-17,35.35584605114181,35.42331874506878,34.883533516667036,35.27873229980469,8002000
2016-08-18,35.11486517459974,35.3751185260142,34.7485822714625,35.34619903564453,5292900
2016-08-19,35.124504861185585,35.413677721969236,34.79677880568502,35.17270278930664,6675300
2016-08-22,35.01847853408253,35.163061285649746,34.56544448980357,34.70038986206055,5189400
2016-08-23,35.00883901298315,35.32692769895386,34.87389363480859,35.08595275878906,5401700
2016-08-24,34.96064425178034,35.65465324599477,34.88353050709619,35.326927185058594,5945800
2016-08-25,35.028126150099645,35.60646467935483,35.00884770885958,35.3944091796875,5446000
2016-08-26,35.355844259877344,35.51006807775197,34.719670551521276,34.922088623046875,6257700
2016-08-29,34.82570080031563,35.09559156765502,34.74858705136956,34.864253997802734,4760700
2016-08-30,34.17025173321603,36.0016593125209,34.07385953831392,35.71249008178711,14509300
2016-08-31,35.63537389936355,35.64501127870997,34.343748124790054,34.989559173583984,13111700
2016-09-01,35.21125649446884,35.38475874265997,34.58472386665486,34.93172836303711,6940600
2016-09-02,34.700388466309946,35.37511897744084,34.700388466309946,35.21125411987305,5429100
2016-09-06,35.134141425275146,35.63536966236349,35.04739031352938,35.625728607177734,5501700
2016-09-07,36.146241464922504,38.09331944640463,36.06912771817748,37.35111618041992,13775000
2016-09-08,37.2836437169904,37.987290113876895,37.04266877242711,37.9294548034668,7101500
2016-09-09,37.592089255785204,37.91981530919711,36.79205071949102,37.100502014160156,8623600
2016-09-12,35.876350644692145,36.99447423170583,35.2980085760387,36.95591735839844,11959800
2016-09-13,36.74385991987586,36.92700323800502,35.87635229252892,36.02093505859375,9330300
2016-09-14,35.66428860454828,35.857069278348355,34.941363835537175,35.07630920410156,8051800
2016-09-15,34.999196378584614,35.307643961527376,34.55579976074232,35.095584869384766,7793900
2016-09-16,34.9510085824906,35.04740077820352,34.1895304597832,34.20880889892578,10724800
2016-09-19,34.37266167106091,34.8064172527329,34.07385145324568,34.16060256958008,5422300
2016-09-20,34.45941517708985,34.56544473518322,33.8617983770012,33.88107681274414,6666500
2016-09-21,33.73648461599739,33.881071020859956,32.676196570288624,33.41839599609375,10408200
2016-09-22,33.69793855333337,34.729311119481025,33.59190897937659,33.97747039794922,7438700
2016-09-23,34.02565716576395,34.38229900939302,33.69793113521727,34.266632080078125,4603200
2016-09-26,33.919626260051935,34.266630711119106,33.60154129789719,33.66901397705078,7353500
2016-09-27,33.71721170806389,34.8256978550073,33.64010164262517,34.70038986206055,5068900
2016-09-28,34.796781613322345,35.52934752683694,34.488333968785454,34.54616928100586,6291600
2016-09-29,34.363021010308294,35.27872265672976,34.314823090403976,34.52688217163086,6182700
2016-09-30,34.68111414013697,35.654654990999745,34.565447194435514,35.28837203979492,7429300
2016-10-03,35.14378989645914,36.387221664970625,35.01848555537419,36.339027404785156,8878900
2016-10-04,37.00411532089546,37.3800356808609,36.19443928520598,36.27155303955078,9065600
2016-10-05,36.454689657170746,36.74385885792901,35.96310238358028,36.50288391113281,4713100
2016-10-06,36.46433460465137,36.840254973443855,36.2137185741322,36.792057037353516,5160200
2016-10-07,36.86916733235983,37.09086384501544,36.0498539735462,36.36793899536133,5133200
2016-10-10,36.579996645068576,37.54389640553423,36.11732520128336,37.486061096191406,6939900
2016-10-11,38.546357929964515,38.546357929964515,36.686030862053805,36.82097625732422,10034700
2016-10-12,36.743858576525966,36.994474578386765,36.01129636174962,36.030574798583984,7410000
2016-10-13,35.61609772183507,38.07404143340452,35.4715112835721,37.823429107666016,14773300
2016-10-14,38.02584935992502,38.47887978361829,37.19689491059092,37.254730224609375,8871200
2016-10-17,37.26436593094921,38.29573841753247,36.984834107897626,37.187255859375,5602000
2016-10-18,37.43786753443147,38.449961566200095,37.43786753443147,37.9294548034668,10538200
2016-10-19,38.05476743354719,39.33675605953062,37.977657353939165,39.16325378417969,12764200
2016-10-20,39.452417071684195,39.452417071684195,37.987289010073596,39.124691009521484,14695900
2016-10-21,38.527082688586596,38.787336119773116,38.21863499465885,38.45960998535156,9981500
2016-10-24,38.79696796707964,39.08613717926315,38.33429649218881,38.39213180541992,6466300
2016-10-25,38.22826725657638,38.9704705697465,37.939098041870295,38.25718307495117,6019900
2016-10-26,37.17761829859034,38.80660778176526,36.8306137514084,37.900543212890625,10112300
2016-10-27,38.02585659776315,38.72950317248233,37.84271324033827,38.4692497253418,6542100
2016-10-28,38.411405002135346,39.105414024705816,38.36321074823148,38.613826751708984,6710700
2016-10-31,38.854795024690894,39.33674483492379,38.63309855322199,39.13432312011719,5961100
2016-11-01,39.04758058382183,39.375306673843184,38.14151606528567,38.36321258544922,9028700
2016-11-02,38.28610361264309,38.796969361764916,38.189711420459425,38.27646255493164,5274500
2016-11-03,38.44073410763113,38.88525018803215,37.976894606849285,38.054203033447266,6006500
2016-11-04,37.947906550887964,38.86592386066804,37.91891773346682,38.40208435058594,6717500
2016-11-07,39.03019761262789,40.24777951687551,38.95289287298363,40.09316635131836,8334200
2016-11-08,40.025524777269865,40.441048404259085,39.63899365685674,40.29610061645508,5725800
2016-11-09,39.38774532212365,41.31075029095949,39.07851894818057,40.98219680786133,8392100
2016-11-10,41.27208524250398,41.9291920362699,40.73094107323899,40.87588882446289,8665900
2016-11-11,40.65363686030293,41.50401109656034,40.276767507378786,41.484683990478516,6623500
2016-11-14,41.561996367854356,42.14179859807412,41.533007546537604,41.93886947631836,7773600
2016-11-15,43.4849962479434,43.75556837832459,42.122466512958596,43.253074645996094,13166600
2016-11-16,43.156439366083966,43.29172542052406,42.45101659202597,42.95351028442383,6167000
2016-11-17,42.895533687535355,44.30637939091178,42.56698022505205,44.28705596923828,8558700
2016-11-18,44.596285925426685,44.92483941444436,44.084126739262274,44.702579498291016,7795100
2016-11-21,44.895837058882435,45.17607455580468,44.40300877659539,44.52863311767578,6651400
2016-11-22,44.48031351138212,45.3693419221741,44.40300877659539,44.52863311767578,5780600
2016-11-23,44.4996468025011,44.828200265120515,44.16143162904093,44.779884338378906,5160200
2016-11-25,44.77988905681725,45.28238285766914,44.74123483684341,45.24372863769531,2426600
2016-11-28,45.06978390359205,45.31136722527619,44.12277772494245,44.93449783325195,7369600
2016-11-29,45.02146020678071,45.55294268550969,44.61559837953444,45.31135940551758,4885400
2016-11-30,44.58661140939172,45.28237246414761,43.89085035463583,44.87651062011719,7904200
2016-12-01,44.64459802529169,45.50463404991191,44.12277717228542,44.209747314453125,7435200
2016-12-02,44.53830047799718,45.28237753685022,44.364360194822765,44.5479621887207,6505100
2016-12-05,44.886178417370516,44.97314855386777,44.045469555409454,44.180755615234375,5256400
2016-12-06,44.60594518677932,44.98281458571869,44.3740235717487,44.86685562133789,5334500
2016-12-07,45.04079470546213,47.29234932774595,44.95382456293716,47.012115478515625,10210300
2016-12-08,46.96379842131658,46.96379842131658,46.09410063500723,46.432315826416016,6240000
2016-12-09,47.61123825783709,48.935113738919405,47.09908283013219,47.968780517578125,9850800
2016-12-12,47.50493960093314,47.678879870503245,45.84284533004932,45.987796783447266,8643500
2016-12-13,46.32601340912514,46.857499631083364,46.10375721006474,46.2293815612793,6147700
2016-12-14,46.22938546850786,47.108748628794594,46.20039664895776,46.30669021606445,5293900
2016-12-15,46.48062179806859,48.26834028954404,46.48062179806859,46.67388916015625,7530800
2016-12-16,46.97345719960479,47.417969584608386,45.95880808209011,46.026451110839844,9299700
2016-12-19,46.277700933468815,46.9637966885956,46.13275315089964,46.94447326660156,4729900
2016-12-20,46.86715855747715,47.8334917236107,46.86715855747715,47.56291961669922,4814600
2016-12-21,47.67888765621833,48.220035659499594,47.57259039787119,47.80451202392578,3827900
2016-12-22,47.688545807408914,47.78518134699583,46.828509779564406,47.05076599121094,3618700
2016-12-23,46.9734522456357,47.195708414697656,46.664225950743564,46.84782791137695,2914800
2016-12-27,46.66423100802097,47.27301826854185,46.51927955383869,46.97345733642578,2797800
2016-12-28,47.089412237487544,47.18604776071956,46.00712018116697,46.06509780883789,4153600
2016-12-29,46.190730928947836,46.383998325892854,45.37901081079395,45.65924835205078,3709300
2016-12-30,45.823522059949035,46.05544366754729,44.90550839913939,45.118099212646484,4495000
2017-01-03,45.68822838970328,45.74620970352295,44.58660923100764,44.7412223815918,6737800
2017-01-04,45.06011500174784,45.8428424798805,44.78953921797864,45.12775802612305,5859600
2017-01-05,44.95382657794171,45.35002309247701,44.0744634024478,44.345035552978516,6825300
2017-01-06,44.30637816720976,45.147090751275194,43.93917418525237,44.654258728027344,7260200
2017-01-09,44.46098850828278,45.74621342207815,44.238732316643365,45.49496841430664,4739100
2017-01-10,45.417655375933776,46.87681672456427,45.38866656274645,46.84782791137695,7483800
2017-01-11,47.6305632615934,48.2200270903881,46.480624419758335,47.002445220947266,6925800
2017-01-12,47.03143863811799,47.35033038768904,45.26305066498861,46.480628967285156,5447300
2017-01-13,46.53860465488871,46.79951504941351,45.939479130203125,46.0457763671875,3541700
2017-01-17,45.95881004483541,46.142412032673064,45.09877036807481,45.17607879638672,5350800
2017-01-18,45.80420342285396,46.19073456086746,45.0794533920257,46.0361213684082,5176500
2017-01-19,46.03611098242789,46.470961640074194,45.30169940550071,45.66890335083008,3729300
2017-01-20,45.93948265490205,46.538608225555436,45.64958342305484,46.383995056152344,5611800
2017-01-23,46.287366764451015,46.4709687652666,45.17608198966293,45.359683990478516,4284200
2017-01-24,45.46597872757487,46.19072866590902,45.224395414796824,45.939483642578125,4926700
2017-01-25,46.28736969088949,46.58693067503998,46.0071321301358,46.29703140258789,5075800
2017-01-26,46.79951719684115,48.036422513920776,46.70288535129504,47.92046356201172,10332800
2017-01-27,48.316662280509675,48.316662280509675,45.14709041451425,45.369346618652344,19411100
2017-01-30,44.08411641769688,44.37401561983286,42.383371728569045,43.38835906982422,16786100
2017-01-31,43.282067116125,43.33038304133096,42.26741794172456,42.76024627685547,11719800
2017-02-01,43.243408584047565,43.4849918722266,42.43168858831527,42.56697463989258,7955500
2017-02-02,42.141800604313,43.021163860054244,42.1031463832043,42.5283317565918,7607700
2017-02-03,42.818226565939206,43.05014447584068,42.2867403426885,42.71192932128906,6357900
2017-02-06,43.29173187048423,44.06479778694003,43.23375423066821,43.774898529052734,6496100
2017-02-07,44.20974799603819,44.576955678215235,43.49465973982699,43.64927291870117,6120000
2017-02-08,43.73623624345726,43.73623624345726,43.01148638930213,43.542972564697266,4329900
2017-02-09,43.64950714050707,45.1312842226923,43.52360337770715,44.84074020385742,7089900
2017-02-10,45.15065558046804,45.22813595804236,44.714837692781835,44.98601531982422,4040600
2017-02-13,45.09255505218677,46.27410141325286,45.03444476119601,45.91576385498047,6158600
2017-02-14,45.7704855433062,45.78985563842773,44.98601701045743,45.10223388671875,6271700
2017-02-15,46.090087515096826,46.53558862861292,45.45088914086609,46.041664123535156,8394800
2017-02-16,46.002930137358334,46.148204026105795,45.18940448820315,45.4896354675293,5681800
2017-02-17,45.3540380597273,45.61552508827386,44.966643575009805,45.431514739990234,4581600
2017-02-21,45.528364581449225,45.780172121821636,45.1119204698509,45.33467102050781,4672000
2017-02-22,45.03443456089392,45.228131792522426,44.42428957432771,44.860107421875,5799600
2017-02-23,44.956955422109935,45.82859114108412,44.44366088452931,44.64704132080078,5247000
2017-02-24,44.55018766860336,44.84073163189652,44.14342685888633,44.82136154174805,4489600
2017-02-27,44.72452046807527,44.89884760709418,44.2402792362377,44.860107421875,4130500
2017-02-28,44.8601093004632,45.247503779942974,44.57924848756374,44.89884948730469,4935600
2017-03-01,45.31529856955757,46.62274851027649,45.22813499387846,45.60584259033203,8278900
2017-03-02,45.19907376583626,45.266870935642764,44.20153803344493,44.27901840209961,7590700
2017-03-03,44.404927201550244,45.77048756495725,44.3274505121099,45.344356536865234,7256900
2017-03-06,44.947272005310964,45.20876271973808,42.9812537419303,43.88194274902344,11336600
2017-03-07,43.60108496755006,43.80446541695254,43.15558387996335,43.4267578125,4565300
2017-03-08,43.378334801260436,43.87225928188885,43.19432075017968,43.475181579589844,5520400
2017-03-09,43.09747840862071,43.513926248351346,41.88687508253585,41.96435546875,9330100
2017-03-10,42.090241898380086,42.56479987380003,41.615687617427106,42.51637649536133,6842300
2017-03-13,42.351735993037934,42.729443547594016,40.928065646356785,41.03459930419922,8882300
2017-03-14,40.73438346659826,40.77311996658799,39.5528333969067,39.911170959472656,10208500
2017-03-15,39.22354411386051,40.8602783283564,38.94268328168158,40.763431549072266,13986200
2017-03-16,40.850593187145854,41.015233442999346,40.143601387455426,40.80216979980469,7058300
2017-03-17,40.67626424476677,40.87964467931841,40.288869774172476,40.40509033203125,10185800
2017-03-20,40.850598153746766,41.08303191903064,40.14360626810052,40.38572692871094,6229800
2017-03-21,40.560052156304266,40.656898938120385,39.06858807174147,39.14606475830078,7938700
2017-03-22,38.526231432062445,39.271963376479604,37.97419672032606,39.07826614379883,9943000
2017-03-23,39.41724423919204,40.540683955303884,39.20417687587956,40.10486602783203,9516600
2017-03-24,40.37604328229592,40.744067750488384,40.1145525044593,40.4147834777832,6596600
2017-03-27,39.775579919050806,40.56973535215125,39.28165542069533,40.42446517944336,6050500
2017-03-28,40.51162643147686,41.576955747950976,40.24044880797234,41.257354736328125,6185800
2017-03-29,41.34452317469447,41.41231666492595,40.55036769386738,40.63753128051758,5331400
2017-03-30,40.53099017937881,41.29609222278125,40.472883595225554,41.19924545288086,3681400
2017-03-31,41.0346056183992,41.58664038992047,40.93775883880409,40.96681213378906,5427700
2017-04-03,40.99587417572245,41.2283079531838,40.317935551601664,41.112091064453125,5764700
2017-04-04,40.76343589251673,40.89902287574877,39.53346245331888,39.61094284057617,7254700
2017-04-05,39.85306142172196,40.80217394910405,39.76589783785687,40.008018493652344,7012700
2017-04-06,40.095176233342805,40.637524058813845,39.862738812092736,40.40509033203125,3627600
2017-04-07,40.22107854220341,40.77311329222574,39.9789579081772,40.49225616455078,4137000
2017-04-10,40.49225489939138,41.32514675106539,40.30824085882156,40.98617935180664,4650500
2017-04-11,41.4316842123166,42.564810769055136,41.07334668678673,42.545440673828125,10269600
2017-04-12,43.37832795097789,43.92067573512374,42.44858572575599,42.574485778808594,9991100
2017-04-13,42.56481064376638,42.6326041296274,41.974035671719264,41.98371887207031,5504900
2017-04-17,42.09993815477103,42.85535337094443,41.993404481830105,42.83598327636719,4563200
2017-04-18,42.64228959086156,43.126530912382016,42.03214818576281,42.42922592163086,5808900
2017-04-19,42.68102838993401,43.36865015737332,42.516388119336426,43.00062942504883,6573400
2017-04-20,43.300856348834714,43.949741614797894,43.15558617487969,43.79478454589844,4956500
2017-04-21,44.065949481074455,44.065949481074455,43.572025079489514,43.72698211669922,5536000
2017-04-24,44.06595376839776,44.97632598876953,44.03690047561525,44.97632598876953,6335300
2017-04-25,45.3249824914978,45.89638734239469,44.91822159482598,45.14097213745117,5960600
2017-04-26,45.04412535304102,45.42183668089764,44.78263829490125,44.93759536743164,6027600
2017-04-27,42.526067145632844,42.81661116164762,41.07334337109134,42.5938606262207,18988600
2017-04-28,42.63259495398476,42.67133513598685,41.218611561112404,41.27671813964844,13358000
2017-05-01,41.41231074445987,41.606007986487285,40.685948857707785,40.753746032714844,8591400
2017-05-02,40.73438021736725,42.52607158174872,40.724693322291294,42.48733139038086,9402500
2017-05-03,42.293634500988375,42.77787581395303,42.05151384450605,42.5357551574707,5144300
2017-05-04,42.7875565410578,42.990936976512245,41.838444147802896,42.526065826416016,4476100
2017-05-05,42.61323039221106,43.11684174018239,42.390479858496974,43.107154846191406,5462800
2017-05-08,43.194317339408954,43.63013519641317,43.11684066175681,43.52360153198242,6190700
2017-05-09,43.969109885515685,45.80922454052409,43.82383602312154,45.596160888671875,11116800
2017-05-10,45.54772865429251,46.27409049518963,45.19907437954711,45.80921936035156,7379800
2017-05-11,45.7220665915013,45.75112358423844,44.21123597002684,45.073184967041016,6086300
2017-05-12,44.89847718492333,45.07317973331171,44.38407729379274,44.481136322021484,3888700
2017-05-15,44.35495427358228,45.60698776736496,44.34524652111545,45.30611038208008,5534500
2017-05-16,45.41287345566556,45.74286669358527,43.42320997810091,45.55845642089844,4627800
2017-05-17,44.888772951451436,45.189650384106535,43.55909574070319,43.59791564941406,6906700
2017-05-18,43.09321921431289,44.06378718128009,43.07380741068279,43.33586120605469,6626700
2017-05-19,43.481443398244195,44.0443745861318,43.423211690823344,43.88908386230469,6736700
2017-05-22,43.995851661351914,44.88877249379503,43.995851661351914,44.84994888305664,4428600
2017-05-23,44.90817650475163,45.31581323948401,44.58788732538533,45.28669738769531,3008500
2017-05-24,45.3643434690028,46.03403396046864,45.27699221338356,45.39345932006836,3885100
2017-05-25,45.60699783939267,46.70373715529632,45.44199933282244,46.60668182373047,5441800
2017-05-26,46.38344819453588,47.383132105494525,46.32521277841684,47.30548858642578,5979300
2017-05-30,46.89784408801649,47.150193833970526,46.38344424788226,46.548439025878906,5512900
2017-05-31,46.781376775312836,47.0531346214452,46.13109431180943,46.98519515991211,4486100
2017-06-01,47.07254593832727,47.90723497415745,46.87843160634443,47.60635757446289,4421400
2017-06-02,48.10135031057271,48.98456702223583,47.91694002524791,48.06252670288086,7708600
2017-06-05,48.07222468947031,48.47986511396652,47.9460535340223,48.27604675292969,5466700
2017-06-06,48.013992987701236,48.625448070811736,47.86840632843348,48.27604675292969,4473500
2017-06-07,47.98487828140381,49.41161435762303,47.36371538363903,49.36308670043945,7078400
2017-06-08,49.36308592812181,50.34335791661555,48.92632961545713,49.91630935668945,6544300
2017-06-09,50.09101224447787,50.421005493944875,48.77103924660982,48.79045104980469,7204300
2017-06-12,48.62545179380742,48.74192261110821,46.6843159345349,48.02370071411133,8597900
2017-06-13,48.1013538370456,48.44105117319615,47.402543657052135,47.994590759277344,5153300
2017-06-14,48.17899760430081,48.31487653946217,47.45107156385931,47.93635559082031,4027800
2017-06-15,47.69370859672158,47.868411124377346,46.946370828954755,47.66459274291992,4579600
2017-06-16,47.46078224995419,47.99459397210633,47.18902066041835,47.35401916503906,6622100
2017-06-19,47.68401014371137,48.256645451041955,47.38313271022467,48.19841003417969,4104300
2017-06-20,47.7713648656162,47.907243812344994,46.59697460655245,46.61638641357422,6035100
2017-06-21,46.90754902923399,47.20842271282106,46.713434706079994,47.00460433959961,3469500
2017-06-22,49.013684924242,49.07192033821245,47.354014501527445,47.528717041015625,9792100
2017-06-23,47.55783196239303,47.654887281347044,47.043432107575185,47.19872283935547,12682000
2017-06-26,47.373430321162786,48.31487886105716,47.11137648972101,47.34431076049805,3992900
2017-06-27,47.16959940888571,48.10134742548959,47.07254409790039,47.07254409790039,4264400
2017-06-28,47.383127738523704,48.334283899600074,47.3734236879432,47.800472259521484,4259700
2017-06-29,47.82959455955367,48.227527330595834,47.38313412422313,48.15958786010742,6170100
2017-06-30,48.450749161766566,49.02338438706637,48.14016772117238,48.8389778137207,6618700
2017-07-03,49.28544616210593,49.77073020451319,48.88751339542891,48.906925201416016,2906500
2017-07-05,48.9554468207688,50.03277785428537,48.70310077893985,49.751312255859375,5157500
2017-07-06,49.46984736342697,51.03246228478516,49.363084301358114,50.51805877685547,7021400
2017-07-07,50.76070125878229,51.80891638506966,50.64423414555795,51.469215393066406,6597000
2017-07-10,51.42069270344515,51.59539524136404,50.69276669625749,51.110111236572266,4600000
2017-07-11,51.03247088927673,51.110114409603675,49.95513973936815,50.09101867675781,4545700
2017-07-12,51.55657002691377,52.24567610610071,50.90629125790575,52.216556549072266,8348400
2017-07-13,51.828324653946346,52.876536006342356,51.58568269152604,52.22625732421875,5346700
2017-07-14,52.21656220750654,52.6824344437926,51.770101777201994,52.624202728271484,4537900
2017-07-17,52.61449340909382,52.682432876796604,52.26508831666619,52.28450012207031,3727400
2017-07-18,52.24567220283144,52.255376252833926,51.459510865411765,51.58568572998047,4101400
2017-07-19,50.721883441886725,51.62451200283348,50.25601123340182,51.06158447265625,5774700
2017-07-20,51.168346911501835,51.226578622823624,50.56659207674028,50.799530029296875,4836200
2017-07-21,50.59571304356863,51.00334984386363,49.93572647910918,50.38218688964844,4544400
2017-07-24,50.26570929231207,50.49864350041705,49.73189772111377,49.77071762084961,4876400
2017-07-25,49.98425402883582,50.37248272556307,49.06221365092605,49.12044906616211,4484900
2017-07-26,49.139857641896896,49.663961534885715,48.53810283127311,49.508670806884766,4776100
2017-07-27,48.85839369210327,48.85839369210327,47.31519041061401,48.52840042114258,10260300
2017-07-28,47.5772463236208,49.178681386966794,47.29578070013497,49.00398254394531,9153400
2017-07-31,49.353380878989825,49.72219775237988,48.56722317555009,48.955448150634766,6062900
2017-08-01,49.62514466645176,50.46953782022705,48.83898322522586,49.55720520019531,5045300
2017-08-02,49.39220129620882,49.673666884096505,48.43134112020992,48.965152740478516,4679700
2017-08-03,49.07192165150487,49.693084607454274,48.87780730216487,49.06221389770508,3231400
2017-08-04,49.17867285581331,49.42131482657005,48.90691503334101,49.304847717285156,2993500
2017-08-07,49.32426572983297,49.62514314432805,48.97486065556079,49.091331481933594,3016700
2017-08-08,49.18838696306396,49.285442282937,48.42163734782836,48.52840042114258,4274400
2017-08-09,48.27605728626987,48.450756132117114,47.781065498695384,47.94606399536133,5020800
2017-08-10,47.683472898926404,47.98496060951133,46.866541927923976,47.21665573120117,5441400
2017-08-11,47.16802629529687,47.45006280682787,46.13713613759705,47.02214431762695,5610700
2017-08-14,47.51813902762831,47.81962300027407,47.16802525687464,47.469512939453125,2996500
2017-08-15,47.42088765594862,47.65429809531664,47.0221477590586,47.18748092651367,3149600
2017-08-16,47.30418838530027,47.391716843897036,46.944350815483986,47.08050537109375,4187300
2017-08-17,46.92489809379498,47.01242654951752,44.5421823190664,44.765865325927734,10304200
2017-08-18,45.02844420397498,45.02844420397498,44.19206212758818,44.299041748046875,6242800
2017-08-21,44.474102057753555,44.824215857139045,44.16289061606268,44.45465087890625,4353900
2017-08-22,44.59080620026022,44.66861091700932,44.08509038112344,44.16289138793945,4019700
2017-08-23,43.92947687670874,43.99755785252173,42.32479369676101,42.76243591308594,8159200
2017-08-24,42.918040237196955,42.93749141395398,41.49813401339511,41.741268157958984,7057500
2017-08-25,41.906606929234584,44.18234297615034,41.82880221176519,44.007286071777344,11738400
2017-08-28,43.98783183848439,44.12398637466994,43.55018960793592,43.71552276611328,6969300
2017-08-29,43.30706023586604,43.618271698680054,43.16118194950944,43.336238861083984,5195100
2017-08-30,43.31678825423365,43.54047126422094,42.68463787518842,43.10282897949219,5472600
2017-08-31,43.31678343124673,43.705795866632855,43.20980380578735,43.51129150390625,3799600
2017-09-01,43.61826601545544,44.22124139228477,43.423761658989505,44.065635681152344,4569400
2017-09-05,43.55991956489123,44.036460469032406,42.63600896041786,42.713809967041016,8501600
2017-09-06,41.9066129874575,43.45294672634233,41.439795744955205,43.093109130859375,8796700
2017-09-07,42.97639557845235,43.40431410221375,42.33452150274334,42.636009216308594,5095000
2017-09-08,42.606834864631246,42.89859513745211,42.29562341229789,42.4025993347168,4684600
2017-09-11,42.801337456114815,44.82421552190991,42.7916137217304,44.60053253173828,7921600
2017-09-12,44.639437615855506,45.20350699293188,44.37685225224068,45.01872634887695,6325100
2017-09-13,45.077074364707634,46.27329776523897,44.833940190766526,45.709224700927734,7288200
2017-09-14,45.50498718299267,45.65086544311755,44.85338574931718,44.92146301269531,5360500
2017-09-15,44.0559102972829,44.775589063628225,43.948930670264936,44.73668670654297,14846200
2017-09-18,44.75613579243167,45.02844485943021,44.02673332588604,44.065635681152344,4601200
2017-09-19,44.03645936865497,44.40602434319629,42.82078852733889,43.16117858886719,6884600
2017-09-20,43.68635047487548,44.30877713181642,43.23898444545549,44.1726188659668,4708100
2017-09-21,44.221246523054106,45.29103544747015,43.754429335494386,45.01872634887695,5864400
2017-09-22,45.29102973790648,46.15658672926214,45.077070496022515,45.767574310302734,5342000
2017-09-25,45.68977556490504,46.642861124180804,45.60224710997496,46.3900032043457,6363200
2017-09-26,46.5261619281147,46.93462561447621,45.93291387036087,46.2733039855957,4706000
2017-09-27,45.80647722382713,46.779013926752825,45.34938749620656,45.5633430480957,6183200
2017-09-28,45.4952642716426,47.26528071565716,45.4952642716426,46.185768127441406,8367800
2017-09-29,46.185768127441406,46.53587821257644,45.93290651547762,46.185768127441406,4904300
2017-10-02,46.21494618465943,46.61368609840818,45.923185905563585,46.4191780090332,4911700
2017-10-03,46.35110119348346,49.200634157750024,46.32192627826478,49.12282943725586,10261800
2017-10-04,49.113108970779926,50.25097525923585,49.10338523503765,49.3367919921875,7454500
2017-10-05,49.45348436154632,49.589642601161614,48.87968762221772,49.171451568603516,4212300
2017-10-06,49.3076118141865,50.17316889030643,49.258985720796204,49.89113235473633,4240500
2017-10-09,49.82304912793138,50.0661832757604,49.01584568630401,49.210350036621094,3691500
2017-10-10,50.571908232034886,51.78757910299726,50.55245705290751,51.5736198425293,9387100
2017-10-11,51.64169003635166,52.26411655331663,50.89284014721944,51.37910842895508,5396800
2017-10-12,51.27214069395031,51.37912033431024,50.902575675416045,51.204063415527344,2942800
2017-10-13,51.22350692271351,51.408291272648114,50.82476701854908,51.252685546875,2960300
2017-10-16,51.07762589505364,51.233231612459406,50.50382911650746,50.83449172973633,3262300
2017-10-17,51.272130588274656,51.36938276401534,50.44547225474805,50.63998031616211,3651200
2017-10-18,50.67888274209599,50.99981789044024,50.43574859246777,50.601078033447266,2542400
2017-10-19,50.15371715432394,50.40657877304006,48.266997298215344,50.09536361694336,7568200
2017-10-20,50.143992424184546,50.80531766163578,50.11481380110702,50.50382995605469,3643400
2017-10-23,50.494104906992064,50.52328353145373,49.47294208923009,49.57992172241211,3456500
2017-10-24,49.618821691271066,50.6691593729598,49.161728266035716,50.52328109741211,3654900
2017-10-25,50.35795415304974,50.35795415304974,49.22008788151832,49.61882781982422,4658300
2017-10-26,50.571912025752546,51.729229446150484,46.992976416366155,47.2750129699707,12079000
2017-10-27,47.08050378063647,47.54732097407154,46.030166022890874,46.253849029541016,8591500
2017-10-30,46.34137055581243,46.36081802310599,45.54389083919869,45.952354431152344,5402500
2017-10-31,45.92318056219713,46.292741808082944,45.50498951717595,45.53416442871094,4596600
2017-11-01,46.68176310777899,46.876271196048044,46.069063928208095,46.52615737915039,4354500
2017-11-02,46.47752868386833,46.61368322505803,45.79675226798679,46.0593376159668,2410700
2017-11-03,46.059337395818254,46.30247156390434,45.514715523729535,46.14686584472656,4037100
2017-11-06,46.1565969840643,46.77901996063184,45.981540058162985,46.205223083496094,4249500
2017-11-07,46.205218147073225,46.234396771561805,45.12570549925834,45.18405532836914,3756400
2017-11-08,45.14515319408854,45.68977509808155,44.581083820250434,45.096527099609375,3198800
2017-11-09,44.59080912960284,45.077077511430275,44.11426819297461,44.51300811767578,3561500
2017-11-10,44.48376237170999,44.95160167628749,44.40579101330856,44.659202575683594,2433000
2017-11-13,44.474020100530325,44.69819288214524,44.181620981817666,44.581233978271484,1772400
2017-11-14,44.1523742238814,44.80540245369931,44.12313543023719,44.64945602416992,1827100
2017-11-15,44.551989901142115,46.111458009673626,44.29857833196105,45.9944953918457,5223100
2017-11-16,46.062718532810855,46.842454392042136,46.04322848258059,46.47208023071289,4461400
2017-11-17,46.394109244771066,46.540310660770935,45.9944962548354,46.189430236816406,2324800
2017-11-20,46.13095009571754,46.6670157280006,45.926267381016956,46.48182678222656,2436000
2017-11-21,46.67677012009255,47.68067525389817,46.33563839056355,47.417518615722656,2796200
2017-11-22,47.349289983008326,47.729409239855606,47.04714209569178,47.42726135253906,2326900
2017-11-24,47.427253332954834,47.524718457901855,47.12510549672916,47.32978820800781,1352400
2017-11-27,47.378521618110284,47.59294935849739,47.076373776479016,47.19333267211914,2630800
2017-11-28,47.21282237133859,48.16799465918595,46.97890460022197,47.97306442260742,3864100
2017-11-29,48.129015532412936,49.86392008979199,47.42725471457139,48.0023078918457,8154200
2017-11-30,48.49938973664418,49.815191371678196,48.051044165324406,49.210899353027344,6016200
2017-12-01,48.411668677493566,49.10368450962147,47.45649624158027,47.758644104003906,6229600
2017-12-04,48.83076865683151,50.166063850745076,48.39217189944349,48.665077209472656,7113800
2017-12-05,48.58710245745361,48.73330385624475,47.96331676298264,48.216732025146484,3594000
2017-12-06,48.13875982151815,48.548121531681865,47.94382585087144,48.353187561035156,2835500
2017-12-07,48.27520961235288,49.62999486472743,48.051036860770964,49.59101104736328,3047000
2017-12-08,49.93215323977504,50.47796769684132,49.63975409844042,49.727474212646484,3817900
2017-12-11,49.493546985127246,50.28302792232138,49.47405321553594,50.00037384033203,2835600
2017-12-12,49.97113462207426,50.22454618850388,49.10368233191242,49.191402435302734,2798200
2017-12-13,49.29861002866244,49.46430147059663,48.58710054842774,48.821022033691406,3035200
2017-12-14,49.30836247279299,50.058855881789064,48.811284354136596,48.93798828125,4503100
2017-12-15,49.3863336697604,50.19530838569203,49.123177072443504,49.766456604003906,9074200
2017-12-18,49.951636822903296,50.35124976876428,49.951636822903296,50.1855583190918,3235900
2017-12-19,50.29276817068659,50.49745087292392,49.980875322965744,50.13682174682617,3019800
2017-12-20,50.26353597847624,50.78010787821218,49.87366800860155,50.60466766357422,5172800
2017-12-21,50.838592117450666,52.11540626018204,50.750872005078946,51.452632904052734,7125900
2017-12-22,51.384401888072915,51.54034832720588,51.09199906139927,51.257694244384766,2425100
2017-12-26,51.023775286936456,51.871737577949006,51.0042852343662,51.5111083984375,2774000
2017-12-27,51.462377854015706,51.54035293958843,50.74112690275164,51.072513580322266,2831400
2017-12-28,51.12124023446914,51.296680438650625,50.89706746647199,51.130985260009766,1845300
2017-12-29,51.09199509905599,51.48186302568113,50.692382147390475,50.711875915527344,2696300
2018-01-02,51.00428061937528,51.75477027129097,50.58517388396165,51.647560119628906,4084700
2018-01-03,51.52085348802056,51.52085348802056,50.74112130854244,51.0140266418457,5074900
2018-01-04,51.15047761718664,53.02183850411318,50.94579862397698,51.335662841796875,3557100
2018-01-05,51.4428812982768,51.50136260929104,51.1017496125017,51.31617736816406,2967800
2018-01-08,51.26743963688154,51.306427176457746,50.61441508023399,50.809349060058594,3515800
2018-01-09,51.62806084569336,52.01792502721338,50.69237863032246,50.7606086730957,3426000
2018-01-10,51.88147966988288,52.6514668348386,51.540347998348764,52.417545318603516,7655800
2018-01-11,53.10955939879309,55.555969764770694,52.80741155806338,54.99066162109375,11339900
2018-01-12,55.12712286338756,57.2421467807891,55.12712286338756,56.98873519897461,7505800
2018-01-16,57.300623647917405,57.58327772274996,56.072542221154826,56.51114273071289,5283900
2018-01-17,56.83278588582803,57.095946198703395,56.335704055489096,56.68658447265625,3148900
2018-01-18,56.53063576565728,57.22264782838614,56.10178400524564,56.862022399902344,3969100
2018-01-19,57.10569083591374,57.10569083591374,56.29671613316563,56.58911895751953,3151200
2018-01-22,56.52089119645091,56.86202285884347,56.072541945519795,56.62810134887695,3553900
2018-01-23,56.27722023543702,56.97897727403867,55.94583362457714,56.81328582763672,3337000
2018-01-24,52.97311055445142,54.054990714497045,52.09591313786125,53.4019660949707,16348500
2018-01-25,52.63196914819498,53.168034757019086,50.88731594520839,51.70603561401367,10223100
2018-01-26,52.290836829735085,52.534503350436445,51.01402292275976,51.725528717041016,7066100
2018-01-29,51.45263090232797,51.81325636446777,51.25769691374604,51.34541702270508,5953700
2018-01-30,51.121241574900466,51.70603979213499,51.033521470509655,51.257694244384766,4741800
2018-01-31,51.735282745689894,53.32398594597765,51.65730766643197,52.94386672973633,5962900
2018-02-01,52.63196590221447,53.2557515698703,52.232352976493964,52.51500701904297,3623100
2018-02-02,52.134898596648846,52.6222317146214,50.71188306644595,50.78010940551758,5109400
2018-02-05,50.028170954474035,51.16095782138884,48.58289141566594,48.592655181884766,6878300
2018-02-06,48.16298115247774,50.29183991687866,47.64541583666144,49.979347229003906,6782500
2018-02-07,49.715676863997786,50.76057490430216,49.696145606910946,50.194183349609375,4845800
2018-02-08,50.233240666624525,50.25277192313905,47.37197677835613,47.45986557006836,5995100
2018-02-09,48.534058671013355,48.563353690975184,45.2431185629538,47.225494384765625,6837800
2018-02-12,47.645407572838764,49.32505454753874,47.50869251125684,48.91490936279297,5437800
2018-02-13,48.53406228787524,49.725439132647594,48.475468518379046,49.676612854003906,3758000
2018-02-14,49.061394885754446,50.350428009027674,48.934443581509065,49.87192153930664,4983200
2018-02-15,50.24300741245604,50.662920108276005,49.74496969173644,50.45784378051758,3140800
2018-02-16,50.584797161800836,50.985178617846735,50.32113077974041,50.36996078491211,3891300
2018-02-20,50.02817679448592,51.00471743945002,49.90122546758265,50.506683349609375,3379700
2018-02-21,50.7410423729157,52.59647077229833,50.61409479284896,51.541805267333984,5396700
2018-02-22,51.99101656241989,52.15702665518049,51.46368381152219,51.73711395263672,4356700
2018-02-23,52.049615770347295,52.225393384926136,51.483224131865306,52.13750457763672,3394700
2018-02-26,52.72342770609645,53.83668337448987,52.65506643810817,53.70973205566406,4962100
2018-02-27,53.6023126825798,54.29565561122676,52.96756353072811,52.987091064453125,4878400
2018-02-28,53.13356795427223,53.31910930644594,52.381631329347705,52.97732162475586,4343800
2018-03-01,52.86990031813196,54.0124546022945,52.04960617636607,52.22538375854492,5895600
2018-03-02,51.65899249764031,52.16679026527978,50.65315327758541,51.93242263793945,4918200
2018-03-05,51.658998140765476,52.430462367340716,51.45392178793272,51.94219207763672,3974800
2018-03-06,52.0886743134742,52.752722201138965,51.658997802423265,52.31327819824219,4273800
2018-03-07,51.87383370688102,52.89920055384715,51.79571239888314,52.84061050415039,3216900
2018-03-08,53.05545376810049,54.38354588451485,53.006623756847226,53.504661560058594,4189500
2018-03-09,53.75855544000016,54.76439471920039,53.36794146306199,54.7546272277832,3468900
2018-03-12,54.94016630211237,55.63351288083858,54.324948475854285,55.174537658691406,3256400
2018-03-13,55.526091131018,56.09248266050049,54.71556076141994,54.91086959838867,4361800
2018-03-14,55.24288845400888,55.867873695014936,53.86596668079057,53.983150482177734,4267000
2018-03-15,54.0515138201505,54.256590151129295,53.64136860860547,53.875736236572266,2980500
2018-03-16,54.012460625379376,55.08665376940872,53.973398108271155,54.10034942626953,4574400
2018-03-19,54.03198485592718,54.38353628855442,52.918725614385934,53.33863830566406,3834300
2018-03-20,53.64136662163163,54.39330320681737,53.38746402133196,54.022216796875,2555600
2018-03-21,52.93826307876895,53.328880794439634,51.92265999819047,52.82107925415039,4811600
2018-03-22,52.32304306361833,52.90896588793125,51.06330489361842,51.08283615112305,4871300
2018-03-23,51.3953260345605,51.854297522815,49.7938002580671,49.81332778930664,3966000
2018-03-26,50.72151195799297,50.81916824259516,49.452010059815386,50.64339065551758,3210500
2018-03-27,51.07306802517979,51.12189430573146,49.364122129426704,49.70591354370117,2940700
2018-03-28,49.70591160786026,50.05746304926459,48.87584996998382,49.657081604003906,4177500
2018-03-29,50.09652651484754,51.200018314312224,49.83286013487599,50.74104309082031,3074100
2018-04-02,50.55549976010335,50.73127733987287,47.811419742773545,48.6121826171875,4185800
2018-04-03,49.051627094599695,50.340660209980456,48.407110536909315,50.26253890991211,3863300
2018-04-04,49.41294739839944,50.877758136200285,49.32505860512313,50.81916809082031,3955000
2018-04-05,51.268375698373475,51.83477097037836,50.61409535851232,50.91682052612305,3060900
2018-04-06,50.49690756277538,50.741042683916476,48.64148287722682,49.11022186279297,4302600
2018-04-09,49.31529679064663,49.66685197766249,48.57312762655151,48.651248931884766,4330100
2018-04-10,49.33482628029017,49.3836525600245,46.10247589907122,46.34661102294922,12805000
2018-04-11,46.043879880058334,46.34660501026151,44.305635490414474,44.33493423461914,10151100
2018-04-12,44.95016049310448,45.70209716645083,44.44235895817422,45.47749328613281,7040400
2018-04-13,45.653267649628326,45.94622904993227,44.67672716514429,44.79391098022461,5226300
2018-04-16,45.047811296733435,45.83880666472545,44.73531865563923,45.31147766113281,4516300
2018-04-17,45.65326388416395,45.926694005201036,44.54977218465481,44.67672348022461,6961100
2018-04-18,45.409132765766635,47.245029929246805,44.9696888004115,46.63957214355469,9170700
2018-04-19,46.414965258860384,46.64933660020696,45.32124102472395,45.780216217041016,5759300
2018-04-20,45.809515090862654,46.13177524666919,45.35053985994051,45.68256378173828,5344700
2018-04-23,45.750921445188034,46.08294536789943,45.03804731926195,45.58491134643555,4221700
2018-04-24,45.6239766811535,46.063416958053445,44.05174576539803,44.61813735961914,3954300
2018-04-25,44.598602709652425,44.85250532498663,42.860361817067755,44.18845748901367,7847600
2018-04-26,42.46975044437576,42.77247563278064,39.69637511470507,41.37602233886719,20517300
2018-04-27,41.55179717269663,42.459980127904586,41.33696079768413,42.381858825683594,6955200
2018-04-30,42.479513707407655,42.78224261743135,41.75687206501834,41.92288589477539,6472900
2018-05-01,41.8545298504322,42.44045270828792,41.56156842150434,42.34280014038086,5341200
2018-05-02,42.215846053139636,42.39162364400902,41.20024302260684,41.24907302856445,6314400
2018-05-03,41.258838801096196,41.493210175388604,40.5654958951747,41.12212371826172,4700500
2018-05-04,40.770562250411466,42.430681697864635,40.770562250411466,41.854522705078125,5540900
2018-05-07,42.01113694073091,42.31457381633093,41.22807825167093,41.54130172729492,5331000
2018-05-08,41.43363274445048,43.078054067092275,41.43363274445048,42.08944320678711,7766600
2018-05-09,42.02092722970403,42.24605636919795,40.59184465695913,40.62120819091797,8273700
2018-05-10,40.630997015580036,41.56088089234638,40.630997015580036,41.149776458740234,7931600
2018-05-11,41.188928768047845,41.756644926361425,41.130197965221576,41.697914123535156,6066700
2018-05-14,41.8447310144238,42.1775313636613,41.30637849669428,41.56087112426758,4201600
2018-05-15,41.1301984775878,42.4809770880715,40.719090320519506,42.275421142578125,6909600
2018-05-16,42.216692026889866,43.958998041562545,42.128597692781796,43.12699890136719,7493600
2018-05-17,42.970383443291,43.56746306282113,42.56906567466624,42.70610046386719,5334100
2018-05-18,42.63758008961117,42.833341926836056,42.128591098207515,42.46139144897461,4216100
2018-05-21,42.81377251262669,43.84153718452594,42.706101252290175,43.34233474731445,4930200
2018-05-22,43.55767514312899,44.086241085949936,41.92304058734157,41.971981048583984,6892400
2018-05-23,41.7370688290841,41.96219797688859,41.37490487252197,41.893680572509766,3915900
2018-05-24,42.03071473732125,42.96059858325387,41.85452606192692,42.63758850097656,3855300
2018-05-25,42.89208470813316,44.84973349895227,42.87250777215472,43.95900344848633,6517300
2018-05-29,43.655561099016104,44.193917436507704,42.30478629017796,42.66695022583008,4531800
2018-05-30,42.75504909644511,42.901874246598204,41.756647783592676,42.383094787597656,5457900
2018-05-31,42.480980470678446,43.76323804548692,42.060085679795414,42.61801528930664,8540100
2018-06-01,43.11721210794845,43.15636597830433,42.43203431239487,43.06827163696289,5472300
2018-06-04,43.10742147033479,44.056878467078036,43.0291137369565,43.910057067871094,5685200
2018-06-05,43.831750322779136,44.06666979429257,42.882293304628234,43.24445724487305,4975300
2018-06-06,42.52991409471105,43.29339580921014,41.97198457505124,43.254241943359375,6502500
2018-06-07,43.342340606370584,43.53810622127183,42.52991834532041,42.911659240722656,3729000
2018-06-08,43.0291121367625,43.038902470029825,42.05028790944442,42.197113037109375,6273000
2018-06-11,42.33415400579064,43.978579246231945,42.33415400579064,43.224884033203125,6440700
2018-06-12,43.29339639442201,43.36191379362794,42.17753734001892,42.490760803222656,5204600
2018-06-13,42.471179838117024,42.76482634025401,41.92304069650607,42.011131286621094,5989000
2018-06-14,42.148178191726586,42.569072964300545,41.89368176770026,42.167755126953125,4019300
2018-06-15,42.14817497117602,42.1971154385435,41.42384335881503,41.864315032958984,7032000
2018-06-18,41.72728073301554,41.776221200972095,41.051889579892645,41.54130172729492,5372100
2018-06-19,41.139985808891936,41.316174488777776,40.219892273646956,40.63099670410156,5575300
2018-06-20,40.76803358531033,41.44342100804575,40.47438330819908,41.139984130859375,4930600
2018-06-21,41.139981933685114,41.6000305249323,40.49395807959583,40.611419677734375,5025300
2018-06-22,40.58205940578425,41.511943348101745,40.151378006800456,40.474388122558594,9115100
2018-06-25,40.21989049123167,40.3960791633094,38.45800750437273,38.83974838256836,7126400
2018-06-26,39.02571921843045,39.113813544455176,38.16435662387529,38.262237548828125,6037400
2018-06-27,38.26224365307956,38.35033799315861,37.44003105698127,37.4498176574707,7391600
2018-06-28,37.51834242996063,37.714104330055775,36.275234947978205,37.39109420776367,7909700
2018-06-29,37.44002983724427,37.92944199197949,37.01913508545851,37.15616989135742,6032100
2018-07-02,36.94083273576929,37.58685665957836,36.647182442649964,37.54770278930664,3363500
2018-07-03,36.84294366575346,37.51833477867027,35.98157729210551,36.95061492919922,5645300
2018-07-05,37.04849309682285,37.37150686307512,36.725483064488444,37.18553161621094,6181500
2018-07-06,37.381297681884895,37.57706328347921,36.96040294532851,37.283416748046875,3695000
2018-07-09,37.40087215324277,38.57546195156419,37.26383736132358,38.47758102416992,4530400
2018-07-10,38.54610332092711,38.56568025567861,37.684736861453835,38.29160690307617,4910000
2018-07-11,37.4987640520009,37.52812758910289,35.1397974008937,35.198524475097656,24894200
2018-07-12,35.629209241991106,35.99137322031026,34.885300615589976,35.560691833496094,12226300
2018-07-13,35.54110863206035,36.47098865025384,35.374706573680065,36.333953857421875,10829800
2018-07-16,36.47099313355996,36.784220356432066,36.147983044165926,36.490570068359375,5358400
2018-07-17,36.31437805737001,37.24426183847684,36.294804858284884,36.58845138549805,6274400
2018-07-18,37.195323540918025,38.36991345215174,37.195323540918025,37.55748748779297,10297400
2018-07-19,37.50854606956578,37.56727687051167,36.75485092672588,37.32257080078125,4985200
2018-07-20,37.15616960309851,37.56727775152428,37.00934819816804,37.07786560058594,5302700
2018-07-23,36.85273710978237,37.41066667298769,36.56887716108677,37.23447799682617,4697300
2018-07-24,37.38129887266179,37.5770644804922,36.255653161994154,36.6569709777832,6415100
2018-07-25,36.52971825572901,37.528119371685854,36.52971825572901,37.38129425048828,7336300
2018-07-26,37.04849946005925,39.59344496274666,36.80379337714229,39.172550201416016,12832300
2018-07-27,39.0844525436326,39.99475939350495,38.6733444176008,38.84953308105469,8445100
2018-07-30,39.03551686068146,39.43683470240359,38.105632963836925,38.1447868347168,5746200
2018-07-31,38.42863588694294,39.025719237635705,38.31117803015815,38.70270919799805,5761100
2018-08-01,38.5460991862372,38.63419351621014,36.89188384940287,37.33235549926758,7080700
2018-08-02,37.05828695255763,37.312779616351364,36.559084490694,37.12680435180664,5920700
2018-08-03,37.25405642121357,37.80219567215521,37.244266086636124,37.60643005371094,3975100
2018-08-06,37.5475434525711,37.77326382417501,37.16480639894558,37.69475173950195,3339900
2018-08-07,37.93028721391575,38.018611444243895,37.478850179092696,37.54754638671875,6427100
2018-08-08,37.69475388229795,38.136375024532654,37.50829328609328,37.665313720703125,3886500
2018-08-09,37.83214438481213,38.018608715266325,37.184434656785875,37.21387481689453,3699400
2018-08-10,37.04704696244735,37.08630301002569,35.771255365453236,36.56616973876953,7481700
2018-08-13,36.595616464517356,36.63487251511881,35.9969747956658,36.10492706298828,4051800
2018-08-14,36.153985504559095,36.860579250182006,36.14417336638634,36.399330139160156,3873000
2018-08-15,36.27175560156056,36.81151313407862,35.741810208762764,36.74281692504883,5599200
2018-08-16,37.04704438434275,37.74382233388715,36.74281565227601,37.44940948486328,5876500
2018-08-17,37.282580208875984,37.49848098731178,37.017607498208456,37.0863037109375,6364900
2018-08-20,37.33164547173135,39.35328313417061,37.282577287007946,39.24533462524414,9628900
2018-08-21,39.23551760989408,39.95192356843767,39.098125199168244,39.579002380371094,6491800
2018-08-22,39.33365420862234,39.44160270479657,38.41115597268448,38.46022415161133,5593100
2018-08-23,38.46022675210853,38.65650322474928,37.99898134661447,38.10693359375,3931900
2018-08-24,38.1756304655805,38.42097512475862,37.81251767455995,38.09711837768555,3561700
2018-08-27,38.29339499984026,39.07849716347273,38.29339499984026,38.78408432006836,11236000
2018-08-28,38.93128634075826,39.942108820450244,38.86259013988219,39.93229293823242,7373500
2018-08-29,39.902854780989905,40.275779707072715,39.500489694100835,39.74583435058594,4475100
2018-08-30,39.60844140574531,40.07950269058028,39.4023527955667,39.64769744873047,4330100
2018-08-31,39.50048729742549,39.79490011861176,39.43179109727076,39.72620391845703,3464000
2018-09-04,39.56918967944615,40.57019642279574,39.56918967944615,40.01081085205078,7123200
2018-09-05,40.05006056640063,40.5996301665966,38.15599963735469,38.9312858581543,9738800
2018-09-06,38.7448253748338,38.950913975419105,37.53773018669712,37.76344680786133,6917300
2018-09-07,37.596617780755224,38.53874039508529,37.43959734503355,37.71438217163086,4875700
2018-09-10,37.94009684205079,38.75464288378862,37.773264275620036,38.69575881958008,3901000
2018-09-11,38.597619150165485,39.55936965455289,38.342458637446434,39.43178939819336,5863600
2018-09-12,39.51030165621355,39.6476978079063,38.49948287399355,38.52892303466797,6103400
2018-09-13,38.75463933744489,39.31402479341998,38.68593939699034,38.74482345581055,4268900
2018-09-14,38.80371208040825,39.225705192451315,38.58780758299207,38.9999885559082,2905100
2018-09-17,38.96073344498363,39.794903806254496,38.96073344498363,39.56918716430664,5072800
2018-09-18,39.608436786368614,40.09912603546899,38.91165895112492,40.03042984008789,5548300
2018-09-19,40.03043737780675,40.99218803790142,39.942113146590785,40.82535171508789,7413600
2018-09-20,41.041258621653384,41.38473968330833,40.42298896701168,41.109954833984375,6865600
2018-09-21,41.25715680708648,43.07270570046184,41.20808862633676,42.78810501098633,10743100
2018-09-24,42.46425198300131,42.4936921426909,41.07069244031956,41.198272705078125,7105100
2018-09-25,41.21789940771709,41.404359985890785,39.520114952781526,40.0500602722168,6744200
2018-09-26,40.07949945401041,40.707581116403745,40.02061539428778,40.27577590942383,4623700
2018-09-27,40.46223833316065,41.41417675206216,40.38372999360274,40.727210998535156,5654600
2018-09-28,40.599635145229186,41.17864871905445,39.942113223318124,40.56038284301758,5030600
2018-10-01,40.63889068249889,40.9725595809284,38.86259393737965,38.87240982055664,7210700
2018-10-02,38.862592235096436,38.862592235096436,37.684940874494174,37.783077239990234,7625000
2018-10-03,37.979351585562,38.52892119139146,37.70456303898511,38.07748794555664,6370300
2018-10-04,38.07748903548363,38.28357764356874,36.782069579431116,37.21387481689453,5916500
2018-10-05,37.223688319427374,37.419964776147836,35.53571603275826,35.76143264770508,9127000
2018-10-08,35.76143652744211,36.16380162272348,34.93707831471166,35.23149490356445,7879300
2018-10-09,35.624042134605695,35.71236635761666,32.78785860321018,32.92525100708008,19662600
2018-10-10,32.70934791067313,32.77804410766862,31.00174763646322,31.02137565612793,20539000
2018-10-11,31.698526615894934,32.14014771490854,30.17739060254771,30.687707901000977,17115800
2018-10-12,31.374674359841787,31.53169666389059,30.236275290348583,30.334413528442383,12905200
2018-10-15,30.422737347715948,31.639648488836023,30.246088895881385,31.188213348388672,11092500
2018-10-16,31.4629989846234,32.81729874517315,31.384486900361964,32.6602783203125,11339200
2018-10-17,33.80849962614115,34.74081021329284,32.90562920433582,32.94488525390625,15068600
2018-10-18,32.95469327113355,33.131337964705736,31.276534989239416,31.462997436523438,12778300
2018-10-19,31.492440910023735,32.04201429967912,31.217654215196045,31.44337272644043,10445200
2018-10-22,31.66908849283236,31.914433147647923,31.227467365431878,31.56113624572754,7572100
2018-10-23,30.942866430331406,31.835918891417684,30.03018407712708,31.77703857421875,12468300
2018-10-24,31.87517792934821,32.14015061264616,29.676889989927428,29.775028228759766,15348200
2018-10-25,30.609201890050194,32.70935356119962,30.540505681187458,31.767227172851562,18375200
2018-10-26,30.81528436353026,32.39530246737355,30.717146139680327,31.855545043945312,11438600
2018-10-29,32.52288236796876,33.35705632575039,31.35504331946867,31.992937088012695,9405500
2018-10-30,31.835918233708348,34.13234414857624,31.727969739853084,34.01457977294922,13067600
2018-10-31,34.50527378856502,35.23149564949526,34.16179275251441,34.42676544189453,11132800
2018-11-01,34.642666510329285,35.79088150782991,34.41694986411314,35.69274139404297,9643200
2018-11-02,35.90864496102347,36.762443338482896,34.97633449458906,35.65348815917969,10039100
2018-11-05,35.77157606789718,35.93887288068503,34.57099197316481,35.15160369873047,11305300
2018-11-06,35.03350943878494,35.38778149837191,34.285604677208916,34.6103515625,11376700
2018-11-07,35.00398994924429,36.79502879017306,34.91542192946229,36.3817138671875,10904000
2018-11-08,36.184896181744314,36.4604394679488,35.397626968305985,36.27346420288086,6884800
2018-11-09,36.11601159919961,36.66709819051431,35.45667102945342,35.64365005493164,6794400
2018-11-12,35.73221685326674,36.706461331773006,35.21064794924232,36.27346420288086,9360800
2018-11-13,36.55884544028828,37.808633033196095,36.50963807109119,37.17881774902344,9694100
2018-11-14,37.395324148164406,37.975935910098364,36.854076786292765,37.50357437133789,7288400
2018-11-15,37.26739286408593,37.55277914226727,35.73221875468875,37.21818923950195,8296700
2018-11-16,36.804869013788576,36.932797668574594,35.919188882217924,36.16521072387695,10645700
2018-11-19,36.17504444729363,36.48995581042742,34.74812098575541,35.250003814697266,9421000
2018-11-20,34.49226210745849,35.81093935405383,34.30528685567092,35.0236701965332,7059600
2018-11-21,35.51571165420842,36.91311385161875,35.39762222651063,35.73221206665039,8701500
2018-11-23,36.076641549255115,37.66102275917036,36.076641549255115,37.34611511230469,6121300
2018-11-26,37.69054303481858,38.00545067213337,37.100092153352136,37.49372482299805,9203100
2018-11-27,37.6019772332248,38.15306750785452,37.20834454048532,37.68070602416992,8143000
2018-11-28,37.97593300188516,38.349887265848054,37.178820854647405,38.32036209106445,6673800
2018-11-29,38.18258997088765,38.71399806230303,37.788957267391254,37.80863571166992,5178100
2018-11-30,37.808636568674466,39.56031471482336,37.808636568674466,39.52095031738281,10015700
2018-12-03,39.924420535334775,39.93426351034392,38.5171754286315,39.01906204223633,6578000
2018-12-04,38.20227010277505,38.58606356337247,36.086480827692824,36.106163024902344,12315100
2018-12-06,35.427143565114584,36.509638116895,35.22048612861027,36.3521842956543,9378900
2018-12-07,35.9979174340405,36.0175958777264,32.848837130950756,33.03581237792969,14380100
2018-12-10,33.134220677899165,33.62626437376814,32.091090445214036,33.301517486572266,8569100
2018-12-11,33.81324167273703,34.256081727448894,33.075176166215684,33.557376861572266,8055400
2018-12-12,34.00021634824072,34.23639895813956,33.54753707942943,33.80339813232422,7630500
2018-12-13,33.754192636964866,34.13798607192997,31.864746878984324,31.943471908569336,10279700
2018-12-14,31.756500217960646,32.7405875984218,31.569524967111388,31.894271850585938,8558600
2018-12-17,31.78602197379477,32.33711226411155,31.195571040880385,31.530160903930664,7638100
2018-12-18,31.953317277486,33.114540644326254,31.953317277486,33.006290435791016,9117600
2018-12-19,32.92756169561463,33.43928756600495,31.71713471053563,31.904109954833984,8120500
2018-12-20,31.82538553626843,32.15997539054936,30.45750469947136,31.382545471191406,9439600
2018-12-21,31.44159107239922,32.13045295700485,30.162276411988426,30.29020881652832,11800600
2018-12-24,30.024505959768234,30.42798163232742,29.197872416720713,29.2470760345459,5902000
2018-12-26,29.6407125002227,31.815546570560965,29.119145516820854,31.776182174682617,8621300
2018-12-27,31.205410263030917,31.540000126081196,30.378778581551224,31.530160903930664,7751300
2018-12-28,31.6580857176405,32.08124354464366,31.008590145702122,31.323497772216797,6379400
2018-12-31,31.579364508865382,32.10092962451154,31.17588882895137,31.59904670715332,5334700
2019-01-02,30.959388075669846,32.130454460496104,30.55591240000583,31.963157653808594,5229500
2019-01-03,31.185728461117098,31.343182286018482,28.35155585889692,29.5816650390625,16822000
2019-01-04,29.95562070316424,31.579364522674283,29.91625630657115,31.530160903930664,9369600
2019-01-07,31.480953440950547,32.94724333645555,30.742887943931393,32.42567825317383,8010700
2019-01-08,32.829154462614504,33.114540693908296,31.68761329143465,31.904109954833984,7107700
2019-01-09,31.90410775957251,33.01612743513542,31.786018337298813,32.8881950378418,6179400
2019-01-10,30.13275673383765,31.697453958458066,29.30612317536022,31.530160903930664,19726300
2019-01-11,31.293977737426758,31.480954864016397,30.605117701934876,31.293977737426758,6900100
2019-01-14,30.900343440592252,31.42191042912913,30.21148339891846,31.20541000366211,5878500
2019-01-15,31.372704336511855,32.337111379690796,31.126682495526985,31.589202880859375,7643100
2019-01-16,32.29774257909614,33.13421522276033,32.219017552795854,32.31742477416992,9141600
2019-01-17,32.22886001220521,33.3507189661893,32.110770583889845,33.045654296875,5917500
2019-01-18,33.301518572552915,33.498336808117955,32.622499601548924,33.42945098876953,5817700
2019-01-22,33.22279055036724,33.34088374685359,31.933638397687986,32.219024658203125,14598200
2019-01-23,32.40599470964868,32.573287746771,30.8904993844455,31.1463623046875,14317900
2019-01-24,33.714829079833315,33.803397086555975,32.307587701454665,33.1243782043457,15531100
2019-01-25,33.399922457125854,34.93510003547516,33.222786438316504,34.42337417602539,15811300
2019-01-28,33.98053969818043,36.03728269455716,33.951018274872254,35.98807907104492,14843500
2019-01-29,36.175050560924035,36.489961977278256,35.49603161783708,35.71253204345703,8744300
2019-01-30,35.850302019358246,36.09632385382873,35.59443720927159,35.76173400878906,7435600
2019-01-31,35.73221374465055,35.9683926111372,34.984305241453576,35.2008056640625,7706600
2019-02-01,35.20080671013241,36.00775807693369,35.20080671013241,35.535396575927734,6611900
2019-02-04,35.58459954101357,36.224257840157726,35.54523514482106,36.194732666015625,9089300
2019-02-05,36.32301394847846,36.73745564312087,36.21446861962552,36.44142532348633,6003200
2019-02-06,36.313145726035735,36.59931001202906,36.12566072705558,36.27367401123047,5802800
2019-02-07,35.97764300992234,36.21446953012205,35.46452201968114,35.69147872924805,5857300
2019-02-08,35.32636882943633,35.75068027360208,34.92179323897936,35.52372360229492,4973300
2019-02-11,35.60267154026746,36.23420388226454,35.60267154026746,36.10592269897461,4932600
2019-02-12,36.27367100835463,36.678246641041504,35.1980913364462,35.277034759521484,6883200
2019-02-13,35.355979421794245,35.97764196126772,35.3362435653337,35.73094940185547,5837900
2019-02-14,35.43491982318958,36.046716329320255,35.19809330494846,35.63227462768555,4070000
2019-02-15,35.76055507361498,35.85923059170166,34.497486609573066,34.58629608154297,11471900
2019-02-19,34.56655875598965,35.425051536622384,34.53695685466768,35.00074005126953,6436100
2019-02-20,34.53696094418214,34.77378747548917,34.310004223970836,34.596168518066406,6969900
2019-02-21,34.5172233581543,35.040210393144115,34.36921007719879,34.5172233581543,5900700
2019-02-22,34.53695822353136,35.079681099912335,34.53695822353136,35.020477294921875,5393300
2019-02-25,35.27703560313124,35.89870189991199,35.19809217816811,35.425052642822266,10905900
2019-02-26,35.42505578488786,36.24407318826074,35.27703873206829,35.770423889160156,7565000
2019-02-27,35.63227228184129,35.849362928917714,34.8033851689117,35.21782684326172,5874900
2019-02-28,35.158626556396484,35.41518517604402,34.704709361281715,35.158626556396484,7873800
2019-03-01,35.109287174382544,35.48425715777595,33.91529231540215,34.18172073364258,8654000
2019-03-04,34.30012956841519,34.42841074493131,33.05680080629031,33.27389144897461,6998100
2019-03-05,33.57979019820011,33.925162042132136,32.731167186097665,32.790374755859375,7405700
2019-03-06,32.780508664115224,32.97785970125377,32.08976874144106,32.32659149169922,6420800
2019-03-07,32.26738666119848,32.26738666119848,31.201674908317298,31.793737411499023,7112400
2019-03-08,31.477970816695027,31.695059595637925,30.954983785124657,31.487838745117188,6200500
2019-03-11,31.221412325917022,31.843078681569008,31.152338704647917,31.625988006591797,8944000
2019-03-12,31.764133545995232,31.764133545995232,30.471465022957446,30.510936737060547,10887500
2019-03-13,30.80696574675304,31.507573585198536,30.58987697481569,31.418764114379883,11092900
2019-03-14,31.53717834828915,32.0404333166575,31.458236798413036,31.704931259155273,6454500
2019-03-15,31.852943918908856,31.92201753842233,31.004322745024062,31.014190673828125,9645100
2019-03-18,31.083260814980065,31.162202354463677,30.619479505778184,30.964847564697266,6832700
2019-03-19,31.083263888293494,31.695060409253312,30.96485062630275,31.172073364257812,6824500
2019-03-20,31.08326427203228,31.132602033903805,30.362922408864204,30.55040740966797,6250200
2019-03-21,30.48133142569026,31.349690271342126,30.38265590960172,31.033924102783203,5725100
2019-03-22,30.90564511394984,31.02405837662099,30.126097565257545,30.16556739807129,7488900
2019-03-25,30.126097509758893,30.31358250897997,29.760991675800827,29.81032943725586,5172000
2019-03-26,30.1063616523309,30.21490698606991,29.5735047944648,29.81032943725586,4583400
2019-03-27,29.869534064288057,30.787230640936823,29.751120813511054,30.530670166015625,6406900
2019-03-28,30.599744820140657,30.954982702454274,30.03728609455399,30.491199493408203,6687200
2019-03-29,30.72802439768271,31.468102071092137,30.431994081164877,31.33982276916504,6980800
2019-04-01,31.556912204574154,32.296989893511345,31.280617738591136,31.922016143798828,7438200
2019-04-02,32.602888477620446,33.0271999669219,32.03055995187259,32.553550720214844,10406100
2019-04-03,32.78051129217057,33.5403248916044,32.77064148098452,33.2640266418457,10014300
2019-04-04,33.51071533550254,33.66859841809669,32.90878490679059,33.48111343383789,6192300
2019-04-05,33.520584605693045,33.94489608912432,33.43177513789977,33.60939407348633,5164700
2019-04-08,33.194951431960014,33.50085157217829,32.997596624213706,33.43177795410156,6219800
2019-04-09,32.928523724425915,33.0765407745219,32.16871014477778,32.869319915771484,8119100
2019-04-10,33.31336482075823,33.67847255459683,32.65223050378527,33.56992721557617,7159500
2019-04-11,33.54032450719553,34.50735895969257,33.461381075532096,34.3494758605957,7352400
2019-04-12,34.527094126659875,34.773786699326344,34.04357502797243,34.23106002807617,4610500
2019-04-15,34.191592081863845,34.77378670400422,33.23442369523562,33.303497314453125,6390600
2019-04-16,33.510718403011616,33.63899959568374,33.14561444688476,33.57979202270508,4498400
2019-04-17,33.994236887481485,34.260665314700006,33.64886503105901,33.92516326904297,3772100
2019-04-18,33.97449839983858,34.16198338333786,33.451511396657196,33.91529083251953,3318200
2019-04-22,33.64886779774169,33.74754709236026,32.9778636512562,33.037071228027344,3884200
2019-04-23,32.98773106167918,33.727808778412815,32.97786125082064,33.52058792114258,3329800
2019-04-24,33.47124777862007,34.0337103296748,33.45151568454734,33.54032516479492,3739800
2019-04-25,33.5995231749884,33.796877959715836,32.69169643516339,32.96799087524414,6156500
2019-04-26,31.724666441783107,33.471246548759396,31.67532491572405,32.62262725830078,9623100
2019-04-29,33.06666837852985,33.54032139611609,32.869317346136846,33.3232307434082,5558200
2019-04-30,33.33309650147198,33.93502693206949,33.10613980479629,33.727806091308594,5719600
2019-05-01,33.846219811353485,34.132384095632155,33.43177810107119,33.46138000488281,4466600
2019-05-02,33.51071672371062,34.3889416422861,33.39230534791713,33.500850677490234,5320300
2019-05-03,33.757410053175796,34.43828394898409,33.69820624604802,34.32973861694336,5181400
2019-05-06,33.796879034248185,34.30999998516184,33.27389203768773,34.29026412963867,4156800
2019-05-07,33.894419365612805,33.97359062435104,33.06314002432835,33.55794906616211,6957800
2019-05-08,33.35012846543169,34.023069029845104,33.21158254483361,33.39960861206055,4374100
2019-05-09,33.043346702308845,33.66680714247317,32.71677470276119,33.5975341796875,4500100
2019-05-10,33.36992196580668,33.83503988380124,32.59801731715767,33.63711929321289,4949800
2019-05-13,32.81573488443948,32.85532051306193,31.64798526573048,31.806324005126953,7040900
2019-05-14,31.855805347402278,32.31103254343699,31.677673787017714,32.004249572753906,5503900
2019-05-15,31.697468956731473,32.08341944120404,31.222452685450325,31.826120376586914,4518600
2019-05-16,31.865701999540043,32.558435390309164,31.687570448339603,31.984455108642578,4739700
2019-05-17,31.697466862358816,32.02404265077673,31.360998441426577,31.410478591918945,4751600
2019-05-20,30.33179541469215,30.89587744878759,29.906259315273676,30.63857650756836,7576200
2019-05-21,30.88597847486808,31.311514538932027,30.80680910626641,30.97504425048828,4986900
2019-05-22,30.90577225172071,30.90577225172071,29.500514499602787,29.609373092651367,10258700
2019-05-23,29.421344919592908,29.66874943836691,29.00570525255072,29.19373321533203,11324600
2019-05-24,29.381760734054236,29.629165249089105,28.679130929830944,28.867158889770508,5764000
2019-05-28,28.956224707833563,29.01560126301427,28.204114754540225,28.431726455688477,8362800
2019-05-29,28.21401346126284,28.25359720542739,27.630138606347952,28.11505126953125,6248100
2019-05-30,28.204114469896897,28.45151898279073,27.699409037087886,27.877540588378906,4734100
2019-05-31,27.51138196279136,27.630136963316843,26.828546844296604,26.94729995727539,7441400
2019-06-03,26.83844460798518,27.521279760988755,26.73948241713709,26.917613983154297,6796300
2019-06-04,27.343147705494417,29.005706441830714,27.214498180977643,28.81768035888672,10218500
2019-06-05,29.451034300948994,30.133871304978396,29.154147744283442,30.0448055267334,8713700
2019-06-06,30.08438899058504,30.193247582445053,29.569787140488014,30.06459617614746,5507600
2019-06-07,30.272417500103746,30.826603101551306,30.114078756833013,30.59899139404297,4843600
2019-06-10,30.826603300560716,31.390685313047623,30.401067217443448,30.44065284729004,5449400
2019-06-11,30.777121674466482,30.965149632124938,30.193246875063885,30.26251983642578,3461800
2019-06-12,30.242727831252374,30.806809831766707,30.133871126578153,30.777122497558594,5185700
2019-06-13,31.36099513041093,32.97407164924651,31.083901409286995,32.7464599609375,10856500
2019-06-14,32.62771129711037,32.855323016391786,31.885497691808272,32.340721130371094,6128000
2019-06-17,31.76673860751297,32.57822512470772,31.76673860751297,32.22196578979492,3420700
2019-06-18,32.43967971812041,32.95428157691558,32.083416602408874,32.18238067626953,3789300
2019-06-19,32.380304559748645,32.95428107909609,32.17248189532742,32.86521530151367,5535500
2019-06-20,33.310544801315515,33.45898902504415,31.568816734165768,31.81622314453125,8969200
2019-06-21,31.697466228689265,32.05372934526178,31.18286625619717,31.24224281311035,7481800
2019-06-24,31.242242392343687,31.5589198750113,30.98494146578958,31.489646911621094,8425700
2019-06-25,31.499541099157636,31.776634820738632,30.91566632380427,30.93545913696289,6523600
2019-06-26,31.15317561115721,31.390683715509315,30.74743236361237,31.13338279724121,4089700
2019-06-27,31.2323464321285,32.212068115985225,31.09380050336494,31.81622314453125,4274500
2019-06-28,31.89539030019087,32.39019934073077,31.826117336522753,32.271446228027344,5238500
2019-07-01,32.795945762828225,33.31054766758234,32.192278071191794,32.53864669799805,8985600
2019-07-02,32.7464641806823,32.865217299647675,31.69746760038964,31.855806350708008,4765100
2019-07-03,32.06362496865245,32.50895005216984,32.01414104817886,32.38030242919922,2747700
2019-07-05,32.20217235492812,32.48916249635871,31.618297552576685,32.12300109863281,2583900
2019-07-08,31.65788546683274,32.578228792040605,31.64798905849112,32.449581146240234,5328800
2019-07-09,32.0636296690099,32.40999451254158,31.598507929044217,32.024044036865234,5450600
2019-07-10,32.58812412634471,33.34023221648782,32.2516538234954,32.598018646240234,8869700
2019-07-11,32.71677530766468,32.95428153443728,32.47926530579867,32.68708419799805,6842900
2019-07-12,32.77615060215263,33.5480552916244,32.65739748650063,33.429298400878906,5012200
2019-07-15,33.32043728786379,33.59753290357505,33.073032780142455,33.26106262207031,3483600
2019-07-16,33.35012899661941,34.31005593680681,33.35012899661941,33.86473083496094,6353600
2019-07-17,33.98348508013879,34.062652563634515,32.76625529253159,32.914695739746094,5881900
2019-07-18,33.063141309699624,33.468884588773356,32.76625662807628,33.38971710205078,3049300
2019-07-19,33.46888762846629,33.66681202588882,32.71677944837336,32.736572265625,4249000
2019-07-22,32.875110988982684,33.07303156783029,32.50894961290988,32.558433532714844,4005600
2019-07-23,32.67719001971792,33.43919640750697,32.2318611209979,33.379817962646484,4524100
2019-07-24,33.27095765392163,34.6267370951892,33.27095765392163,34.23088836669922,7315300
2019-07-25,34.19130492117734,34.458502263698634,31.252139816083396,31.341205596923828,13152300
2019-07-26,31.66777845229647,31.915182971455035,30.836499116919953,30.915668487548828,7875200
2019-07-29,30.64847007981708,30.866187257076927,30.22293590731576,30.42085838317871,6963900
2019-07-30,30.13386956930237,30.490130774215427,29.896359582631554,30.39116859436035,5290200
2019-07-31,30.361483902904126,30.816707327273228,29.955740628993667,30.193248748779297,6269400
2019-08-01,30.11407961319384,30.252625545608915,29.124461495836417,29.53020477294922,8013000
2019-08-02,29.39165729341609,29.500513997063607,28.768196855272436,29.14425277709961,6475900
2019-08-05,28.66923530202262,28.66923530202262,27.709306437110946,28.23380470275879,8948900
2019-08-06,28.650907778408186,28.85945766829452,27.8266356482261,28.164289474487305,6010100
2019-08-07,27.806771121155283,28.56152656460324,27.628013003735244,28.432422637939453,6771500
2019-08-08,28.611182947974598,29.18718031814402,28.561528753413103,28.87932014465332,5028200
2019-08-09,28.650907008954537,28.869388110708766,28.362907384919097,28.581390380859375,4031300
2019-08-12,28.30332071198483,28.31325192901065,27.330084173686124,27.449254989624023,8015000
2019-08-13,27.429395688093372,28.17421995098217,27.141396063900395,27.320154190063477,12950000
2019-08-14,26.863326621467124,26.88318905564968,25.909952510936066,25.919883728027344,10104400
2019-08-15,26.01919497530793,26.12843457901484,24.96650865459735,25.23464584350586,10057900
2019-08-16,25.44319740024402,25.870228382262997,25.214783188985646,25.612024307250977,8826800
2019-08-19,26.01919400475416,26.505812277110966,25.900021293844787,25.919883728027344,9034800
2019-08-20,25.900021496545033,25.900021496545033,25.383609568872817,25.65174674987793,7658800
2019-08-21,25.88015847983961,26.416432829782345,25.83050428929793,26.237674713134766,6227500
2019-08-22,26.277397680129248,26.793809596051183,26.15822686518477,26.34691619873047,5957900
2019-08-23,26.088711961822007,26.327055501620258,25.175060778835686,25.244577407836914,8900100
2019-08-26,25.721264172835543,25.73119539031226,24.857269088407712,25.016164779663086,6722600
2019-08-27,25.095611846803717,25.16512847279822,24.152167051828602,24.28127098083496,7503700
2019-08-28,24.241547842228766,25.333957184324493,24.062789708807593,25.15519905090332,9079100
2019-08-29,25.612025414871233,26.426366332997375,25.522646348814842,26.13836669921875,7205600
2019-08-30,26.217814199758706,26.64484708876773,25.979470658164708,26.128435134887695,5076200
2019-09-03,25.979469945145603,26.476019450051577,25.770920062294394,26.327054977416992,6730000
2019-09-04,26.476019207629886,27.03215411766036,26.336985953668773,26.81367301940918,5653300
2019-09-05,27.260569270166396,27.91601448177339,27.25063805251343,27.498912811279297,6254600
2019-09-06,27.965668309965775,28.035184938440928,27.53863542740576,27.598222732543945,5791900
2019-09-09,27.598222291888142,28.551596428644004,27.518772552972457,28.243736267089844,8561600
2019-09-10,28.08483930823083,28.97862799458782,28.015320789821754,28.919042587280273,6377300
2019-09-11,28.958766686056116,29.72345337059715,28.531733813021877,29.55462646484375,10842600
2019-09-12,29.465247896984792,30.011451598416187,29.43545424458113,29.73338508605957,5808800
2019-09-13,29.991589484155245,30.13062273303916,29.66386690165319,29.743314743041992,7131900
2019-09-16,28.36290682660871,28.59132103552151,27.508842977155076,27.578359603881836,15507800
2019-09-17,27.826633894955503,29.048145186661774,27.72732361804425,28.442354202270508,12683400
2019-09-18,28.3529756731655,28.462217169231202,27.876288608092274,28.402631759643555,6129400
2019-09-19,28.432422672777278,28.541664165598032,27.96566683886435,28.104700088500977,5102700
2019-09-20,28.00539244183873,28.243735973550574,27.767047015940875,27.79684066772461,6885400
2019-09-23,27.518772507483266,27.687599414027964,27.17118937123186,27.310222625732422,5324400
2019-09-24,27.42939523329672,27.50884307758679,26.585260703848487,26.81367301940918,5558300
2019-09-25,26.94277688683583,27.637946992250594,26.833537277380366,27.250638961791992,6369400
2019-09-26,27.379740003597366,27.409533656458294,26.724294794145663,27.002363204956055,4831300
2019-09-27,26.823604583740234,27.618083036919217,26.72429430354635,26.823604583740234,5155100
2019-09-30,27.16125892698773,27.220844338585977,26.634915757675994,26.78388023376465,5109800
2019-10-01,26.89312158646132,27.469118946590946,26.40650329033336,26.615053176879883,6547000
2019-10-02,26.317122486887826,26.32705370380783,24.84733647807381,25.194921493530273,14178200
2019-10-03,25.29423023090767,25.333955099147662,24.340856123379517,25.095611572265625,8586400
2019-10-04,25.15519725654372,25.671609184215935,24.896991292707607,25.65174674987793,6446100
2019-10-07,25.62195309837092,25.880159062207028,25.343886594382795,25.65174674987793,5725400
2019-10-08,25.38360918281165,26.615051680249078,25.274369583986033,26.078779220581055,9028100
2019-10-09,26.59519242434854,27.14139612740387,26.505813361057875,26.883190155029297,8095500
2019-10-10,26.49588025884284,27.061946356627313,26.31712214497702,26.992429733276367,7057600
2019-10-11,27.43932556228276,27.8266354748075,27.151327826493688,27.17119026184082,7492400
2019-10-14,27.18112092147546,27.469118651351828,26.95270670804504,27.42939567565918,3167100
2019-10-15,27.43932456157902,28.174219489132838,27.091741426610888,28.074909210205078,7019200
2019-10-16,28.134494641386688,28.611181707580982,27.83656569856176,27.856426239013672,6353300
2019-10-17,28.114633812528872,28.243737750863257,27.657809154880766,27.73725700378418,6709600
2019-10-18,27.608151637187046,28.124563575436586,27.518772575021316,28.025253295898438,5689100
2019-10-21,28.313253389572306,28.71049262016715,28.233805543453336,28.422494888305664,6746400
2019-10-22,28.30332309938886,28.49201245042357,27.628015438158222,28.064979553222656,8022000
2019-10-23,28.05504746864033,28.204011943618905,27.68759999578618,28.094772338867188,8396900
2019-10-24,29.068009434254208,29.64400680324921,28.293391499045995,29.207042694091797,17890900
2019-10-25,29.197111897862072,30.67682926553531,29.097801613321785,30.647037506103516,13835700
2019-10-28,30.786068959409967,31.451445364300138,30.786068959409967,31.143585205078125,10298500
2019-10-29,31.203170670274808,31.272687297237365,30.468277637235452,30.706621170043945,6843200
2019-10-30,30.557657847699318,30.726484759892696,29.72345450441274,30.080970764160156,10356100
2019-10-31,29.862487446212484,30.00152070388736,29.25669643345298,29.852556228637695,8779600
2019-11-01,30.09089985978601,30.398761922986548,29.81283334358692,30.349105834960938,8270900
2019-11-04,30.498070427969605,30.776138839424306,30.25972688708819,30.73641586303711,5888600
2019-11-05,30.885861334899342,31.463725761281193,30.796192553191297,31.06519889831543,5500200
2019-11-06,31.055236095627684,31.075162914246583,30.537150213492346,30.84600830078125,4270300
2019-11-07,31.09508759215614,31.324242203849973,30.636782169420478,30.77626609802246,6342400
2019-11-08,30.6068920446989,30.736414464830233,29.849690043420836,30.646745681762695,6352900
2019-11-11,30.427556070321753,30.636781961806886,30.088807760018785,30.477371215820312,4109100
2019-11-12,30.467406829286716,30.557075608568415,29.291751190105277,29.41131019592285,8662900
2019-11-13,28.92311430699231,29.052634820176284,28.464807005818273,28.554475784301758,7152300
2019-11-14,28.644145218773613,28.793592552893326,28.355212059193004,28.664072036743164,4393200
2019-11-15,28.843409089626096,29.09248860887908,28.693959857813567,28.753740310668945,4552000
2019-11-18,28.53454930597498,28.78362882687302,28.175876088103443,28.49469757080078,5368800
2019-11-19,28.823482399069757,29.271824395506,28.624218022658585,29.182157516479492,5965500
2019-11-20,29.032709836369392,29.132342029902247,27.946722917545905,28.126060485839844,9936100
2019-11-21,28.165913918995646,28.375139813602956,27.737496820141413,27.827165603637695,6071800
2019-11-22,28.09617152502507,28.61425549913708,28.02642766089512,28.574403762817383,4827100
2019-11-25,28.69395976084491,29.072561693012513,28.514624103862584,28.88326072692871,5171200
2019-11-26,28.84341055527525,28.96296766640934,28.464808602589915,28.94304084777832,5932800
2019-11-27,28.96296760281494,29.222010543471377,28.634182697429075,28.84341049194336,3381800
2019-11-29,28.813519538435383,29.16223125362671,28.554476604302568,28.63418197631836,2970800
2019-12-02,28.683998928187833,28.883261407415887,27.906870128318335,27.976612091064453,6850800
2019-12-03,27.62790038416158,27.66775402021309,26.86073499310374,27.18952178955078,7736600
2019-12-04,27.31904179142867,27.65779009018127,27.119777415576817,27.27918815612793,4805300
2019-12-05,27.358894962641894,27.46849056514636,26.95040468099473,27.139705657958984,4994500
2019-12-06,27.39874836520341,27.857053789337602,27.368858137414918,27.627901077270508,6093100
2019-12-09,27.518306826071598,27.727532715431604,27.358894181378204,27.388784408569336,4474400
2019-12-10,27.448563190019705,27.528268562863726,26.800956798121288,26.900588989257812,7538700
2019-12-11,26.980293880063694,27.000220698000177,26.581767022963792,26.761104583740234,5434600
2019-12-12,26.990257520244075,27.916833658642584,26.85077359414571,27.617937088012695,9645300
2019-12-13,27.827164316047625,28.026426792121278,27.269226722585092,27.378820419311523,5965200
2019-12-16,27.518306942507763,28.245618704302302,27.49838012429603,27.817201614379883,6997300
2019-12-17,27.86701663748098,28.375139097697968,27.757422938448585,28.17587661743164,5920300
2019-12-18,28.245619534041648,28.464808839831676,27.827165840932658,27.896907806396484,4633800
2019-12-19,27.89690723577943,28.464808257598495,27.827165271742142,28.444881439208984,6295100
2019-12-20,28.56444022979893,28.94304027466138,28.385102666322933,28.93307876586914,12277100
2019-12-23,29.14230445347039,29.610573276810516,29.09248930855211,29.192119598388672,9291100
2019-12-24,29.212047100685645,29.32164270246395,28.992857797455045,29.07256317138672,2373600
2019-12-26,29.2120468698801,29.600610327186203,29.15226831498516,29.560758590698242,4746500
2019-12-27,29.65042667268969,29.70024181720422,28.255581722697393,28.33528709411621,8416500
2019-12-30,28.395065156513798,28.424955382901143,27.966648079924777,28.19580078125,4940300
2019-12-31,28.09617152502507,28.68399936326703,28.08620811586365,28.574403762817383,4396800
2020-01-02,28.87329739362061,29.192118873968173,28.544512504471445,28.982892990112305,6451100
2020-01-03,28.165912938919853,28.185839756853646,27.23933680858391,27.548194885253906,14008900
2020-01-06,27.089889426937713,27.388784094113472,26.980293828821157,27.219409942626953,6105800
2020-01-07,27.458525981491867,27.578084988231435,26.96036693734123,27.11977767944336,6105900
2020-01-08,27.00022027324544,27.986574941673062,26.970330046810933,27.73749542236328,10496800
2020-01-09,27.986575600798925,28.126059526793163,27.607973658348897,27.847091674804688,6898900
2020-01-10,27.85705291277575,27.886943139623703,27.149667980307672,27.219409942626953,8106800
2020-01-13,27.219410182451977,27.428637971579235,27.059999438510243,27.289152145385742,5874400
2020-01-14,27.807238506749673,28.295434156274155,27.24930089305398,27.428638458251953,8888900
2020-01-15,27.348932167710103,27.956684906768015,27.219409752599148,27.478452682495117,5689900
2020-01-16,27.687681874816917,28.15595071399751,27.657791646659252,28.126060485839844,6442800
2020-01-17,28.195800856535666,28.61425452544622,27.956684745776197,28.295433044433594,7379400
2020-01-21,27.867017020705585,27.88694383910404,26.95040427796258,27.099853515625,16409400
2020-01-22,27.408710912012108,27.807237768355105,27.199483124728317,27.219409942626953,9852600
2020-01-23,27.289151837004123,28.883261158733188,25.944123937735988,28.693960189819336,25611100
2020-01-24,28.7437767510238,28.753740159780744,26.91055134691579,27.538230895996094,18067800
2020-01-27,26.472171842376113,26.50206206975251,25.27659125220987,26.013866424560547,21573800
2020-01-28,26.26294593590487,27.02014792605053,26.16331374503618,26.80095672607422,11939200
2020-01-29,26.781029835304516,27.388784487664154,26.6415459086617,26.701324462890625,9088700
2020-01-30,26.203165307943934,27.68768095138785,26.16331357205553,27.617937088012695,10685500
2020-01-31,27.398748320232748,27.418675138725707,26.492098982389308,26.741178512573242,11027900
2020-02-03,26.83084675883458,27.568121925394017,26.641545787589628,27.059999465942383,7630400
2020-02-04,27.68000030517578,28.610000610351562,27.549999237060547,28.43000030517578,10832900
2020-02-05,28.959999084472656,29.239999771118164,28.549999237060547,29.100000381469727,8959700
2020-02-06,29.260000228881836,29.450000762939453,28.139999389648438,28.299999237060547,8335800
2020-02-07,28.059999465942383,28.549999237060547,27.780000686645508,28.3799991607666,6231800
2020-02-10,28.190000534057617,28.809999465942383,27.979999542236328,28.790000915527344,15134300
2020-02-11,29.059999465942383,29.940000534057617,28.969999313354492,29.84000015258789,8977700
2020-02-12,30.0,30.780000686645508,29.989999771118164,30.469999313354492,9315400
2020-02-13,30.030000686645508,30.399999618530273,29.729999542236328,30.09000015258789,9119400
2020-02-14,30.010000228881836,30.270000457763672,29.139999389648438,29.200000762939453,5524800
2020-02-18,29.040000915527344,29.350000381469727,28.489999771118164,28.6299991607666,10485100
2020-02-19,28.84000015258789,28.8799991607666,28.309999465942383,28.329999923706055,8400700
2020-02-20,28.239999771118164,28.899999618530273,28.200000762939453,28.510000228881836,10093400
2020-02-21,28.1200008392334,28.299999237060547,27.170000076293945,27.81999969482422,11253600
2020-02-24,25.979999542236328,26.110000610351562,25.0,25.450000762939453,21713200
2020-02-25,25.6200008392334,25.75,23.049999237060547,23.1200008392334,22296900
2020-02-26,23.56999969482422,23.75,22.110000610351562,22.309999465942383,19610300
2020-02-27,20.850000381469727,22.479999542236328,19.770000457763672,20.600000381469727,31897300
2020-02-28,19.799999237060547,20.350000381469727,18.770000457763672,19.049999237060547,37093200
2020-03-02,19.049999237060547,19.059999465942383,17.510000228881836,18.860000610351562,38738000
2020-03-03,19.65999984741211,19.790000915527344,17.799999237060547,17.850000381469727,35402500
2020-03-04,18.360000610351562,18.549999237060547,17.299999237060547,18.530000686645508,44362100
2020-03-05,17.540000915527344,17.649999618530273,15.979999542236328,16.040000915527344,44656800
2020-03-06,15.020000457763672,17.1200008392334,14.800000190734863,15.970000267028809,54505000
2020-03-09,14.869999885559082,15.789999961853027,14.460000038146973,14.75,42558000
2020-03-10,15.819999694824219,17.670000076293945,14.609999656677246,17.0,56972700
2020-03-11,16.309999465942383,16.489999771118164,15.520000457763672,16.260000228881836,43705800
2020-03-12,14.050000190734863,15.75,13.329999923706055,13.449999809265137,53968500
2020-03-13,15.300000190734863,15.600000381469727,13.119999885559082,14.3100004196167,58376100
2020-03-16,12.40999984741211,16.200000762939453,12.0,15.920000076293945,84916800
2020-03-17,15.789999961853027,18.489999771118164,14.789999961853027,15.579999923706055,58055800
2020-03-18,14.239999771118164,14.279999732971191,10.170000076293945,11.649999618530273,78458800
2020-03-19,11.600000381469727,12.15999984741211,10.010000228881836,10.289999961853027,71584500
2020-03-20,10.649999618530273,12.0,10.300000190734863,10.380000114440918,62681800
2020-03-23,10.899999618530273,11.359999656677246,10.010000228881836,10.25,56427300
2020-03-24,11.960000038146973,14.8100004196167,11.539999961853027,13.920000076293945,101553100
2020-03-25,16.690000534057617,16.989999771118164,14.3100004196167,15.390000343322754,93795100
2020-03-26,16.059999465942383,17.239999771118164,15.15999984741211,15.65999984741211,77530600
2020-03-27,14.979999542236328,15.220000267028809,13.90999984741211,14.039999961853027,50783500
2020-03-30,13.199999809265137,13.220000267028809,11.8100004196167,12.25,50516800
2020-03-31,12.899999618530273,12.960000038146973,12.100000381469727,12.1899995803833,44851400
2020-04-01,11.449999809265137,11.479999542236328,10.5,10.6899995803833,56854400
2020-04-02,10.609999656677246,11.029999732971191,10.0,10.0600004196167,65534600
2020-04-03,10.34000015258789,10.489999771118164,9.09000015258789,9.390000343322754,87018900
2020-04-06,9.720000267028809,9.9399995803833,9.109999656677246,9.5,94272300
2020-04-07,11.069999694824219,12.199999809265137,10.050000190734863,10.220000267028809,138061000
2020-04-08,10.90999984741211,11.399999618530273,10.5,11.329999923706055,82718700
2020-04-09,12.640000343322754,13.399999618530273,11.819999694824219,12.510000228881836,117592800
2020-04-13,12.899999618530273,12.949999809265137,11.25,11.5600004196167,73385500
2020-04-14,12.220000267028809,12.600000381469727,11.75,11.949999809265137,68039500
2020-04-15,12.520000457763672,12.6899995803833,11.390000343322754,12.289999961853027,124719900
2020-04-16,11.90999984741211,12.029999732971191,11.050000190734863,11.069999694824219,83627000
2020-04-17,11.869999885559082,11.949999809265137,11.5,11.569999694824219,61279500
2020-04-20,11.149999618530273,11.350000381469727,10.720000267028809,11.0600004196167,58984900
2020-04-21,10.800000190734863,11.220000267028809,10.699999809265137,11.0,49882300
2020-04-22,11.09000015258789,11.130000114440918,10.020000457763672,10.270000457763672,76140100
2020-04-23,10.359999656677246,10.670000076293945,10.239999771118164,10.25,54598500
2020-04-24,10.399999618530273,10.5,9.899999618530273,10.3100004196167,67118200
2020-04-27,10.529999732971191,10.529999732971191,10.0,10.020000457763672,67378800
2020-04-28,10.289999961853027,11.630000114440918,10.210000038146973,11.260000228881836,114643000
2020-04-29,12.100000381469727,12.890000343322754,12.020000457763672,12.630000114440918,113669400
2020-04-30,11.920000076293945,12.59000015258789,11.260000228881836,12.010000228881836,94921400
2020-05-01,11.40999984741211,11.65999984741211,10.579999923706055,10.640000343322754,99441400
2020-05-04,9.40999984741211,10.170000076293945,9.149999618530273,9.819999694824219,125580000
2020-05-05,10.260000228881836,10.380000114440918,9.5,9.510000228881836,86943900
2020-05-06,9.579999923706055,9.729999542236328,9.09000015258789,9.25,68991000
2020-05-07,9.300000190734863,9.800000190734863,9.289999961853027,9.539999961853027,61817000
2020-05-08,9.779999732971191,10.149999618530273,9.680000305175781,10.140000343322754,59186200
2020-05-11,9.920000076293945,10.25,9.59000015258789,10.100000381469727,48705900
2020-05-12,10.010000228881836,10.199999809265137,9.600000381469727,9.649999618530273,46833100
2020-05-13,9.520000457763672,9.529999732971191,8.829999923706055,9.109999656677246,68704600
2020-05-14,8.770000457763672,9.1899995803833,8.25,9.149999618530273,72320500
2020-05-15,8.850000381469727,9.359999656677246,8.760000228881836,9.039999961853027,39560500
2020-05-18,9.619999885559082,9.9399995803833,9.359999656677246,9.869999885559082,76109300
2020-05-19,10.140000343322754,10.1899995803833,9.59000015258789,9.640000343322754,62242500
2020-05-20,9.90999984741211,10.140000343322754,9.770000457763672,9.869999885559082,44006700
2020-05-21,9.869999885559082,10.149999618530273,9.829999923706055,9.890000343322754,45785700
2020-05-22,10.020000457763672,10.119999885559082,9.630000114440918,9.699999809265137,37596800
2020-05-26,10.270000457763672,11.279999732971191,10.25,11.140000343322754,101717000
2020-05-27,12.430000305175781,12.550000190734863,11.069999694824219,11.979999542236328,99314800
2020-05-28,11.779999732971191,11.829999923706055,10.899999618530273,10.979999542236328,70488800
2020-05-29,10.479999542236328,10.869999885559082,10.319999694824219,10.5,58920300
2020-06-01,10.789999961853027,11.329999923706055,10.619999885559082,11.109999656677246,50313500
2020-06-02,11.399999618530273,11.640000343322754,10.970000267028809,11.220000267028809,49148600
2020-06-03,11.5600004196167,12.199999809265137,11.4399995803833,11.850000381469727,86685300
2020-06-04,12.850000381469727,18.18000030517578,12.630000114440918,16.719999313354492,399432600
2020-06-05,21.25,22.799999237060547,17.799999237060547,18.59000015258789,428617100
2020-06-08,19.860000610351562,20.360000610351562,19.1299991607666,20.309999465942383,175418900
2020-06-09,18.450000762939453,18.969999313354492,17.610000610351562,18.549999237060547,111234400
2020-06-10,17.690000534057617,18.15999984741211,15.920000076293945,17.020000457763672,163952500
2020-06-11,14.609999656677246,15.680000305175781,14.069999694824219,14.380000114440918,124220800
2020-06-12,16.81999969482422,17.309999465942383,15.670000076293945,16.739999771118164,161101800
2020-06-15,15.270000457763672,17.170000076293945,15.079999923706055,16.700000762939453,122904100
2020-06-16,18.360000610351562,18.440000534057617,16.549999237060547,17.030000686645508,127369700
2020-06-17,16.760000228881836,17.049999237060547,16.15999984741211,16.979999542236328,71706700
2020-06-18,16.3700008392334,17.06999969482422,16.280000686645508,16.489999771118164,64265300
2020-06-19,16.889999389648438,16.940000534057617,15.420000076293945,16.0,92320200
2020-06-22,14.899999618530273,15.520000457763672,14.720000267028809,14.920000076293945,118994500
2020-06-23,13.760000228881836,14.289999961853027,13.710000038146973,14.0,204022300
2020-06-24,13.59000015258789,13.899999618530273,12.829999923706055,13.039999961853027,140975500
2020-06-25,12.529999732971191,13.239999771118164,12.180000305175781,13.170000076293945,117383400
2020-06-26,13.199999809265137,13.289999961853027,12.130000114440918,12.380000114440918,108813000
2020-06-29,12.569999694824219,13.510000228881836,12.020000457763672,13.319999694824219,115051100
2020-06-30,13.100000381469727,13.479999542236328,12.880000114440918,13.069999694824219,69607700
2020-07-01,13.479999542236328,14.289999961853027,12.630000114440918,12.8100004196167,116661700
2020-07-02,13.350000381469727,13.420000076293945,12.420000076293945,12.5,86439500
2020-07-06,12.800000190734863,12.920000076293945,12.210000038146973,12.800000190734863,79312900
2020-07-07,12.510000228881836,12.539999961853027,11.90999984741211,11.90999984741211,77998100
2020-07-08,11.600000381469727,12.079999923706055,11.430000305175781,11.989999771118164,85034500
2020-07-09,11.9399995803833,11.9399995803833,11.149999618530273,11.180000305175781,77131200
2020-07-10,11.0,11.949999809265137,10.979999542236328,11.9399995803833,90450800
2020-07-13,12.130000114440918,12.270000457763672,11.449999809265137,11.630000114440918,67580300
2020-07-14,11.319999694824219,11.84000015258789,11.220000267028809,11.569999694824219,49888200
2020-07-15,12.449999809265137,13.479999542236328,12.210000038146973,13.4399995803833,135444400
2020-07-16,12.800000190734863,13.069999694824219,12.289999961853027,12.449999809265137,81514000
2020-07-17,12.479999542236328,12.600000381469727,11.890000343322754,11.90999984741211,67934100
2020-07-20,11.930000305175781,12.510000228881836,11.350000381469727,11.470000267028809,64109600
2020-07-21,11.569999694824219,11.789999961853027,11.279999732971191,11.470000267028809,64509800
2020-07-22,11.380000114440918,11.670000076293945,11.300000190734863,11.359999656677246,42461300
2020-07-23,11.270000457763672,12.40999984741211,11.010000228881836,11.770000457763672,115574800
2020-07-24,11.670000076293945,11.819999694824219,11.34000015258789,11.390000343322754,53761400
2020-07-27,11.479999542236328,11.789999961853027,11.180000305175781,11.390000343322754,69451700
2020-07-28,11.369999885559082,12.0,11.359999656677246,11.770000457763672,62356600
2020-07-29,11.800000190734863,11.920000076293945,11.300000190734863,11.399999618530273,52214600
2020-07-30,11.220000267028809,11.390000343322754,11.119999885559082,11.180000305175781,40525100
2020-07-31,11.15999984741211,11.25,10.800000190734863,11.119999885559082,51691400
2020-08-03,11.069999694824219,11.239999771118164,10.710000038146973,11.079999923706055,48264000
2020-08-04,11.210000038146973,11.880000114440918,11.15999984741211,11.470000267028809,54824400
2020-08-05,11.84000015258789,12.850000381469727,11.550000190734863,12.5600004196167,113130600
2020-08-06,13.039999961853027,13.289999961853027,12.470000267028809,13.039999961853027,131280100
2020-08-07,12.859999656677246,13.15999984741211,12.579999923706055,13.029999732971191,61700700
2020-08-10,13.289999961853027,14.3100004196167,13.210000038146973,14.0,121073900
2020-08-11,15.020000457763672,15.100000381469727,13.550000190734863,13.729999542236328,127879300
2020-08-12,14.029999732971191,14.0600004196167,13.100000381469727,13.539999961853027,77379800
2020-08-13,13.1899995803833,13.899999618530273,13.109999656677246,13.300000190734863,47772800
2020-08-14,13.109999656677246,13.5600004196167,13.010000228881836,13.329999923706055,45670200
2020-08-17,13.319999694824219,13.380000114440918,12.609999656677246,12.619999885559082,56206600
2020-08-18,12.600000381469727,12.880000114440918,12.510000228881836,12.600000381469727,33322300
2020-08-19,12.649999618530273,13.4399995803833,12.579999923706055,12.680000305175781,59266500
2020-08-20,12.380000114440918,12.670000076293945,12.260000228881836,12.5,41956600
2020-08-21,12.4399995803833,12.630000114440918,12.09000015258789,12.15999984741211,35822900
2020-08-24,12.4399995803833,13.479999542236328,12.270000457763672,13.4399995803833,102685700
2020-08-25,13.6899995803833,14.020000457763672,12.770000457763672,13.140000343322754,79053400
2020-08-26,13.109999656677246,13.149999618530273,12.699999809265137,12.789999961853027,44056800
2020-08-27,13.430000305175781,14.260000228881836,13.119999885559082,13.279999732971191,108835700
2020-08-28,13.59000015258789,13.630000114440918,13.229999542236328,13.59000015258789,54516400
2020-08-31,13.600000381469727,13.739999771118164,13.050000190734863,13.050000190734863,45917200
2020-09-01,12.859999656677246,13.84000015258789,12.65999984741211,13.100000381469727,72849700
2020-09-02,12.9399995803833,13.34000015258789,12.670000076293945,13.229999542236328,58889600
2020-09-03,13.399999618530273,14.069999694824219,13.029999732971191,13.359999656677246,86390800
2020-09-04,13.649999618530273,13.819999694824219,12.960000038146973,13.609999656677246,64937000
2020-09-08,13.359999656677246,14.15999984741211,13.149999618530273,13.630000114440918,72746000
2020-09-09,13.479999542236328,13.579999923706055,12.800000190734863,13.050000190734863,79030200
2020-09-10,13.210000038146973,13.489999771118164,12.970000267028809,13.010000228881836,52318600
2020-09-11,13.079999923706055,13.079999923706055,12.680000305175781,12.949999809265137,43916700
2020-09-14,13.020000457763672,13.289999961853027,12.899999618530273,13.260000228881836,39859100
2020-09-15,13.270000457763672,13.65999984741211,13.079999923706055,13.140000343322754,38958800
2020-09-16,13.210000038146973,13.960000038146973,12.979999542236328,13.800000190734863,75200100
2020-09-17,13.5,14.079999923706055,13.359999656677246,13.630000114440918,50194400
2020-09-18,13.510000228881836,13.59000015258789,13.029999732971191,13.1899995803833,56403600
2020-09-21,12.819999694824219,12.979999542236328,12.079999923706055,12.210000038146973,60604500
2020-09-22,12.300000190734863,12.5,12.180000305175781,12.34000015258789,33013400
2020-09-23,12.529999732971191,12.739999771118164,11.90999984741211,11.930000305175781,45292600
2020-09-24,11.739999771118164,12.0,11.220000267028809,11.770000457763672,49163200
2020-09-25,11.760000228881836,12.3100004196167,11.710000038146973,12.289999961853027,43764000
2020-09-28,12.739999771118164,13.149999618530273,12.489999771118164,12.760000228881836,63558200
2020-09-29,12.59000015258789,12.65999984741211,12.109999656677246,12.25,46994300
2020-09-30,12.319999694824219,12.920000076293945,12.220000267028809,12.289999961853027,65428100
2020-10-01,12.449999809265137,12.770000457763672,12.350000381469727,12.579999923706055,48842000
2020-10-02,12.050000190734863,13.350000381469727,12.0,13.0,111883300
2020-10-05,13.09000015258789,13.199999809265137,12.75,13.119999885559082,53465500
2020-10-06,13.279999732971191,13.4399995803833,12.460000038146973,12.529999732971191,85252400
2020-10-07,12.979999542236328,13.180000305175781,12.8100004196167,13.069999694824219,61274200
2020-10-08,13.329999923706055,13.680000305175781,12.729999542236328,13.15999984741211,88851700
2020-10-09,13.25,13.489999771118164,12.949999809265137,13.199999809265137,65281000
2020-10-12,13.140000343322754,13.170000076293945,12.899999618530273,12.920000076293945,39852500
2020-10-13,12.59000015258789,12.640000343322754,12.199999809265137,12.220000267028809,63372200
2020-10-14,12.350000381469727,12.569999694824219,12.289999961853027,12.359999656677246,37500000
2020-10-15,12.220000267028809,12.300000190734863,11.970000267028809,12.229999542236328,33776100
2020-10-16,12.3100004196167,12.5600004196167,12.199999809265137,12.460000038146973,32717300
2020-10-19,12.640000343322754,12.869999885559082,12.449999809265137,12.5600004196167,50560700
2020-10-20,12.75,13.0,12.59000015258789,12.800000190734863,46748800
2020-10-21,12.6899995803833,12.869999885559082,12.550000190734863,12.75,37503600
2020-10-22,12.600000381469727,13.289999961853027,12.420000076293945,13.149999618530273,90788900
2020-10-23,13.069999694824219,13.079999923706055,12.420000076293945,12.600000381469727,90787900
2020-10-26,12.390000343322754,12.449999809265137,11.670000076293945,11.800000190734863,85349600
2020-10-27,11.770000457763672,11.789999961853027,11.199999809265137,11.229999542236328,65803400
2020-10-28,10.890000343322754,11.15999984741211,10.630000114440918,10.949999809265137,64399800
2020-10-29,10.960000038146973,11.289999961853027,10.890000343322754,11.15999984741211,44070600
2020-10-30,11.0600004196167,11.420000076293945,10.979999542236328,11.279999732971191,51284700
2020-11-02,11.319999694824219,11.34000015258789,10.869999885559082,11.1899995803833,41094500
2020-11-03,11.34000015258789,11.449999809265137,11.149999618530273,11.25,43775200
2020-11-04,11.210000038146973,11.3100004196167,10.930000305175781,11.010000228881836,45281300
2020-11-05,11.119999885559082,11.670000076293945,11.09000015258789,11.600000381469727,54890800
2020-11-06,11.4399995803833,11.510000228881836,11.279999732971191,11.460000038146973,36703700
2020-11-09,14.329999923706055,14.40999984741211,12.75,13.199999809265137,231326200
2020-11-10,12.850000381469727,13.020000457763672,12.34000015258789,12.380000114440918,127529300
2020-11-11,12.399999618530273,12.460000038146973,11.930000305175781,12.039999961853027,81359600
2020-11-12,11.970000267028809,12.229999542236328,11.649999618530273,11.739999771118164,75511700
2020-11-13,11.90999984741211,12.25,11.850000381469727,12.239999771118164,56421500
2020-11-16,12.869999885559082,12.960000038146973,12.40999984741211,12.789999961853027,104867800
2020-11-17,12.479999542236328,12.8100004196167,12.229999542236328,12.699999809265137,61956500
2020-11-18,12.90999984741211,13.359999656677246,12.729999542236328,12.739999771118164,99888500
2020-11-19,12.729999542236328,13.039999961853027,12.630000114440918,12.789999961853027,58809400
2020-11-20,12.800000190734863,12.90999984741211,12.460000038146973,12.529999732971191,58685500
2020-11-23,12.75,13.579999923706055,12.6899995803833,13.5600004196167,100764000
2020-11-24,14.319999694824219,14.970000267028809,14.079999923706055,14.819999694824219,156501000
2020-11-25,14.770000457763672,15.079999923706055,14.369999885559082,14.9399995803833,101052500
2020-11-27,15.119999885559082,15.5600004196167,14.949999809265137,14.979999542236328,66066400
2020-11-30,14.920000076293945,14.960000038146973,13.930000305175781,14.130000114440918,97536300
2020-12-01,14.420000076293945,14.779999732971191,14.239999771118164,14.270000457763672,76061200
2020-12-02,14.15999984741211,14.859999656677246,13.850000381469727,14.859999656677246,76032800
2020-12-03,15.1899995803833,16.5,15.15999984741211,16.09000015258789,169287200
2020-12-04,16.399999618530273,16.93000030517578,16.1200008392334,16.399999618530273,117387600
2020-12-07,16.540000915527344,18.06999969482422,16.469999313354492,17.209999084472656,157231900
2020-12-08,17.469999313354492,17.920000076293945,17.15999984741211,17.6299991607666,95855400
2020-12-09,18.3700008392334,18.6299991607666,16.6299991607666,17.15999984741211,138508300
2020-12-10,16.75,18.040000915527344,16.670000076293945,17.989999771118164,86395200
2020-12-11,17.81999969482422,17.90999984741211,16.809999465942383,17.049999237060547,106957300
2020-12-14,17.520000457763672,17.809999465942383,16.68000030517578,16.700000762939453,88139900
2020-12-15,16.989999771118164,17.059999465942383,16.15999984741211,17.010000228881836,88795200
2020-12-16,16.8799991607666,17.040000915527344,16.579999923706055,16.860000610351562,59232600
2020-12-17,16.950000762939453,16.989999771118164,16.649999618530273,16.799999237060547,49386300
2020-12-18,16.739999771118164,16.739999771118164,16.290000915527344,16.510000228881836,74782800
2020-12-21,15.770000457763672,16.239999771118164,15.5600004196167,16.100000381469727,87243800
2020-12-22,16.34000015258789,16.3799991607666,15.449999809265137,15.479999542236328,74627300
2020-12-23,15.510000228881836,16.170000076293945,15.5,15.890000343322754,62603800
2020-12-24,16.040000915527344,16.040000915527344,15.529999732971191,15.65999984741211,31048900
2020-12-28,15.970000267028809,16.459999084472656,15.90999984741211,16.059999465942383,61099000
2020-12-29,16.31999969482422,16.40999984741211,15.75,15.859999656677246,51559500
2020-12-30,15.850000381469727,16.200000762939453,15.720000267028809,16.149999618530273,49520200
2020-12-31,16.079999923706055,16.09000015258789,15.630000114440918,15.770000457763672,57891100
2021-01-04,15.850000381469727,15.880000114440918,15.029999732971191,15.130000114440918,69732500
2021-01-05,14.920000076293945,15.630000114440918,14.869999885559082,15.430000305175781,53368200
2021-01-06,15.449999809265137,15.800000190734863,15.170000076293945,15.520000457763672,63708000
2021-01-07,15.670000076293945,15.869999885559082,15.380000114440918,15.380000114440918,48187900
2021-01-08,15.430000305175781,15.529999732971191,15.0,15.130000114440918,55656400
2021-01-11,14.819999694824219,15.039999961853027,14.710000038146973,15.0,40545300
2021-01-12,15.079999923706055,15.430000305175781,14.880000114440918,15.380000114440918,45742400
2021-01-13,15.289999961853027,15.630000114440918,15.109999656677246,15.529999732971191,42629300
2021-01-14,15.829999923706055,16.600000381469727,15.819999694824219,16.440000534057617,79900900
2021-01-15,16.170000076293945,16.280000686645508,15.739999771118164,15.760000228881836,55175800
2021-01-19,15.989999771118164,16.270000457763672,15.890000343322754,15.970000267028809,39740200
2021-01-20,16.170000076293945,16.389999389648438,15.84000015258789,16.170000076293945,42354500
2021-01-21,15.989999771118164,16.219999313354492,15.5600004196167,15.829999923706055,50639200
2021-01-22,15.569999694824219,15.84000015258789,15.460000038146973,15.819999694824219,39126600
2021-01-25,15.520000457763672,15.5600004196167,15.020000457763672,15.430000305175781,61954500
2021-01-26,15.520000457763672,15.770000457763672,15.329999923706055,15.529999732971191,44571100
2021-01-27,15.420000076293945,17.809999465942383,15.380000114440918,16.559999465942383,178529000
2021-01-28,20.329999923706055,21.770000457763672,16.81999969482422,18.100000381469727,319607600
2021-01-29,18.690000534057617,18.729999542236328,16.75,17.170000076293945,113054800
2021-02-01,17.25,17.329999923706055,16.329999923706055,16.84000015258789,49436000
2021-02-02,17.030000686645508,17.260000228881836,16.549999237060547,16.59000015258789,39287800
2021-02-03,16.610000610351562,17.719999313354492,16.489999771118164,17.600000381469727,61414800
2021-02-04,17.479999542236328,17.59000015258789,17.309999465942383,17.399999618530273,37606800
2021-02-05,17.600000381469727,17.670000076293945,17.06999969482422,17.190000534057617,30910200
2021-02-08,17.31999969482422,18.09000015258789,17.239999771118164,17.770000457763672,44177500
2021-02-09,17.739999771118164,17.760000228881836,17.34000015258789,17.440000534057617,29972900
2021-02-10,17.549999237060547,17.68000030517578,17.270000457763672,17.40999984741211,28503000
2021-02-11,17.299999237060547,17.399999618530273,16.790000915527344,16.989999771118164,38746400
2021-02-12,17.010000228881836,17.489999771118164,16.920000076293945,17.270000457763672,27522500
2021-02-16,17.6299991607666,17.899999618530273,17.510000228881836,17.81999969482422,33615500
2021-02-17,17.690000534057617,18.34000015258789,17.479999542236328,17.989999771118164,35475700
2021-02-18,17.829999923706055,17.979999542236328,17.450000762939453,17.709999084472656,26328200
2021-02-19,17.899999618530273,18.829999923706055,17.780000686645508,18.68000030517578,48663800
2021-02-22,19.84000015258789,21.110000610351562,19.309999465942383,20.440000534057617,99937700
2021-02-23,20.68000030517578,21.049999237060547,18.739999771118164,20.65999984741211,78817600
2021-02-24,20.8700008392334,22.1200008392334,20.75,21.81999969482422,74610200
2021-02-25,22.1299991607666,22.440000534057617,20.3799991607666,20.860000610351562,65571000
2021-02-26,20.610000610351562,21.43000030517578,20.34000015258789,20.940000534057617,42397300
2021-03-01,21.75,22.290000915527344,21.049999237060547,21.18000030517578,45406100
2021-03-02,21.280000686645508,21.6299991607666,21.1200008392334,21.440000534057617,27558200
2021-03-03,21.8700008392334,22.59000015258789,21.729999542236328,22.170000076293945,49301300
2021-03-04,22.280000686645508,22.420000076293945,20.40999984741211,21.239999771118164,61124200
2021-03-05,21.399999618530273,21.5,18.940000534057617,20.450000762939453,63183900
2021-03-08,20.780000686645508,21.709999084472656,20.649999618530273,21.469999313354492,39776900
2021-03-09,21.59000015258789,21.809999465942383,20.65999984741211,21.600000381469727,39820400
2021-03-10,21.670000076293945,22.479999542236328,21.3700008392334,21.75,44224900
2021-03-11,22.0,22.5,21.770000457763672,22.149999618530273,39002400
2021-03-12,22.18000030517578,23.540000915527344,22.1299991607666,23.3700008392334,55260300
2021-03-15,24.549999237060547,25.940000534057617,24.209999084472656,25.170000076293945,93746800
2021-03-16,25.110000610351562,25.25,24.309999465942383,24.469999313354492,47923600
2021-03-17,24.1200008392334,25.219999313354492,23.899999618530273,25.15999984741211,38540100
2021-03-18,25.1200008392334,26.09000015258789,24.549999237060547,24.700000762939453,53228500
2021-03-19,24.68000030517578,25.110000610351562,23.8799991607666,24.969999313354492,49461200
2021-03-22,24.6200008392334,24.700000762939453,23.760000228881836,23.829999923706055,42676000
2021-03-23,23.350000381469727,23.65999984741211,22.079999923706055,22.270000457763672,55290700
2021-03-24,22.790000915527344,23.18000030517578,21.760000228881836,21.809999465942383,44703900
2021-03-25,21.25,22.920000076293945,21.020000457763672,22.770000457763672,49746900
2021-03-26,23.139999389648438,23.290000915527344,22.280000686645508,22.93000030517578,36972400
2021-03-29,23.15999984741211,23.190000534057617,22.399999618530273,22.90999984741211,30700100
2021-03-30,23.100000381469727,24.200000762939453,23.020000457763672,24.1200008392334,39747900
2021-03-31,24.030000686645508,24.1200008392334,23.610000610351562,23.899999618530273,29800300
2021-04-01,24.020000457763672,24.229999542236328,23.649999618530273,23.860000610351562,25956200
2021-04-05,24.459999084472656,24.850000381469727,24.15999984741211,24.229999542236328,33657000
2021-04-06,24.200000762939453,24.5,23.90999984741211,24.059999465942383,31099400
2021-04-07,24.190000534057617,24.59000015258789,23.81999969482422,23.93000030517578,27792500
2021-04-08,23.8799991607666,23.8799991607666,22.6299991607666,23.649999618530273,28606600
2021-04-09,23.450000762939453,23.670000076293945,23.25,23.540000915527344,21307700
2021-04-12,23.229999542236328,23.31999969482422,22.719999313354492,22.90999984741211,27165700
2021-04-13,22.18000030517578,22.649999618530273,21.65999984741211,22.559999465942383,44741600
2021-04-14,22.950000762939453,23.350000381469727,22.200000762939453,22.3700008392334,33969600
2021-04-15,22.649999618530273,22.670000076293945,21.700000762939453,22.1299991607666,34424100
2021-04-16,22.059999465942383,22.360000610351562,21.8700008392334,22.030000686645508,25958000
2021-04-19,21.969999313354492,21.989999771118164,21.3700008392334,21.549999237060547,27424900
2021-04-20,21.020000457763672,21.020000457763672,19.959999084472656,20.3700008392334,48820800
2021-04-21,20.010000228881836,21.030000686645508,19.639999389648438,21.010000228881836,49376400
2021-04-22,21.579999923706055,21.610000610351562,20.040000915527344,20.06999969482422,72635100
2021-04-23,20.270000457763672,21.200000762939453,20.18000030517578,21.110000610351562,47995300
2021-04-26,21.520000457763672,22.049999237060547,21.479999542236328,22.040000915527344,44349200
2021-04-27,22.010000228881836,22.06999969482422,21.600000381469727,21.760000228881836,26767100
2021-04-28,21.639999389648438,21.889999389648438,21.479999542236328,21.700000762939453,22572100
2021-04-29,21.940000534057617,22.149999618530273,21.209999084472656,21.299999237060547,34430900
2021-04-30,21.170000076293945,21.8799991607666,21.079999923706055,21.719999313354492,31608800
2021-05-03,21.8700008392334,22.010000228881836,21.399999618530273,21.950000762939453,27606100
2021-05-04,21.780000686645508,21.989999771118164,20.940000534057617,21.420000076293945,36050800
2021-05-05,21.350000381469727,21.8700008392334,21.190000534057617,21.56999969482422,27984800
2021-05-06,21.510000228881836,21.75,21.15999984741211,21.489999771118164,25632600
2021-05-07,21.399999618530273,22.190000534057617,21.270000457763672,22.0,32022900
2021-05-10,22.229999542236328,22.540000915527344,21.959999084472656,22.0,32570000
2021-05-11,21.06999969482422,21.700000762939453,20.90999984741211,21.56999969482422,37417800
2021-05-12,21.360000610351562,21.690000534057617,20.690000534057617,20.760000228881836,34605300
2021-05-13,20.8799991607666,21.420000076293945,20.6200008392334,21.209999084472656,35238700
2021-05-14,21.43000030517578,22.479999542236328,21.43000030517578,22.399999618530273,39182500
2021-05-17,22.31999969482422,23.399999618530273,22.100000381469727,23.350000381469727,40716100
2021-05-18,23.540000915527344,23.940000534057617,23.079999923706055,23.559999465942383,38662400
2021-05-19,22.969999313354492,23.270000457763672,22.6200008392334,22.969999313354492,34558200
2021-05-20,23.18000030517578,23.18000030517578,22.290000915527344,22.600000381469727,33606500
2021-05-21,22.709999084472656,23.040000915527344,22.510000228881836,22.56999969482422,26246500
2021-05-24,22.850000381469727,23.049999237060547,22.350000381469727,22.989999771118164,26159300
2021-05-25,23.450000762939453,24.170000076293945,23.110000610351562,23.209999084472656,50630500
2021-05-26,23.530000686645508,23.950000762939453,23.200000762939453,23.899999618530273,29812700
2021-05-27,24.030000686645508,24.489999771118164,23.68000030517578,24.43000030517578,36389500
2021-05-28,24.389999389648438,24.81999969482422,24.1299991607666,24.239999771118164,30594400
2021-06-01,24.68000030517578,25.09000015258789,24.510000228881836,24.670000076293945,36502400
2021-06-02,24.760000228881836,26.040000915527344,24.649999618530273,25.81999969482422,57686200
2021-06-03,25.420000076293945,25.579999923706055,24.899999618530273,24.93000030517578,38254900
2021-06-04,25.1299991607666,25.18000030517578,24.260000228881836,24.299999237060547,28977300
2021-06-07,24.489999771118164,24.770000457763672,24.18000030517578,24.25,21173200
2021-06-08,24.420000076293945,24.489999771118164,23.860000610351562,24.219999313354492,26105600
2021-06-09,24.3700008392334,24.40999984741211,23.84000015258789,23.850000381469727,20289000
2021-06-10,24.139999389648438,24.239999771118164,23.260000228881836,23.459999084472656,28988300
2021-06-11,23.43000030517578,23.739999771118164,23.399999618530273,23.530000686645508,24368000
2021-06-14,23.489999771118164,23.739999771118164,22.93000030517578,22.989999771118164,22613100
2021-06-15,22.969999313354492,23.1299991607666,22.549999237060547,22.790000915527344,19062200
2021-06-16,22.739999771118164,23.0,22.520000457763672,22.829999923706055,20296900
2021-06-17,22.829999923706055,23.1299991607666,21.829999923706055,22.229999542236328,32879100
2021-06-18,22.06999969482422,22.530000686645508,21.90999984741211,22.290000915527344,28009900
2021-06-21,22.31999969482422,22.549999237060547,21.90999984741211,22.450000762939453,26666200
2021-06-22,22.350000381469727,22.3799991607666,21.850000381469727,22.110000610351562,22745000
2021-06-23,22.170000076293945,22.34000015258789,22.079999923706055,22.200000762939453,17394700
2021-06-24,22.209999084472656,22.5,21.950000762939453,22.350000381469727,22667500
2021-06-25,22.329999923706055,22.479999542236328,22.06999969482422,22.219999313354492,18738600
2021-06-28,22.09000015258789,22.09000015258789,21.139999389648438,21.389999389648438,48437800
2021-06-29,21.31999969482422,21.399999618530273,21.020000457763672,21.079999923706055,29157400
2021-06-30,21.09000015258789,21.479999542236328,20.940000534057617,21.209999084472656,26231800
2021-07-01,21.469999313354492,21.790000915527344,21.329999923706055,21.510000228881836,22082700
2021-07-02,21.6200008392334,21.649999618530273,21.110000610351562,21.479999542236328,20814100
2021-07-06,21.5,21.790000915527344,20.860000610351562,21.010000228881836,24176500
2021-07-07,20.790000915527344,21.049999237060547,20.170000076293945,20.309999465942383,30857000
2021-07-08,19.8799991607666,20.639999389648438,19.65999984741211,20.350000381469727,28539300
2021-07-09,20.790000915527344,21.0,20.5,20.889999389648438,21730900
2021-07-12,20.719999313354492,20.979999542236328,20.350000381469727,20.84000015258789,20782200
2021-07-13,20.690000534057617,20.700000762939453,19.989999771118164,20.020000457763672,30951500
2021-07-14,20.8700008392334,21.56999969482422,20.43000030517578,20.6200008392334,55139500
2021-07-15,20.559999465942383,21.059999465942383,20.149999618530273,20.459999084472656,34187500
2021-07-16,20.68000030517578,20.729999542236328,19.719999313354492,19.790000915527344,34523500
2021-07-19,18.829999923706055,19.209999084472656,18.280000686645508,18.969999313354492,63985800
2021-07-20,19.049999237060547,20.59000015258789,18.860000610351562,20.559999465942383,46295400
2021-07-21,20.790000915527344,21.549999237060547,20.75,21.399999618530273,52282600
2021-07-22,21.059999465942383,21.6200008392334,20.59000015258789,21.15999984741211,39028300
2021-07-23,21.350000381469727,21.690000534057617,21.020000457763672,21.200000762939453,29379200
2021-07-26,21.030000686645508,22.110000610351562,20.940000534057617,22.079999923706055,31508800
2021-07-27,21.959999084472656,22.15999984741211,21.110000610351562,21.459999084472656,30301300
2021-07-28,21.610000610351562,21.790000915527344,21.229999542236328,21.6299991607666,20077400
2021-07-29,21.780000686645508,21.780000686645508,21.170000076293945,21.170000076293945,19391300
2021-07-30,20.84000015258789,21.149999618530273,20.239999771118164,20.3799991607666,31284000
2021-08-02,20.489999771118164,20.850000381469727,19.989999771118164,20.059999465942383,27151300
2021-08-03,20.079999923706055,20.079999923706055,19.309999465942383,19.950000762939453,36572600
2021-08-04,19.520000457763672,19.950000762939453,19.350000381469727,19.450000762939453,30815400
2021-08-05,19.469999313354492,20.969999313354492,19.450000762939453,20.90999984741211,42900900
2021-08-06,21.1299991607666,21.219999313354492,20.520000457763672,21.020000457763672,28281000
2021-08-09,20.770000457763672,20.790000915527344,20.059999465942383,20.559999465942383,32047600
2021-08-10,20.5,21.399999618530273,20.3799991607666,20.940000534057617,31320900
2021-08-11,20.6299991607666,21.489999771118164,20.479999542236328,21.229999542236328,39902300
2021-08-12,21.030000686645508,21.110000610351562,20.309999465942383,20.43000030517578,30369400
2021-08-13,20.3700008392334,20.549999237060547,19.75,19.84000015258789,30877500
2021-08-16,19.6299991607666,20.020000457763672,19.34000015258789,19.760000228881836,25610400
2021-08-17,19.360000610351562,19.610000610351562,19.09000015258789,19.34000015258789,23686100
2021-08-18,19.34000015258789,19.65999984741211,19.040000915527344,19.139999389648438,24479500
2021-08-19,19.0,19.200000762939453,18.3799991607666,18.729999542236328,37097100
2021-08-20,18.639999389648438,18.860000610351562,18.290000915527344,18.5,28979400
2021-08-23,18.8799991607666,19.31999969482422,18.809999465942383,19.110000610351562,23637500
2021-08-24,19.399999618530273,20.020000457763672,19.389999389648438,19.829999923706055,31550400
2021-08-25,19.770000457763672,20.239999771118164,19.420000076293945,20.149999618530273,26913300
2021-08-26,20.0,20.440000534057617,19.579999923706055,19.899999618530273,22809500
2021-08-27,19.989999771118164,20.43000030517578,19.8799991607666,20.219999313354492,21615100
2021-08-30,20.290000915527344,20.299999237060547,19.469999313354492,19.510000228881836,24094300
2021-08-31,19.469999313354492,20.020000457763672,19.360000610351562,19.940000534057617,24993200
2021-09-01,20.010000228881836,20.100000381469727,19.530000686645508,19.639999389648438,20843200
2021-09-02,19.729999542236328,19.979999542236328,19.479999542236328,19.760000228881836,20179400
2021-09-03,19.68000030517578,19.93000030517578,19.31999969482422,19.3700008392334,20311900
2021-09-07,19.360000610351562,19.649999618530273,19.209999084472656,19.530000686645508,18291000
2021-09-08,19.530000686645508,19.799999237060547,19.049999237060547,19.1299991607666,21836100
2021-09-09,19.100000381469727,20.610000610351562,19.010000228881836,20.200000762939453,60077200
2021-09-10,20.280000686645508,20.290000915527344,18.93000030517578,18.950000762939453,54951400
2021-09-13,19.15999984741211,19.520000457763672,18.639999389648438,19.309999465942383,42886000
2021-09-14,19.350000381469727,19.520000457763672,19.040000915527344,19.209999084472656,23820100
2021-09-15,19.190000534057617,19.40999984741211,18.860000610351562,19.3799991607666,22989100
2021-09-16,19.350000381469727,20.219999313354492,19.31999969482422,19.889999389648438,33586200
2021-09-17,19.940000534057617,20.31999969482422,19.540000915527344,19.729999542236328,32602600
2021-09-20,19.719999313354492,20.3700008392334,19.34000015258789,20.329999923706055,43601300
2021-09-21,20.420000076293945,20.75,19.670000076293945,19.760000228881836,34050100
2021-09-22,19.93000030517578,20.75,19.93000030517578,20.520000457763672,39344300
2021-09-23,20.760000228881836,21.299999237060547,20.649999618530273,20.899999618530273,51636300
2021-09-24,20.889999389648438,21.6200008392334,20.809999465942383,21.389999389648438,39971700
2021-09-27,21.770000457763672,22.190000534057617,21.459999084472656,21.469999313354492,33190500
2021-09-28,21.350000381469727,21.809999465942383,21.290000915527344,21.43000030517578,26170200
2021-09-29,21.510000228881836,21.579999923706055,21.0,21.010000228881836,20467900
2021-09-30,20.8700008392334,20.8700008392334,20.3700008392334,20.520000457763672,24079400
2021-10-01,21.0,21.780000686645508,20.899999618530273,21.649999618530273,36430900
2021-10-04,21.920000076293945,22.079999923706055,21.290000915527344,21.389999389648438,28623400
2021-10-05,21.5,21.850000381469727,21.25,21.469999313354492,22580100
2021-10-06,20.700000762939453,21.010000228881836,20.309999465942383,20.540000915527344,37908500
2021-10-07,20.84000015258789,20.899999618530273,20.079999923706055,20.170000076293945,29167200
2021-10-08,20.239999771118164,20.290000915527344,19.8799991607666,20.06999969482422,21691000
2021-10-11,19.979999542236328,20.510000228881836,19.850000381469727,20.1299991607666,23646800
2021-10-12,20.200000762939453,20.399999618530273,20.030000686645508,20.290000915527344,18448400
2021-10-13,20.25,20.25,19.530000686645508,19.610000610351562,33328000
2021-10-14,19.770000457763672,19.940000534057617,19.59000015258789,19.639999389648438,21544600
2021-10-15,20.020000457763672,20.329999923706055,19.920000076293945,19.979999542236328,27259900
2021-10-18,19.920000076293945,20.149999618530273,19.739999771118164,19.84000015258789,20604400
2021-10-19,19.93000030517578,19.940000534057617,19.5,19.530000686645508,25758300
2021-10-20,19.59000015258789,19.84000015258789,19.219999313354492,19.520000457763672,31618100
2021-10-21,19.6200008392334,20.010000228881836,19.5,19.889999389648438,29224700
2021-10-22,19.719999313354492,19.760000228881836,19.030000686645508,19.149999618530273,36948200
2021-10-25,19.15999984741211,19.299999237060547,18.899999618530273,19.229999542236328,27977600
2021-10-26,19.34000015258789,19.81999969482422,19.239999771118164,19.389999389648438,31007900
2021-10-27,19.450000762939453,19.56999969482422,18.969999313354492,19.030000686645508,22215000
2021-10-28,19.110000610351562,19.239999771118164,18.850000381469727,19.190000534057617,26506900
2021-10-29,19.18000030517578,19.450000762939453,19.010000228881836,19.200000762939453,21679000
2021-11-01,19.09000015258789,19.780000686645508,18.8700008392334,19.770000457763672,32308500
2021-11-02,19.670000076293945,19.889999389648438,19.56999969482422,19.829999923706055,19979100
2021-11-03,19.81999969482422,20.670000076293945,19.729999542236328,20.6299991607666,35014100
2021-11-04,20.729999542236328,20.84000015258789,20.350000381469727,20.6299991607666,23940500
2021-11-05,21.90999984741211,22.059999465942383,21.260000228881836,21.81999969482422,58082500
2021-11-08,22.190000534057617,22.350000381469727,21.84000015258789,22.25,35774400
2021-11-09,22.1200008392334,22.329999923706055,21.700000762939453,22.260000228881836,22013200
2021-11-10,21.829999923706055,22.030000686645508,21.450000762939453,21.56999969482422,22330900
2021-11-11,21.600000381469727,21.790000915527344,21.299999237060547,21.329999923706055,18499300
2021-11-12,21.34000015258789,21.360000610351562,20.059999465942383,20.290000915527344,48375400
2021-11-15,20.399999618530273,20.56999969482422,20.200000762939453,20.31999969482422,20874000
2021-11-16,20.229999542236328,20.25,19.540000915527344,19.84000015258789,36075200
2021-11-17,19.709999084472656,20.059999465942383,19.579999923706055,19.860000610351562,17862800
2021-11-18,19.8700008392334,19.93000030517578,19.139999389648438,19.389999389648438,31051900
2021-11-19,19.139999389648438,19.440000534057617,18.940000534057617,19.280000686645508,31259800
2021-11-22,19.559999465942383,19.760000228881836,19.049999237060547,19.6299991607666,33220600
2021-11-23,19.75,20.139999389648438,19.31999969482422,19.469999313354492,30427300
2021-11-24,19.329999923706055,19.549999237060547,19.06999969482422,19.459999084472656,21323300
2021-11-26,18.270000457763672,18.270000457763672,16.899999618530273,17.75,84177500
2021-11-29,18.149999618530273,18.260000228881836,17.420000076293945,17.739999771118164,42940300
2021-11-30,17.440000534057617,17.739999771118164,16.920000076293945,17.690000534057617,49870100
2021-12-01,17.940000534057617,18.239999771118164,16.260000228881836,16.280000686645508,82030100
2021-12-02,16.489999771118164,17.440000534057617,16.149999618530273,17.420000076293945,58808900
2021-12-03,17.270000457763672,17.290000915527344,16.34000015258789,16.6200008392334,57884000
2021-12-06,16.950000762939453,18.540000915527344,16.90999984741211,17.93000030517578,74005500
2021-12-07,18.31999969482422,18.709999084472656,17.719999313354492,17.889999389648438,50249900
2021-12-08,17.959999084472656,18.8700008392334,17.8799991607666,18.229999542236328,46340600
2021-12-09,18.040000915527344,18.290000915527344,17.850000381469727,18.139999389648438,36027700
2021-12-10,18.06999969482422,18.1299991607666,17.6299991607666,18.010000228881836,28696100
2021-12-13,17.549999237060547,17.649999618530273,16.850000381469727,17.1200008392334,40783900
2021-12-14,16.81999969482422,17.469999313354492,16.809999465942383,16.90999984741211,30171300
2021-12-15,16.950000762939453,17.09000015258789,16.270000457763672,16.989999771118164,39939400
2021-12-16,17.25,17.389999389648438,16.43000030517578,16.520000457763672,31751200
2021-12-17,16.65999984741211,17.299999237060547,16.399999618530273,16.950000762939453,41330600
2021-12-20,16.5,17.780000686645508,16.450000762939453,17.299999237060547,44479100
2021-12-21,17.450000762939453,18.459999084472656,17.399999618530273,18.1200008392334,47592000
2021-12-22,18.18000030517578,18.5,17.90999984741211,18.260000228881836,29523000
2021-12-23,18.59000015258789,18.719999313354492,18.149999618530273,18.260000228881836,32321000
2021-12-27,17.65999984741211,18.239999771118164,17.549999237060547,18.170000076293945,28059300
2021-12-28,18.030000686645508,18.639999389648438,17.920000076293945,18.540000915527344,28263600
2021-12-29,18.399999618530273,18.43000030517578,17.989999771118164,18.049999237060547,22627000
2021-12-30,17.979999542236328,18.3799991607666,17.959999084472656,18.06999969482422,28158200
2021-12-31,18.06999969482422,18.360000610351562,17.93000030517578,17.959999084472656,20657000
2022-01-03,18.229999542236328,19.18000030517578,18.200000762939453,18.75,42781000
2022-01-04,19.219999313354492,19.459999084472656,18.850000381469727,19.020000457763672,29266600
2022-01-05,19.1299991607666,19.389999389648438,18.510000228881836,18.68000030517578,34447900
2022-01-06,18.889999389648438,19.059999465942383,18.350000381469727,18.56999969482422,19097700
2022-01-07,18.75,19.59000015258789,18.579999923706055,19.280000686645508,42399500
2022-01-10,19.239999771118164,19.389999389648438,18.68000030517578,18.790000915527344,25707700
2022-01-11,18.8799991607666,19.200000762939453,18.709999084472656,19.020000457763672,22531500
2022-01-12,19.15999984741211,19.260000228881836,18.350000381469727,18.5,41140900
2022-01-13,18.729999542236328,19.760000228881836,18.6299991607666,19.34000015258789,55911800
2022-01-14,19.110000610351562,19.15999984741211,18.399999618530273,18.489999771118164,44983100
2022-01-18,18.229999542236328,18.610000610351562,17.770000457763672,17.899999618530273,39736900
2022-01-19,17.899999618530273,17.90999984741211,17.290000915527344,17.309999465942383,36133100
2022-01-20,17.6299991607666,17.729999542236328,16.68000030517578,16.760000228881836,54892800
2022-01-21,16.770000457763672,16.780000686645508,16.09000015258789,16.299999237060547,52547500
2022-01-24,15.850000381469727,16.440000534057617,15.380000114440918,16.40999984741211,59941000
2022-01-25,16.049999237060547,16.540000915527344,15.890000343322754,16.459999084472656,42471600
2022-01-26,16.700000762939453,16.969999313354492,16.139999389648438,16.239999771118164,39331800
2022-01-27,16.43000030517578,16.84000015258789,15.619999885559082,15.779999732971191,43507400
2022-01-28,15.670000076293945,15.779999732971191,14.90999984741211,15.640000343322754,51662600
2022-01-31,15.550000190734863,16.469999313354492,15.399999618530273,16.469999313354492,35533500
2022-02-01,16.559999465942383,16.969999313354492,16.40999984741211,16.829999923706055,30798800
2022-02-02,16.8799991607666,17.149999618530273,16.489999771118164,16.959999084472656,37904200
2022-02-03,16.649999618530273,17.18000030517578,16.549999237060547,16.56999969482422,30642800
2022-02-04,16.540000915527344,16.56999969482422,16.040000915527344,16.450000762939453,38585200
2022-02-07,16.690000534057617,17.510000228881836,16.639999389648438,17.280000686645508,52927500
2022-02-08,17.399999618530273,18.280000686645508,17.209999084472656,18.260000228881836,46702500
2022-02-09,18.450000762939453,18.969999313354492,18.350000381469727,18.760000228881836,42407300
2022-02-10,18.420000076293945,19.079999923706055,18.350000381469727,18.709999084472656,36411800
2022-02-11,18.59000015258789,18.979999542236328,17.440000534057617,17.610000610351562,50338900
2022-02-14,17.850000381469727,18.309999465942383,17.350000381469727,17.43000030517578,37446600
2022-02-15,18.31999969482422,18.90999984741211,18.1200008392334,18.84000015258789,46447100
2022-02-16,18.56999969482422,19.110000610351562,18.5,18.81999969482422,30557500
2022-02-17,18.540000915527344,18.670000076293945,18.030000686645508,18.219999313354492,29950300
2022-02-18,18.219999313354492,18.40999984741211,17.75,17.8700008392334,30507500
2022-02-22,17.440000534057617,17.950000762939453,17.290000915527344,17.43000030517578,32432700
2022-02-23,17.6200008392334,17.760000228881836,16.610000610351562,16.639999389648438,35359100
2022-02-24,15.65999984741211,17.0,15.479999542236328,16.959999084472656,56881500
2022-02-25,17.15999984741211,17.729999542236328,16.989999771118164,17.459999084472656,43874100
2022-02-28,17.040000915527344,17.43000030517578,16.549999237060547,17.25,51465700
2022-03-01,16.969999313354492,17.06999969482422,16.079999923706055,16.290000915527344,50513700
2022-03-02,16.5,16.920000076293945,16.290000915527344,16.3700008392334,43654300
2022-03-03,16.6299991607666,16.75,15.609999656677246,15.710000038146973,47575100
2022-03-04,15.270000457763672,15.479999542236328,14.420000076293945,14.59000015258789,76212200
2022-03-07,14.319999694824219,14.619999885559082,12.770000457763672,12.84000015258789,89360300
2022-03-08,13.039999961853027,14.270000457763672,12.4399995803833,13.510000228881836,88067100
2022-03-09,14.4399995803833,14.75,14.050000190734863,14.300000190734863,88884200
2022-03-10,13.819999694824219,14.4399995803833,13.460000038146973,14.199999809265137,56571700
2022-03-11,14.399999618530273,14.5600004196167,13.899999618530273,14.020000457763672,48409500
2022-03-14,14.039999961853027,14.829999923706055,13.699999809265137,14.25,53284300
2022-03-15,14.90999984741211,15.800000190734863,14.899999618530273,15.569999694824219,76398400
2022-03-16,15.850000381469727,16.489999771118164,15.529999732971191,16.469999313354492,66907400
2022-03-17,16.059999465942383,16.56999969482422,15.890000343322754,16.549999237060547,41996300
2022-03-18,16.350000381469727,16.84000015258789,16.15999984741211,16.75,39040200
2022-03-21,16.5,16.540000915527344,15.899999618530273,16.09000015258789,45852600
2022-03-22,16.200000762939453,16.760000228881836,16.09000015258789,16.559999465942383,40143400
2022-03-23,16.309999465942383,16.459999084472656,16.170000076293945,16.209999084472656,31336000
2022-03-24,16.309999465942383,16.760000228881836,16.100000381469727,16.719999313354492,33894000
2022-03-25,16.75,17.440000534057617,16.739999771118164,17.010000228881836,39510300
2022-03-28,17.270000457763672,17.3799991607666,16.81999969482422,17.299999237060547,29985300
2022-03-29,17.889999389648438,18.43000030517578,17.860000610351562,18.15999984741211,58105500
2022-03-30,17.920000076293945,18.25,17.770000457763672,18.049999237060547,28866400
2022-03-31,18.15999984741211,18.450000762939453,17.979999542236328,18.25,33338200
2022-04-01,18.299999237060547,18.399999618530273,18.06999969482422,18.239999771118164,25182700
2022-04-04,18.15999984741211,18.3700008392334,17.719999313354492,18.229999542236328,23037400
2022-04-05,18.350000381469727,18.56999969482422,17.579999923706055,17.84000015258789,35187300
2022-04-06,17.260000228881836,17.670000076293945,16.829999923706055,17.3799991607666,40217800
2022-04-07,17.139999389648438,17.25,16.3700008392334,16.950000762939453,42285200
2022-04-08,16.8700008392334,17.020000457763672,16.56999969482422,16.59000015258789,22627700
2022-04-11,16.5,17.229999542236328,16.40999984741211,16.969999313354492,24886200
2022-04-12,17.1299991607666,17.15999984741211,16.690000534057617,17.1299991607666,31461600
2022-04-13,17.8799991607666,18.989999771118164,17.860000610351562,18.950000762939453,90231900
2022-04-14,18.989999771118164,19.489999771118164,18.8799991607666,19.0,43180700
2022-04-18,18.860000610351562,19.09000015258789,18.469999313354492,18.540000915527344,27478900
2022-04-19,18.860000610351562,19.799999237060547,18.860000610351562,19.59000015258789,41228000
2022-04-20,19.65999984741211,20.06999969482422,19.469999313354492,19.479999542236328,43515000
2022-04-21,21.260000228881836,21.420000076293945,20.110000610351562,20.219999313354492,84042900
2022-04-22,20.600000381469727,21.149999618530273,20.06999969482422,20.18000030517578,42141900
2022-04-25,19.979999542236328,20.149999618530273,19.479999542236328,19.979999542236328,37047800
2022-04-26,19.84000015258789,19.979999542236328,18.760000228881836,18.770000457763672,33555800
2022-04-27,18.68000030517578,19.18000030517578,18.469999313354492,18.969999313354492,31101300
2022-04-28,19.1299991607666,19.559999465942383,18.639999389648438,19.43000030517578,27601000
2022-04-29,19.149999618530273,19.510000228881836,18.719999313354492,18.770000457763672,24044900
2022-05-02,18.75,18.950000762939453,18.030000686645508,18.559999465942383,32639400
2022-05-03,18.68000030517578,19.34000015258789,18.34000015258789,19.1299991607666,30334200
2022-05-04,18.829999923706055,19.639999389648438,18.75,19.6200008392334,30759700
2022-05-05,19.25,19.520000457763672,18.3799991607666,18.540000915527344,32054500
2022-05-06,18.450000762939453,18.469999313354492,17.610000610351562,17.84000015258789,34360000
2022-05-09,17.360000610351562,17.579999923706055,16.209999084472656,16.31999969482422,37938900
2022-05-10,16.809999465942383,16.889999389648438,16.18000030517578,16.56999969482422,35775600
2022-05-11,16.549999237060547,17.09000015258789,15.90999984741211,15.970000267028809,34913300
2022-05-12,15.710000038146973,16.1299991607666,15.09000015258789,15.489999771118164,40155400
2022-05-13,15.84000015258789,16.649999618530273,15.819999694824219,16.579999923706055,31753100
2022-05-16,16.5,17.030000686645508,16.420000076293945,16.549999237060547,25223400
2022-05-17,17.15999984741211,17.829999923706055,17.06999969482422,17.81999969482422,28978500
2022-05-18,17.450000762939453,17.84000015258789,16.780000686645508,16.889999389648438,29441900
2022-05-19,16.6299991607666,17.139999389648438,16.56999969482422,16.75,28299800
2022-05-20,17.059999465942383,17.15999984741211,15.829999923706055,16.260000228881836,34090600
2022-05-23,16.43000030517578,16.860000610351562,16.139999389648438,16.75,24684500
2022-05-24,16.530000686645508,16.530000686645508,15.319999694824219,15.5,38817400
2022-05-25,15.4399995803833,16.18000030517578,15.40999984741211,16.1299991607666,31846900
2022-05-26,16.3700008392334,17.420000076293945,16.309999465942383,17.239999771118164,33955200
2022-05-27,17.450000762939453,18.209999084472656,17.34000015258789,18.1299991607666,27615600
2022-05-31,17.700000762939453,18.219999313354492,17.510000228881836,17.8700008392334,31158300
2022-06-01,18.06999969482422,18.100000381469727,16.979999542236328,17.290000915527344,32637900
2022-06-02,17.270000457763672,17.510000228881836,17.18000030517578,17.459999084472656,23337700
2022-06-03,17.0,17.049999237060547,16.09000015258789,16.219999313354492,46267600
2022-06-06,16.530000686645508,16.56999969482422,16.020000457763672,16.299999237060547,29567800
2022-06-07,16.100000381469727,16.729999542236328,15.960000038146973,16.690000534057617,29278100
2022-06-08,16.389999389648438,16.690000534057617,16.110000610351562,16.149999618530273,22558800
2022-06-09,16.079999923706055,16.219999313354492,15.460000038146973,15.470000267028809,31530200
2022-06-10,15.09000015258789,15.829999923706055,14.710000038146973,14.710000038146973,46180100
2022-06-13,14.119999885559082,14.15999984741211,13.130000114440918,13.319999694824219,55496100
2022-06-14,13.600000381469727,13.65999984741211,12.760000228881836,12.949999809265137,43628700
2022-06-15,13.069999694824219,13.680000305175781,13.020000457763672,13.3100004196167,49703400
2022-06-16,12.899999618530273,12.899999618530273,11.960000038146973,12.15999984741211,56545200
2022-06-17,12.199999809265137,13.069999694824219,11.930000305175781,12.9399995803833,52537800
2022-06-21,13.220000267028809,13.239999771118164,12.619999885559082,13.039999961853027,39780800
2022-06-22,12.819999694824219,13.430000305175781,12.760000228881836,13.100000381469727,34193500
2022-06-23,13.020000457763672,13.180000305175781,12.579999923706055,12.979999542236328,31067800
2022-06-24,12.970000267028809,13.960000038146973,12.890000343322754,13.899999618530273,41326600
2022-06-27,13.960000038146973,13.960000038146973,13.380000114440918,13.5600004196167,26086200
2022-06-28,13.800000190734863,14.479999542236328,13.470000267028809,13.5,36500500
2022-06-29,13.229999542236328,13.239999771118164,12.770000457763672,13.029999732971191,34351000
2022-06-30,12.600000381469727,12.880000114440918,12.25,12.680000305175781,37521400
2022-07-01,12.779999732971191,13.180000305175781,12.520000457763672,13.130000114440918,34110400
2022-07-05,12.8100004196167,13.880000114440918,12.550000190734863,13.880000114440918,43922100
2022-07-06,13.75,14.09000015258789,13.640000343322754,13.890000343322754,30792600
2022-07-07,13.9399995803833,14.199999809265137,13.640000343322754,14.100000381469727,33327700
2022-07-08,13.960000038146973,14.270000457763672,13.720000267028809,13.970000267028809,28114100
2022-07-11,13.819999694824219,13.970000267028809,13.3100004196167,13.430000305175781,25163100
2022-07-12,13.630000114440918,15.039999961853027,13.5600004196167,14.770000457763672,74980100
2022-07-13,14.039999961853027,14.4399995803833,13.699999809265137,14.3100004196167,45289800
2022-07-14,14.180000305175781,14.869999885559082,14.050000190734863,14.25,39441400
2022-07-15,14.489999771118164,14.5600004196167,14.050000190734863,14.470000267028809,30182000
2022-07-18,14.829999923706055,15.15999984741211,14.520000457763672,14.539999961853027,31995000
2022-07-19,14.899999618530273,15.270000457763672,14.869999885559082,15.15999984741211,30099600
2022-07-20,15.140000343322754,15.420000076293945,14.899999618530273,15.210000038146973,39746400
2022-07-21,14.670000076293945,14.6899995803833,13.8100004196167,14.079999923706055,64624900
2022-07-22,14.109999656677246,14.279999732971191,13.630000114440918,13.680000305175781,38345400
2022-07-25,13.619999885559082,13.800000190734863,13.300000190734863,13.75,28368500
2022-07-26,13.520000457763672,13.649999618530273,13.350000381469727,13.430000305175781,23978100
2022-07-27,13.710000038146973,14.029999732971191,13.350000381469727,13.970000267028809,36408900
2022-07-28,13.6899995803833,14.039999961853027,13.289999961853027,13.760000228881836,35834400
2022-07-29,13.59000015258789,13.920000076293945,13.489999771118164,13.710000038146973,26238200
2022-08-01,13.670000076293945,14.319999694824219,13.520000457763672,14.279999732971191,32730800
2022-08-02,14.050000190734863,14.399999618530273,13.899999618530273,14.0600004196167,27440000
2022-08-03,14.199999809265137,14.699999809265137,14.149999618530273,14.630000114440918,28366500
2022-08-04,14.529999732971191,14.970000267028809,14.510000228881836,14.859999656677246,27102900
2022-08-05,14.619999885559082,14.979999542236328,14.609999656677246,14.739999771118164,19503800
2022-08-08,14.869999885559082,15.279999732971191,14.819999694824219,15.020000457763672,23643500
2022-08-09,14.869999885559082,14.880000114440918,14.380000114440918,14.619999885559082,23706400
2022-08-10,15.109999656677246,15.390000343322754,14.949999809265137,15.069999694824219,32383200
2022-08-11,15.399999618530273,15.460000038146973,14.899999618530273,14.989999771118164,32357500
2022-08-12,15.15999984741211,15.289999961853027,15.029999732971191,15.25,21151000
2022-08-15,15.270000457763672,15.550000190734863,15.25,15.329999923706055,18364000
2022-08-16,15.300000190734863,15.710000038146973,15.109999656677246,15.5,23668500
2022-08-17,15.229999542236328,15.289999961853027,14.779999732971191,14.960000038146973,28352800
2022-08-18,14.979999542236328,15.020000457763672,14.729999542236328,14.84000015258789,19271200
2022-08-19,14.5,14.569999694824219,13.960000038146973,14.170000076293945,31593300
2022-08-22,13.779999732971191,13.920000076293945,13.609999656677246,13.710000038146973,25120700
2022-08-23,13.779999732971191,13.930000305175781,13.59000015258789,13.819999694824219,25500100
2022-08-24,13.84000015258789,14.050000190734863,13.770000457763672,13.989999771118164,17825100
2022-08-25,14.170000076293945,14.460000038146973,14.09000015258789,14.420000076293945,22167800
2022-08-26,14.40999984741211,14.539999961853027,13.710000038146973,13.739999771118164,23177500
2022-08-29,13.510000228881836,13.710000038146973,13.449999809265137,13.510000228881836,21391200
2022-08-30,13.609999656677246,13.680000305175781,13.199999809265137,13.329999923706055,25076800
2022-08-31,13.489999771118164,13.529999732971191,12.960000038146973,12.989999771118164,27923800
2022-09-01,12.869999885559082,12.949999809265137,12.5,12.930000305175781,29871200
2022-09-02,13.149999618530273,13.350000381469727,12.869999885559082,12.989999771118164,26922500
2022-09-06,13.1899995803833,13.260000228881836,12.739999771118164,13.220000267028809,27966400
2022-09-07,13.270000457763672,13.930000305175781,13.220000267028809,13.890000343322754,32867600
2022-09-08,13.670000076293945,14.119999885559082,13.5600004196167,13.960000038146973,26437600
2022-09-09,14.100000381469727,14.25,14.010000228881836,14.1899995803833,23927900
2022-09-12,14.350000381469727,14.670000076293945,14.319999694824219,14.470000267028809,27655300
2022-09-13,13.930000305175781,14.109999656677246,13.630000114440918,13.680000305175781,31432900
2022-09-14,13.619999885559082,14.039999961853027,13.270000457763672,14.029999732971191,30564000
2022-09-15,13.90999984741211,14.5600004196167,13.899999618530273,14.270000457763672,28334700
2022-09-16,13.9399995803833,14.020000457763672,13.619999885559082,13.75,27319000
2022-09-19,13.600000381469727,14.300000190734863,13.600000381469727,14.210000038146973,25403200
2022-09-20,14.199999809265137,14.329999923706055,13.6899995803833,13.970000267028809,31083400
2022-09-21,13.850000381469727,13.850000381469727,13.229999542236328,13.229999542236328,40988700
2022-09-22,13.300000190734863,13.329999923706055,12.520000457763672,12.710000038146973,44037600
2022-09-23,12.479999542236328,12.569999694824219,11.859999656677246,12.210000038146973,53874900
2022-09-26,12.180000305175781,12.430000305175781,11.850000381469727,11.859999656677246,38155600
2022-09-27,12.1899995803833,12.510000228881836,11.90999984741211,12.270000457763672,44010500
2022-09-28,12.239999771118164,12.800000190734863,12.079999923706055,12.75,34069300
2022-09-29,12.529999732971191,12.550000190734863,12.09000015258789,12.25,34402800
2022-09-30,12.130000114440918,12.399999618530273,12.010000228881836,12.039999961853027,30111400
2022-10-03,12.020000457763672,12.229999542236328,11.649999618530273,11.920000076293945,41156700
2022-10-04,12.3100004196167,13.050000190734863,12.300000190734863,12.949999809265137,47616000
2022-10-05,12.630000114440918,12.960000038146973,12.430000305175781,12.869999885559082,28172500
2022-10-06,12.770000457763672,13.0,12.399999618530273,12.729999542236328,31569300
2022-10-07,12.5,12.539999961853027,11.949999809265137,12.180000305175781,37297700
2022-10-10,12.199999809265137,12.319999694824219,11.859999656677246,12.050000190734863,29602600
2022-10-11,12.739999771118164,12.859999656677246,11.789999961853027,12.260000228881836,64438100
2022-10-12,12.210000038146973,12.829999923706055,11.979999542236328,12.699999809265137,40359200
2022-10-13,12.5,13.199999809265137,12.180000305175781,13.050000190734863,53206100
2022-10-14,13.350000381469727,13.579999923706055,12.960000038146973,13.109999656677246,34831700
2022-10-17,13.529999732971191,13.59000015258789,12.920000076293945,13.199999809265137,39973800
2022-10-18,13.569999694824219,13.880000114440918,13.460000038146973,13.699999809265137,38762400
2022-10-19,13.979999542236328,14.279999732971191,13.720000267028809,13.989999771118164,55466400
2022-10-20,13.949999809265137,14.270000457763672,13.430000305175781,13.460000038146973,58239700
2022-10-21,13.359999656677246,13.869999885559082,13.210000038146973,13.710000038146973,36760000
2022-10-24,13.75,14.119999885559082,13.59000015258789,14.100000381469727,32811000
2022-10-25,14.050000190734863,14.369999885559082,13.930000305175781,14.289999961853027,27677200
2022-10-26,14.140000343322754,14.4399995803833,13.989999771118164,14.0,28273700
2022-10-27,14.180000305175781,14.479999542236328,13.960000038146973,13.970000267028809,25575200
2022-10-28,14.0,14.100000381469727,13.789999961853027,14.0,26410600
2022-10-31,14.029999732971191,14.319999694824219,13.890000343322754,14.180000305175781,26486700
2022-11-01,14.4399995803833,14.539999961853027,14.100000381469727,14.109999656677246,25606900
2022-11-02,14.0,14.270000457763672,13.550000190734863,13.579999923706055,34816100
2022-11-03,13.359999656677246,13.869999885559082,13.199999809265137,13.729999542236328,25312300
2022-11-04,14.0600004196167,14.399999618530273,13.859999656677246,14.109999656677246,28238500
2022-11-07,14.319999694824219,14.390000343322754,13.859999656677246,14.319999694824219,23797300
2022-11-08,14.289999961853027,14.449999809265137,14.079999923706055,14.25,25415700
2022-11-09,14.119999885559082,14.34000015258789,13.970000267028809,13.979999542236328,21047200
2022-11-10,14.460000038146973,14.989999771118164,14.359999656677246,14.930000305175781,35599100
2022-11-11,15.0,15.079999923706055,14.720000267028809,14.880000114440918,24134000
2022-11-14,14.789999961853027,15.029999732971191,14.550000190734863,14.680000305175781,26266600
2022-11-15,15.020000457763672,15.180000305175781,14.529999732971191,14.609999656677246,29423100
2022-11-16,14.449999809265137,14.470000267028809,14.010000228881836,14.09000015258789,28858000
2022-11-17,13.819999694824219,14.020000457763672,13.680000305175781,13.949999809265137,24041700
2022-11-18,14.260000228881836,14.579999923706055,13.920000076293945,14.050000190734863,25968300
2022-11-21,14.020000457763672,14.270000457763672,13.800000190734863,13.850000381469727,25708400
2022-11-22,13.850000381469727,14.029999732971191,13.359999656677246,13.979999542236328,26387000
2022-11-23,13.979999542236328,14.430000305175781,13.880000114440918,14.420000076293945,23686400
2022-11-25,14.399999618530273,14.699999809265137,14.350000381469727,14.5,9903900
2022-11-28,14.34000015258789,14.4399995803833,13.819999694824219,13.829999923706055,21313800
2022-11-29,13.890000343322754,14.15999984741211,13.829999923706055,14.140000343322754,17335300
2022-11-30,14.119999885559082,14.449999809265137,13.930000305175781,14.430000305175781,21241800
2022-12-01,14.460000038146973,14.569999694824219,13.930000305175781,13.979999542236328,26519600
2022-12-02,13.819999694824219,13.979999542236328,13.670000076293945,13.970000267028809,24124300
2022-12-05,13.84000015258789,14.34000015258789,13.819999694824219,14.109999656677246,27029000
2022-12-06,14.140000343322754,14.34000015258789,14.0,14.329999923706055,20781500
2022-12-07,14.239999771118164,14.239999771118164,13.529999732971191,13.550000190734863,28161400
2022-12-08,13.649999618530273,13.800000190734863,13.380000114440918,13.600000381469727,25300900
2022-12-09,13.520000457763672,13.65999984741211,13.420000076293945,13.529999732971191,18535400
2022-12-12,13.489999771118164,14.210000038146973,13.449999809265137,14.199999809265137,23344600
2022-12-13,14.600000381469727,14.739999771118164,13.289999961853027,13.460000038146973,51620100
2022-12-14,13.579999923706055,13.6899995803833,13.239999771118164,13.350000381469727,33728900
2022-12-15,13.15999984741211,13.3100004196167,12.800000190734863,12.930000305175781,26158300
2022-12-16,12.970000267028809,13.100000381469727,12.59000015258789,12.8100004196167,26395000
2022-12-19,12.850000381469727,12.890000343322754,12.460000038146973,12.479999542236328,21884000
2022-12-20,12.420000076293945,12.619999885559082,12.380000114440918,12.529999732971191,20354200
2022-12-21,12.6899995803833,13.220000267028809,12.649999618530273,13.029999732971191,29778900
2022-12-22,12.979999542236328,13.0,12.229999542236328,12.5600004196167,25372900
2022-12-23,12.510000228881836,12.710000038146973,12.329999923706055,12.710000038146973,17181200
2022-12-27,12.619999885559082,12.789999961853027,12.399999618530273,12.529999732971191,18878200
2022-12-28,12.520000457763672,12.680000305175781,12.25,12.319999694824219,20470400
2022-12-29,12.390000343322754,12.710000038146973,12.300000190734863,12.699999809265137,19706300
2022-12-30,12.550000190734863,12.829999923706055,12.529999732971191,12.720000267028809,19002800
2023-01-03,12.90999984741211,13.0,12.529999732971191,12.739999771118164,21865100
2023-01-04,12.859999656677246,13.609999656677246,12.859999656677246,13.59000015258789,34359100
2023-01-05,13.5,14.010000228881836,13.420000076293945,13.989999771118164,27378000
2023-01-06,14.010000228881836,14.25,13.920000076293945,14.180000305175781,29546400
2023-01-09,14.25,14.789999961853027,14.229999542236328,14.609999656677246,31496900
2023-01-10,14.5600004196167,15.199999809265137,14.5600004196167,15.1899995803833,31109900
2023-01-11,15.09000015258789,15.5,15.050000190734863,15.34000015258789,28664300
2023-01-12,16.030000686645508,16.899999618530273,15.880000114440918,16.829999923706055,96441800
2023-01-13,16.219999313354492,17.06999969482422,16.010000228881836,17.020000457763672,50828000
2023-01-17,16.899999618530273,17.1200008392334,16.739999771118164,17.079999923706055,32875700
2023-01-18,17.530000686645508,17.639999389648438,16.600000381469727,16.639999389648438,42352600
2023-01-19,16.40999984741211,16.489999771118164,16.010000228881836,16.280000686645508,32630200
2023-01-20,16.3700008392334,16.540000915527344,16.139999389648438,16.34000015258789,22487700
2023-01-23,16.389999389648438,16.440000534057617,16.15999984741211,16.170000076293945,23408500
2023-01-24,16.010000228881836,16.43000030517578,15.960000038146973,16.020000457763672,21641500
2023-01-25,15.970000267028809,16.479999542236328,15.899999618530273,16.260000228881836,34131000
2023-01-26,16.540000915527344,16.739999771118164,15.729999542236328,16.610000610351562,47488900
2023-01-27,16.540000915527344,16.809999465942383,16.3700008392334,16.43000030517578,26257000
2023-01-30,16.290000915527344,16.600000381469727,15.90999984741211,15.960000038146973,23586000
2023-01-31,16.010000228881836,16.239999771118164,15.90999984741211,16.139999389648438,19866900
2023-02-01,16.040000915527344,16.719999313354492,15.920000076293945,16.690000534057617,26925300
2023-02-02,16.729999542236328,17.31999969482422,16.719999313354492,17.059999465942383,31552200
2023-02-03,16.850000381469727,17.219999313354492,16.850000381469727,17.020000457763672,22108200
2023-02-06,16.8799991607666,17.09000015258789,16.790000915527344,16.920000076293945,19340800
2023-02-07,16.920000076293945,17.030000686645508,16.540000915527344,16.959999084472656,19053400
2023-02-08,17.260000228881836,17.440000534057617,16.799999237060547,16.969999313354492,20774200
2023-02-09,17.110000610351562,17.15999984741211,16.59000015258789,16.65999984741211,17558700
2023-02-10,16.40999984741211,16.43000030517578,16.139999389648438,16.280000686645508,14210100
2023-02-13,16.25,16.600000381469727,16.209999084472656,16.510000228881836,15649900
2023-02-14,16.489999771118164,16.850000381469727,16.329999923706055,16.790000915527344,17467900
2023-02-15,16.639999389648438,16.84000015258789,16.579999923706055,16.799999237060547,12457100
2023-02-16,16.59000015258789,16.670000076293945,16.360000610351562,16.389999389648438,15054700
2023-02-17,16.3799991607666,16.559999465942383,16.149999618530273,16.360000610351562,21921300
2023-02-21,16.059999465942383,16.200000762939453,15.520000457763672,15.6899995803833,24449000
2023-02-22,15.640000343322754,15.819999694824219,15.420000076293945,15.5600004196167,22273800
2023-02-23,15.65999984741211,16.170000076293945,15.5,15.869999885559082,25607100
2023-02-24,15.510000228881836,15.670000076293945,15.359999656677246,15.5600004196167,20471800
2023-02-27,15.739999771118164,15.829999923706055,15.550000190734863,15.630000114440918,15494300
2023-02-28,15.550000190734863,16.049999237060547,15.529999732971191,15.979999542236328,15597800
2023-03-01,15.930000305175781,16.049999237060547,15.75,16.030000686645508,11730500
2023-03-02,15.880000114440918,16.149999618530273,15.729999542236328,16.1200008392334,11728300
2023-03-03,16.3700008392334,16.549999237060547,16.139999389648438,16.360000610351562,14389500
2023-03-06,16.469999313354492,16.549999237060547,16.100000381469727,16.1200008392334,13504800
2023-03-07,16.239999771118164,16.65999984741211,16.139999389648438,16.360000610351562,17951300
2023-03-08,16.40999984741211,16.600000381469727,16.270000457763672,16.59000015258789,11399600
2023-03-09,16.549999237060547,16.799999237060547,15.850000381469727,15.880000114440918,18505000
2023-03-10,15.979999542236328,16.0,15.109999656677246,15.460000038146973,27280200
2023-03-13,15.020000457763672,15.260000228881836,14.6899995803833,14.850000381469727,32541700
2023-03-14,15.050000190734863,15.319999694824219,14.489999771118164,14.65999984741211,35258900
2023-03-15,14.239999771118164,14.420000076293945,13.510000228881836,13.859999656677246,41843700
2023-03-16,13.699999809265137,14.229999542236328,13.630000114440918,14.119999885559082,24557900
2023-03-17,13.949999809265137,14.170000076293945,13.670000076293945,13.979999542236328,31268800
2023-03-20,14.020000457763672,14.210000038146973,13.869999885559082,13.960000038146973,28076200
2023-03-21,14.289999961853027,14.539999961853027,14.25,14.369999885559082,17788600
2023-03-22,14.359999656677246,14.430000305175781,13.789999961853027,13.819999694824219,21378100
2023-03-23,14.0,14.180000305175781,13.470000267028809,13.630000114440918,25033400
2023-03-24,13.5,13.739999771118164,13.359999656677246,13.720000267028809,19871300
2023-03-27,13.960000038146973,14.0600004196167,13.710000038146973,13.9399995803833,17126700
2023-03-28,13.90999984741211,14.079999923706055,13.850000381469727,13.979999542236328,11553000
2023-03-29,14.180000305175781,14.390000343322754,14.0600004196167,14.350000381469727,15907000
2023-03-30,14.5600004196167,14.699999809265137,14.460000038146973,14.470000267028809,13673500
2023-03-31,14.609999656677246,14.760000228881836,14.5600004196167,14.75,12348700
2023-04-03,14.520000457763672,14.619999885559082,14.279999732971191,14.420000076293945,14317400
2023-04-04,14.550000190734863,14.550000190734863,14.020000457763672,14.15999984741211,16124100
2023-04-05,14.0600004196167,14.140000343322754,13.699999809265137,13.890000343322754,19213300
2023-04-06,13.949999809265137,14.180000305175781,13.869999885559082,14.010000228881836,14067000
2023-04-10,13.979999542236328,14.170000076293945,13.90999984741211,14.149999618530273,18832300
2023-04-11,14.220000267028809,14.510000228881836,14.079999923706055,14.319999694824219,17518200
2023-04-12,13.850000381469727,13.850000381469727,12.90999984741211,13.0,96958800
2023-04-13,13.149999618530273,13.180000305175781,12.770000457763672,12.949999809265137,47388900
2023-04-14,12.979999542236328,13.0600004196167,12.729999542236328,12.789999961853027,27538600
2023-04-17,12.859999656677246,13.170000076293945,12.800000190734863,13.100000381469727,26307900
2023-04-18,13.199999809265137,13.300000190734863,12.970000267028809,13.289999961853027,24684700
2023-04-19,13.130000114440918,13.680000305175781,13.130000114440918,13.630000114440918,31596500
2023-04-20,13.470000267028809,13.699999809265137,13.3100004196167,13.319999694824219,24240100
2023-04-21,13.3100004196167,13.420000076293945,13.15999984741211,13.399999618530273,16548000
2023-04-24,13.420000076293945,13.5600004196167,13.050000190734863,13.319999694824219,25019800
2023-04-25,13.15999984741211,13.170000076293945,12.8100004196167,12.84000015258789,33615600
2023-04-26,12.899999618530273,13.079999923706055,12.649999618530273,12.739999771118164,33435200
2023-04-27,12.970000267028809,13.399999618530273,12.75,12.880000114440918,48368000
2023-04-28,12.9399995803833,13.699999809265137,12.850000381469727,13.640000343322754,45057400
2023-05-01,13.600000381469727,14.029999732971191,13.520000457763672,13.890000343322754,29101800
2023-05-02,13.829999923706055,13.869999885559082,13.520000457763672,13.770000457763672,22469800
2023-05-03,13.789999961853027,14.039999961853027,13.680000305175781,13.789999961853027,20844800
2023-05-04,13.789999961853027,13.890000343322754,13.350000381469727,13.510000228881836,22983700
2023-05-05,13.729999542236328,13.949999809265137,13.630000114440918,13.869999885559082,20618700
2023-05-08,14.34000015258789,14.65999984741211,14.229999542236328,14.359999656677246,34586900
2023-05-09,14.380000114440918,14.5600004196167,14.210000038146973,14.470000267028809,19682700
2023-05-10,14.670000076293945,14.699999809265137,14.050000190734863,14.34000015258789,21469100
2023-05-11,14.260000228881836,14.289999961853027,14.020000457763672,14.069999694824219,17049600
2023-05-12,14.1899995803833,14.199999809265137,13.869999885559082,14.020000457763672,16744000
2023-05-15,14.039999961853027,14.319999694824219,13.920000076293945,14.279999732971191,14994100
2023-05-16,14.210000038146973,14.449999809265137,13.970000267028809,14.199999809265137,20303200
2023-05-17,14.399999618530273,15.010000228881836,14.369999885559082,14.90999984741211,34905500
2023-05-18,14.90999984741211,15.079999923706055,14.800000190734863,15.050000190734863,21604500
2023-05-19,15.069999694824219,15.09000015258789,14.630000114440918,14.819999694824219,17879700
2023-05-22,14.920000076293945,14.979999542236328,14.100000381469727,14.380000114440918,28517200
2023-05-23,14.350000381469727,14.640000343322754,14.069999694824219,14.069999694824219,28899400
2023-05-24,13.979999542236328,13.979999542236328,13.550000190734863,13.800000190734863,30501800
2023-05-25,13.880000114440918,14.390000343322754,13.800000190734863,14.380000114440918,29719900
2023-05-26,14.40999984741211,14.539999961853027,14.279999732971191,14.350000381469727,17083800
2023-05-30,14.4399995803833,14.75,14.420000076293945,14.619999885559082,20424600
2023-05-31,15.09000015258789,15.109999656677246,14.489999771118164,14.779999732971191,31783200
2023-06-01,14.869999885559082,14.880000114440918,14.609999656677246,14.699999809265137,21239100
2023-06-02,14.899999618530273,15.069999694824219,14.640000343322754,14.869999885559082,31077100
2023-06-05,14.869999885559082,14.90999984741211,14.680000305175781,14.8100004196167,15399300
2023-06-06,14.8100004196167,15.020000457763672,14.699999809265137,14.930000305175781,15840000
2023-06-07,15.0,15.270000457763672,14.899999618530273,15.15999984741211,19871400
2023-06-08,15.15999984741211,15.600000381469727,15.09000015258789,15.300000190734863,21698100
2023-06-09,15.3100004196167,15.670000076293945,15.3100004196167,15.569999694824219,21155800
2023-06-12,15.739999771118164,16.3700008392334,15.729999542236328,16.020000457763672,28381900
2023-06-13,16.25,16.350000381469727,16.100000381469727,16.309999465942383,21911600
2023-06-14,16.399999618530273,16.700000762939453,16.31999969482422,16.59000015258789,22866000
2023-06-15,16.450000762939453,16.649999618530273,16.399999618530273,16.649999618530273,17235100
2023-06-16,16.670000076293945,16.719999313354492,16.43000030517578,16.479999542236328,22658900
2023-06-20,16.3799991607666,16.43000030517578,16.15999984741211,16.31999969482422,17926100
2023-06-21,16.25,16.350000381469727,16.0,16.299999237060547,18543400
2023-06-22,16.229999542236328,16.389999389648438,16.06999969482422,16.360000610351562,12694200
2023-06-23,15.9399995803833,16.329999923706055,15.920000076293945,16.260000228881836,24595400
2023-06-26,16.149999618530273,16.489999771118164,16.110000610351562,16.440000534057617,19715400
2023-06-27,16.530000686645508,17.479999542236328,16.520000457763672,17.350000381469727,42031500
2023-06-28,17.350000381469727,17.579999923706055,17.280000686645508,17.549999237060547,26466300
2023-06-29,17.639999389648438,17.979999542236328,17.530000686645508,17.600000381469727,20315700
2023-06-30,17.719999313354492,17.989999771118164,17.670000076293945,17.940000534057617,18610200
2023-07-03,17.860000610351562,18.18000030517578,17.81999969482422,18.100000381469727,12883700
2023-07-05,17.979999542236328,18.420000076293945,17.889999389648438,18.31999969482422,19351500
2023-07-06,18.020000457763672,18.139999389648438,17.670000076293945,17.8799991607666,25768000
2023-07-07,17.93000030517578,18.549999237060547,17.93000030517578,18.350000381469727,21952900
2023-07-10,18.31999969482422,18.719999313354492,18.290000915527344,18.56999969482422,21371900
2023-07-11,18.639999389648438,18.8700008392334,18.440000534057617,18.799999237060547,23613200
2023-07-12,18.93000030517578,19.06999969482422,18.489999771118164,18.56999969482422,23388600
2023-07-13,19.049999237060547,19.079999923706055,18.239999771118164,18.450000762939453,30683600
2023-07-14,18.440000534057617,18.559999465942383,17.959999084472656,18.139999389648438,23255100
2023-07-17,18.040000915527344,18.3799991607666,18.0,18.18000030517578,14825400
2023-07-18,18.200000762939453,18.719999313354492,18.200000762939453,18.68000030517578,16815600
2023-07-19,18.700000762939453,18.799999237060547,18.440000534057617,18.600000381469727,20416100
2023-07-20,18.149999618530273,18.170000076293945,17.280000686645508,17.440000534057617,54010900
2023-07-21,17.5,17.670000076293945,17.100000381469727,17.420000076293945,28617500
2023-07-24,17.290000915527344,17.31999969482422,16.860000610351562,16.8799991607666,28457900
2023-07-25,16.549999237060547,16.829999923706055,16.190000534057617,16.649999618530273,40053800
2023-07-26,16.719999313354492,16.899999618530273,16.510000228881836,16.760000228881836,21833000
2023-07-27,16.549999237060547,16.690000534057617,16.34000015258789,16.56999969482422,24395800
2023-07-28,16.790000915527344,16.860000610351562,16.59000015258789,16.790000915527344,18588400
2023-07-31,16.850000381469727,16.8700008392334,16.59000015258789,16.75,21646200
2023-08-01,16.540000915527344,16.540000915527344,15.9399995803833,16.229999542236328,31342400
2023-08-02,16.010000228881836,16.110000610351562,15.779999732971191,15.949999809265137,29884600
2023-08-03,15.770000457763672,16.020000457763672,15.699999809265137,15.979999542236328,40463900
2023-08-04,16.100000381469727,16.18000030517578,15.779999732971191,15.84000015258789,23541700
2023-08-07,15.729999542236328,16.010000228881836,15.6899995803833,15.989999771118164,22485700
2023-08-08,15.800000190734863,16.219999313354492,15.770000457763672,16.18000030517578,25107600
2023-08-09,16.190000534057617,16.239999771118164,15.720000267028809,15.760000228881836,18744600
2023-08-10,15.930000305175781,16.020000457763672,15.649999618530273,15.760000228881836,19104200
2023-08-11,15.65999984741211,15.75,15.5600004196167,15.649999618530273,16065900
2023-08-14,15.569999694824219,15.880000114440918,15.460000038146973,15.880000114440918,23646600
2023-08-15,15.710000038146973,15.779999732971191,15.510000228881836,15.550000190734863,20041500
2023-08-16,15.579999923706055,15.84000015258789,15.390000343322754,15.4399995803833,20012000
2023-08-17,15.4399995803833,15.460000038146973,15.010000228881836,15.050000190734863,22240800
2023-08-18,14.829999923706055,15.149999618530273,14.800000190734863,15.039999961853027,20819500
2023-08-21,15.0600004196167,15.199999809265137,14.949999809265137,15.15999984741211,23656300
2023-08-22,15.300000190734863,15.329999923706055,14.819999694824219,14.829999923706055,25070200
2023-08-23,14.779999732971191,14.920000076293945,14.569999694824219,14.779999732971191,18599700
2023-08-24,14.65999984741211,14.760000228881836,14.460000038146973,14.569999694824219,23360500
2023-08-25,14.649999618530273,14.710000038146973,14.420000076293945,14.579999923706055,15560800
2023-08-28,14.65999984741211,14.829999923706055,14.569999694824219,14.729999542236328,19455200
2023-08-29,14.739999771118164,14.989999771118164,14.6899995803833,14.899999618530273,22186400
2023-08-30,14.930000305175781,14.949999809265137,14.760000228881836,14.770000457763672,19981100
2023-08-31,14.890000343322754,14.920000076293945,14.680000305175781,14.729999542236328,13994500
2023-09-01,14.800000190734863,14.84000015258789,14.59000015258789,14.680000305175781,14755500
2023-09-05,14.529999732971191,14.529999732971191,14.119999885559082,14.300000190734863,25690400
2023-09-06,14.270000457763672,14.75,14.239999771118164,14.329999923706055,25490000
2023-09-07,14.25,14.260000228881836,13.920000076293945,14.0,24678300
2023-09-08,14.0,14.130000114440918,13.90999984741211,13.979999542236328,17141500
2023-09-11,14.020000457763672,14.1899995803833,13.9399995803833,14.09000015258789,20957900
2023-09-12,14.1899995803833,14.289999961853027,14.079999923706055,14.109999656677246,20755000
2023-09-13,13.5,13.729999542236328,13.199999809265137,13.3100004196167,58836000
2023-09-14,13.4399995803833,13.470000267028809,13.149999618530273,13.260000228881836,31461300
2023-09-15,13.220000267028809,13.449999809265137,13.210000038146973,13.3100004196167,25018500
2023-09-18,13.239999771118164,13.270000457763672,13.079999923706055,13.109999656677246,21613900
2023-09-19,13.079999923706055,13.350000381469727,13.050000190734863,13.1899995803833,25325000
2023-09-20,13.319999694824219,13.470000267028809,13.050000190734863,13.0600004196167,27822800
2023-09-21,12.949999809265137,13.270000457763672,12.930000305175781,13.0600004196167,24978100
2023-09-22,13.09000015258789,13.15999984741211,12.859999656677246,12.899999618530273,24670900
2023-09-25,12.8100004196167,12.979999542236328,12.710000038146973,12.90999984741211,24618800
2023-09-26,12.829999923706055,13.039999961853027,12.6899995803833,12.699999809265137,25467700
2023-09-27,12.739999771118164,12.829999923706055,12.5,12.609999656677246,29983300
2023-09-28,12.600000381469727,13.09000015258789,12.5600004196167,12.920000076293945,35234200
2023-09-29,13.020000457763672,13.069999694824219,12.649999618530273,12.8100004196167,33999300
2023-10-02,12.84000015258789,13.100000381469727,12.680000305175781,12.75,38342700
2023-10-03,12.649999618530273,12.710000038146973,12.25,12.289999961853027,40692300
2023-10-04,12.399999618530273,12.819999694824219,12.34000015258789,12.729999542236328,49738100
2023-10-05,12.90999984741211,13.010000228881836,12.720000267028809,12.850000381469727,36272900
2023-10-06,12.800000190734863,13.0,12.670000076293945,12.760000228881836,31865400
2023-10-09,12.369999885559082,12.369999885559082,11.9399995803833,12.239999771118164,51462700
2023-10-10,12.399999618530273,12.649999618530273,12.239999771118164,12.260000228881836,37144200
2023-10-11,12.319999694824219,12.680000305175781,12.279999732971191,12.479999542236328,35569100
2023-10-12,12.600000381469727,12.619999885559082,11.930000305175781,12.0600004196167,50281200
2023-10-13,11.869999885559082,12.039999961853027,11.680000305175781,11.720000267028809,48056300
2023-10-16,11.819999694824219,12.050000190734863,11.720000267028809,11.9399995803833,35242600
2023-10-17,11.880000114440918,12.100000381469727,11.880000114440918,11.9399995803833,35207300
2023-10-18,11.739999771118164,11.739999771118164,11.220000267028809,11.359999656677246,67141500
2023-10-19,11.350000381469727,12.010000228881836,11.350000381469727,11.449999809265137,63900500
2023-10-20,11.399999618530273,11.430000305175781,11.039999961853027,11.079999923706055,50037700
2023-10-23,11.020000457763672,11.40999984741211,10.9399995803833,11.289999961853027,45680300
2023-10-24,11.359999656677246,11.430000305175781,11.09000015258789,11.210000038146973,39302800
2023-10-25,11.119999885559082,11.239999771118164,11.039999961853027,11.039999961853027,40461800
2023-10-26,11.050000190734863,11.25,10.970000267028809,11.149999618530273,40009500
2023-10-27,11.180000305175781,11.229999542236328,10.880000114440918,10.920000076293945,39890700
2023-10-30,11.010000228881836,11.239999771118164,11.0,11.180000305175781,38208500
2023-10-31,11.109999656677246,11.15999984741211,10.859999656677246,11.149999618530273,42086200
2023-11-01,11.109999656677246,11.220000267028809,10.979999542236328,11.140000343322754,30449500
2023-11-02,11.350000381469727,11.470000267028809,11.279999732971191,11.399999618530273,29763600
2023-11-03,11.630000114440918,12.079999923706055,11.619999885559082,11.979999542236328,52932800
2023-11-06,12.0600004196167,12.100000381469727,11.539999961853027,11.65999984741211,33159500
2023-11-07,11.720000267028809,11.84000015258789,11.609999656677246,11.75,27819600
2023-11-08,11.859999656677246,12.270000457763672,11.850000381469727,12.010000228881836,40867800
2023-11-09,12.15999984741211,12.239999771118164,11.670000076293945,11.75,37774500
2023-11-10,11.670000076293945,11.850000381469727,11.510000228881836,11.800000190734863,31056200
2023-11-13,11.699999809265137,11.890000343322754,11.619999885559082,11.779999732971191,20147700
2023-11-14,12.149999618530273,12.300000190734863,12.039999961853027,12.25,35529800
2023-11-15,12.350000381469727,12.720000267028809,12.350000381469727,12.420000076293945,37557800
2023-11-16,12.420000076293945,12.600000381469727,12.15999984741211,12.1899995803833,34506600
2023-11-17,12.270000457763672,12.3100004196167,12.140000343322754,12.289999961853027,25699200
2023-11-20,12.229999542236328,12.449999809265137,12.170000076293945,12.399999618530273,23878800
2023-11-21,12.300000190734863,12.329999923706055,12.050000190734863,12.130000114440918,24497700
2023-11-22,12.369999885559082,12.770000457763672,12.170000076293945,12.3100004196167,40937600
2023-11-24,12.390000343322754,12.479999542236328,12.25,12.3100004196167,14803800
2023-11-27,12.25,12.3100004196167,12.079999923706055,12.180000305175781,27427600
2023-11-28,12.1899995803833,12.260000228881836,11.949999809265137,12.170000076293945,33964600
2023-11-29,12.270000457763672,12.5600004196167,12.229999542236328,12.229999542236328,31763200
2023-11-30,12.329999923706055,12.470000267028809,12.079999923706055,12.430000305175781,34595600
2023-12-01,12.460000038146973,13.0600004196167,12.4399995803833,13.020000457763672,48885300
2023-12-04,13.029999732971191,13.489999771118164,12.930000305175781,13.350000381469727,50756400
2023-12-05,13.220000267028809,13.289999961853027,13.010000228881836,13.130000114440918,40142400
2023-12-06,13.359999656677246,13.739999771118164,13.34000015258789,13.479999542236328,51354300
2023-12-07,13.6899995803833,14.149999618530273,13.680000305175781,13.90999984741211,49511700
2023-12-08,13.869999885559082,13.979999542236328,13.710000038146973,13.760000228881836,30196900
2023-12-11,13.760000228881836,13.789999961853027,13.609999656677246,13.720000267028809,28383700
2023-12-12,13.8100004196167,14.180000305175781,13.800000190734863,14.039999961853027,34298800
2023-12-13,13.880000114440918,14.149999618530273,13.640000343322754,14.09000015258789,39046300
2023-12-14,14.300000190734863,14.649999618530273,14.270000457763672,14.59000015258789,42803900
2023-12-15,14.630000114440918,14.670000076293945,14.40999984741211,14.489999771118164,34742400
2023-12-18,14.430000305175781,14.430000305175781,14.0600004196167,14.239999771118164,28471700
2023-12-19,14.380000114440918,14.449999809265137,14.279999732971191,14.300000190734863,22574300
2023-12-20,14.199999809265137,14.390000343322754,13.949999809265137,13.979999542236328,26557500
2023-12-21,14.210000038146973,14.430000305175781,14.199999809265137,14.350000381469727,30372600
2023-12-22,14.380000114440918,14.399999618530273,14.210000038146973,14.3100004196167,25183600
2023-12-26,14.25,14.260000228881836,14.039999961853027,14.109999656677246,22157900
2023-12-27,14.100000381469727,14.180000305175781,13.90999984741211,13.989999771118164,23428500
2023-12-28,13.920000076293945,14.039999961853027,13.819999694824219,13.979999542236328,17093400
2023-12-29,13.949999809265137,13.970000267028809,13.6899995803833,13.739999771118164,24308300
2024-01-02,13.649999618530273,13.720000267028809,13.390000343322754,13.4399995803833,34607500
2024-01-03,13.149999618530273,13.170000076293945,12.890000343322754,12.949999809265137,41757700
2024-01-04,13.010000228881836,13.25,12.949999809265137,13.09000015258789,29105800
2024-01-05,13.050000190734863,13.670000076293945,13.010000228881836,13.600000381469727,37541700
2024-01-08,14.029999732971191,14.670000076293945,14.020000457763672,14.579999923706055,61134100
2024-01-09,14.510000228881836,14.630000114440918,14.359999656677246,14.380000114440918,35790700
2024-01-10,14.34000015258789,14.40999984741211,14.199999809265137,14.350000381469727,29831200
2024-01-11,14.479999542236328,14.630000114440918,14.239999771118164,14.59000015258789,33047700
2024-01-12,13.930000305175781,13.979999542236328,13.1899995803833,13.210000038146973,80523100
2024-01-16,13.079999923706055,13.199999809265137,12.779999732971191,13.1899995803833,55891500
2024-01-17,12.960000038146973,13.210000038146973,12.869999885559082,12.930000305175781,36991500
2024-01-18,13.0600004196167,13.869999885559082,13.010000228881836,13.819999694824219,58528200
2024-01-19,13.829999923706055,13.829999923706055,13.40999984741211,13.65999984741211,38805500
2024-01-22,13.960000038146973,14.079999923706055,13.539999961853027,13.619999885559082,38029500
2024-01-23,14.140000343322754,14.470000267028809,13.930000305175781,14.0,49961900
2024-01-24,14.15999984741211,14.180000305175781,13.850000381469727,13.930000305175781,42219600
2024-01-25,14.59000015258789,15.460000038146973,14.520000457763672,15.359999656677246,96168300
2024-01-26,15.550000190734863,15.84000015258789,15.0,15.130000114440918,45618600
2024-01-29,15.369999885559082,15.390000343322754,14.859999656677246,14.9399995803833,36835300
2024-01-30,14.789999961853027,14.880000114440918,14.529999732971191,14.529999732971191,24943100
2024-01-31,14.489999771118164,14.609999656677246,14.210000038146973,14.229999542236328,31538800
2024-02-01,14.350000381469727,14.399999618530273,13.869999885559082,14.34000015258789,39247200
2024-02-02,14.180000305175781,14.670000076293945,14.140000343322754,14.5600004196167,33135700
2024-02-05,14.359999656677246,14.390000343322754,14.109999656677246,14.260000228881836,25289600
2024-02-06,14.239999771118164,14.949999809265137,14.199999809265137,14.899999618530273,33592500
2024-02-07,14.920000076293945,15.029999732971191,14.710000038146973,14.90999984741211,31178200
2024-02-08,14.979999542236328,14.989999771118164,14.609999656677246,14.949999809265137,28024300
2024-02-09,15.029999732971191,15.180000305175781,14.710000038146973,14.880000114440918,26960700
2024-02-12,14.800000190734863,15.100000381469727,14.779999732971191,14.930000305175781,27722300
2024-02-13,14.6899995803833,14.869999885559082,14.40999984741211,14.609999656677246,35285700
2024-02-14,14.739999771118164,14.970000267028809,14.680000305175781,14.859999656677246,28226900
2024-02-15,15.020000457763672,15.149999618530273,14.84000015258789,14.899999618530273,25314600
2024-02-16,14.729999542236328,14.890000343322754,14.520000457763672,14.640000343322754,21563200
2024-02-20,14.5,14.949999809265137,14.489999771118164,14.699999809265137,30253100
2024-02-21,14.59000015258789,14.859999656677246,14.569999694824219,14.789999961853027,22996300
2024-02-22,14.9399995803833,15.279999732971191,14.890000343322754,15.239999771118164,35702500
2024-02-23,15.149999618530273,15.289999961853027,14.949999809265137,15.130000114440918,22914900
2024-02-26,15.130000114440918,15.479999542236328,15.130000114440918,15.279999732971191,23675800
2024-02-27,15.550000190734863,15.670000076293945,15.380000114440918,15.539999961853027,25223400
2024-02-28,15.359999656677246,15.579999923706055,15.3100004196167,15.460000038146973,18194600
2024-02-29,15.550000190734863,15.789999961853027,15.449999809265137,15.680000305175781,33255900
2024-03-01,15.699999809265137,15.699999809265137,15.369999885559082,15.65999984741211,25751900
2024-03-04,15.699999809265137,16.149999618530273,14.8100004196167,14.8100004196167,65053000
2024-03-05,14.75,14.770000457763672,14.289999961853027,14.670000076293945,43648000
2024-03-06,14.800000190734863,14.979999542236328,14.619999885559082,14.880000114440918,31408700
2024-03-07,14.850000381469727,15.0,14.8100004196167,14.899999618530273,23657300
2024-03-08,14.9399995803833,15.149999618530273,14.65999984741211,14.680000305175781,28464500
2024-03-11,14.600000381469727,14.670000076293945,14.420000076293945,14.649999618530273,23617200
2024-03-12,14.1899995803833,14.380000114440918,13.800000190734863,13.960000038146973,48594900
2024-03-13,13.920000076293945,14.180000305175781,13.859999656677246,14.0,26375200
2024-03-14,13.960000038146973,14.029999732971191,13.779999732971191,13.989999771118164,24683800
2024-03-15,13.960000038146973,14.15999984741211,13.880000114440918,13.960000038146973,21114000
2024-03-18,13.979999542236328,14.170000076293945,13.859999656677246,14.109999656677246,23693800
2024-03-19,14.079999923706055,14.109999656677246,13.899999618530273,13.930000305175781,19305800
2024-03-20,13.960000038146973,14.579999923706055,13.920000076293945,14.569999694824219,33974600
2024-03-21,14.619999885559082,14.819999694824219,14.600000381469727,14.779999732971191,25527600
2024-03-22,14.710000038146973,14.880000114440918,14.649999618530273,14.819999694824219,16151700
2024-03-25,14.6899995803833,14.930000305175781,14.630000114440918,14.920000076293945,21392400
2024-03-26,14.989999771118164,15.119999885559082,14.899999618530273,14.920000076293945,20898500
2024-03-27,15.0,15.300000190734863,14.899999618530273,15.300000190734863,24789300
2024-03-28,15.279999732971191,15.5,15.130000114440918,15.350000381469727,36396000
2024-04-01,15.420000076293945,15.609999656677246,15.319999694824219,15.40999984741211,23249600
2024-04-02,15.0600004196167,15.109999656677246,14.359999656677246,14.399999618530273,34155400
2024-04-03,14.300000190734863,14.479999542236328,14.050000190734863,14.15999984741211,33357700
2024-04-04,14.239999771118164,14.350000381469727,13.760000228881836,13.829999923706055,47483600
2024-04-05,13.829999923706055,13.9399995803833,13.699999809265137,13.760000228881836,30632100
2024-04-08,13.819999694824219,14.079999923706055,13.739999771118164,13.899999618530273,28521000
2024-04-09,13.960000038146973,14.069999694824219,13.880000114440918,13.949999809265137,27832200
2024-04-10,14.010000228881836,14.149999618530273,13.300000190734863,13.40999984741211,49024100
2024-04-11,13.4399995803833,13.720000267028809,13.300000190734863,13.619999885559082,27814200
2024-04-12,13.239999771118164,13.300000190734863,13.020000457763672,13.149999618530273,35571100
2024-04-15,13.279999732971191,13.470000267028809,12.899999618530273,12.9399995803833,27451700
2024-04-16,12.949999809265137,13.140000343322754,12.720000267028809,13.029999732971191,26477200
2024-04-17,13.449999809265137,13.970000267028809,13.380000114440918,13.890000343322754,52414800
2024-04-18,14.039999961853027,14.34000015258789,13.960000038146973,14.020000457763672,34966400
2024-04-19,13.880000114440918,14.279999732971191,13.859999656677246,14.109999656677246,27447600
2024-04-22,14.279999732971191,14.680000305175781,14.180000305175781,14.529999732971191,27763800
2024-04-23,13.960000038146973,14.4399995803833,13.880000114440918,14.229999542236328,40237300
2024-04-24,14.220000267028809,14.329999923706055,13.819999694824219,13.920000076293945,41035100
2024-04-25,14.210000038146973,14.279999732971191,13.449999809265137,14.130000114440918,58363000
2024-04-26,14.069999694824219,14.09000015258789,13.640000343322754,13.880000114440918,36527800
2024-04-29,13.850000381469727,14.020000457763672,13.729999542236328,13.979999542236328,28817400
2024-04-30,13.850000381469727,13.930000305175781,13.5,13.510000228881836,25788900
2024-05-01,13.5,13.8100004196167,13.329999923706055,13.579999923706055,28428300
2024-05-02,13.779999732971191,13.899999618530273,13.6899995803833,13.859999656677246,24191500
2024-05-03,14.0,14.069999694824219,13.720000267028809,13.850000381469727,22056600
2024-05-06,13.920000076293945,14.75,13.920000076293945,14.649999618530273,46744300
2024-05-07,14.539999961853027,14.630000114440918,14.140000343322754,14.25,25770500
2024-05-08,14.260000228881836,14.520000457763672,14.180000305175781,14.420000076293945,22832400
2024-05-09,14.359999656677246,14.630000114440918,14.319999694824219,14.479999542236328,23590200
2024-05-10,14.539999961853027,14.609999656677246,14.319999694824219,14.399999618530273,16180700
2024-05-13,14.539999961853027,15.069999694824219,14.520000457763672,14.930000305175781,33380100
2024-05-14,15.09000015258789,15.359999656677246,15.069999694824219,15.1899995803833,27970400
2024-05-15,15.199999809265137,15.25,14.90999984741211,14.9399995803833,25983600
2024-05-16,15.0,15.079999923706055,14.65999984741211,14.789999961853027,22652500
2024-05-17,14.850000381469727,14.989999771118164,14.720000267028809,14.729999542236328,18472100
2024-05-20,14.770000457763672,14.779999732971191,14.420000076293945,14.520000457763672,26818800
2024-05-21,14.430000305175781,14.489999771118164,14.010000228881836,14.029999732971191,22692900
2024-05-22,14.069999694824219,14.25,14.010000228881836,14.100000381469727,19136400
2024-05-23,14.130000114440918,14.140000343322754,13.720000267028809,13.819999694824219,29089800
2024-05-24,13.869999885559082,14.029999732971191,13.65999984741211,13.84000015258789,19605600
2024-05-28,13.850000381469727,13.90999984741211,13.420000076293945,13.4399995803833,32710300
2024-05-29,12.15999984741211,12.170000076293945,11.3100004196167,11.619999885559082,158980400
2024-05-30,11.760000228881836,11.779999732971191,11.390000343322754,11.4399995803833,56881900
2024-05-31,11.510000228881836,11.569999694824219,11.25,11.5,60868400
2024-06-03,11.600000381469727,11.949999809265137,11.5,11.529999732971191,52899000
2024-06-04,11.539999961853027,11.789999961853027,11.479999542236328,11.5,39161500
2024-06-05,11.510000228881836,11.770000457763672,11.449999809265137,11.619999885559082,34340900
2024-06-06,11.579999923706055,11.729999542236328,11.319999694824219,11.430000305175781,35840600
2024-06-07,11.359999656677246,11.569999694824219,11.350000381469727,11.5,29411400
2024-06-10,11.430000305175781,11.569999694824219,11.369999885559082,11.489999771118164,23395200
2024-06-11,11.40999984741211,11.449999809265137,11.260000228881836,11.279999732971191,25439700
2024-06-12,11.399999618530273,11.6899995803833,11.390000343322754,11.5,40769700
2024-06-13,11.449999809265137,11.470000267028809,11.220000267028809,11.4399995803833,33290000
2024-06-14,11.319999694824219,11.359999656677246,11.09000015258789,11.279999732971191,42272500
2024-06-17,11.220000267028809,11.489999771118164,11.210000038146973,11.4399995803833,30074100
2024-06-18,11.40999984741211,11.5,11.270000457763672,11.279999732971191,18841500
2024-06-20,11.300000190734863,11.3100004196167,11.1899995803833,11.239999771118164,21364400
2024-06-21,11.220000267028809,11.34000015258789,11.109999656677246,11.199999809265137,28014100
2024-06-24,11.220000267028809,11.34000015258789,11.149999618530273,11.15999984741211,25666400
2024-06-25,11.180000305175781,11.369999885559082,11.119999885559082,11.130000114440918,28424800
2024-06-26,11.050000190734863,11.329999923706055,10.960000038146973,11.119999885559082,39848700
2024-06-27,11.119999885559082,11.319999694824219,11.020000457763672,11.279999732971191,23780800
2024-06-28,11.239999771118164,11.359999656677246,11.199999809265137,11.329999923706055,28121100
2024-07-01,11.329999923706055,11.40999984741211,11.0,11.039999961853027,28624300
2024-07-02,11.0600004196167,11.109999656677246,10.949999809265137,11.050000190734863,22487900
2024-07-03,11.15999984741211,11.220000267028809,11.069999694824219,11.119999885559082,16150100
2024-07-05,11.130000114440918,11.1899995803833,10.979999542236328,11.039999961853027,24396000
2024-07-08,11.079999923706055,11.130000114440918,10.90999984741211,10.930000305175781,32261700
2024-07-09,10.960000038146973,11.09000015258789,10.869999885559082,10.979999542236328,26579300
2024-07-10,11.039999961853027,11.220000267028809,10.989999771118164,11.149999618530273,28502000
2024-07-11,10.680000305175781,10.760000228881836,10.34000015258789,10.729999542236328,80291500
2024-07-12,10.710000038146973,10.800000190734863,10.569999694824219,10.680000305175781,33133100
2024-07-15,10.670000076293945,10.770000457763672,10.5600004196167,10.630000114440918,28634200
2024-07-16,10.649999618530273,11.239999771118164,10.649999618530273,11.1899995803833,48708700
2024-07-17,10.989999771118164,11.109999656677246,10.84000015258789,11.010000228881836,32356200
2024-07-18,10.960000038146973,11.09000015258789,10.609999656677246,10.619999885559082,46855200
2024-07-19,10.630000114440918,10.649999618530273,10.430000305175781,10.579999923706055,25697300
2024-07-22,10.489999771118164,10.739999771118164,10.350000381469727,10.6899995803833,38897200
2024-07-23,10.630000114440918,10.739999771118164,10.470000267028809,10.479999542236328,30548000
2024-07-24,10.449999809265137,10.539999961853027,10.119999885559082,10.170000076293945,47312000
2024-07-25,9.920000076293945,10.899999618530273,9.760000228881836,10.600000381469727,96280800
2024-07-26,10.699999809265137,10.760000228881836,10.210000038146973,10.619999885559082,45684500
2024-07-29,10.5600004196167,10.720000267028809,10.369999885559082,10.430000305175781,30164500
2024-07-30,10.460000038146973,10.930000305175781,10.460000038146973,10.760000228881836,52969500
2024-07-31,10.649999618530273,11.029999732971191,10.579999923706055,10.640000343322754,39205400
2024-08-01,10.649999618530273,10.680000305175781,10.09000015258789,10.140000343322754,47149600
2024-08-02,9.930000305175781,9.930000305175781,9.59000015258789,9.630000114440918,48427200
2024-08-05,9.100000381469727,9.59000015258789,9.069999694824219,9.279999732971191,44554500
2024-08-06,9.460000038146973,9.529999732971191,9.220000267028809,9.3100004196167,28905900
2024-08-07,9.399999618530273,9.520000457763672,9.210000038146973,9.260000228881836,29020900
2024-08-08,9.350000381469727,9.90999984741211,9.350000381469727,9.890000343322754,34701800
2024-08-09,9.890000343322754,9.960000038146973,9.720000267028809,9.859999656677246,22614800
2024-08-12,9.789999961853027,9.800000190734863,9.59000015258789,9.609999656677246,29791200
2024-08-13,9.640000343322754,9.819999694824219,9.5600004196167,9.8100004196167,29921900
2024-08-14,9.880000114440918,9.970000267028809,9.699999809265137,9.739999771118164,29574700
2024-08-15,9.960000038146973,10.15999984741211,9.949999809265137,10.09000015258789,32307300
2024-08-16,10.020000457763672,10.140000343322754,9.970000267028809,10.050000190734863,35389700
2024-08-19,10.149999618530273,10.380000114440918,10.119999885559082,10.3100004196167,30380100
2024-08-20,10.3100004196167,10.449999809265137,10.210000038146973,10.289999961853027,23537400
2024-08-21,10.369999885559082,10.449999809265137,10.300000190734863,10.399999618530273,20233700
2024-08-22,10.40999984741211,10.539999961853027,10.130000114440918,10.140000343322754,25624700
2024-08-23,10.229999542236328,10.5,10.170000076293945,10.390000343322754,24640000
2024-08-26,10.430000305175781,10.449999809265137,10.199999809265137,10.210000038146973,21028300
2024-08-27,10.260000228881836,10.270000457763672,9.979999542236328,10.170000076293945,23303100
2024-08-28,10.170000076293945,10.210000038146973,10.039999961853027,10.149999618530273,20533800
2024-08-29,10.239999771118164,10.510000228881836,10.210000038146973,10.390000343322754,22240100
2024-08-30,10.489999771118164,10.890000343322754,10.479999542236328,10.619999885559082,26521400
2024-09-03,10.520000457763672,10.739999771118164,10.5,10.600000381469727,23374800
2024-09-04,10.529999732971191,10.779999732971191,10.5,10.630000114440918,22113000
2024-09-05,10.84000015258789,11.15999984741211,10.75,10.800000190734863,38467300
2024-09-06,10.779999732971191,11.100000381469727,10.699999809265137,10.800000190734863,27842800
2024-09-09,10.850000381469727,11.229999542236328,10.850000381469727,11.220000267028809,44496200
2024-09-10,11.210000038146973,11.25,10.869999885559082,10.989999771118164,31767700
2024-09-11,10.949999809265137,11.010000228881836,10.489999771118164,10.770000457763672,40526800
2024-09-12,11.029999732971191,11.140000343322754,10.430000305175781,10.880000114440918,37815400
2024-09-13,10.979999542236328,11.180000305175781,10.609999656677246,10.6899995803833,36956000
2024-09-16,10.649999618530273,10.869999885559082,10.619999885559082,10.8100004196167,31026800
2024-09-17,10.989999771118164,11.260000228881836,10.949999809265137,11.170000076293945,38180000
2024-09-18,11.239999771118164,11.289999961853027,10.920000076293945,11.029999732971191,37396500
2024-09-19,11.319999694824219,11.390000343322754,11.0600004196167,11.109999656677246,34544400
2024-09-20,11.069999694824219,11.119999885559082,10.880000114440918,11.010000228881836,165832100
2024-09-23,11.0,11.029999732971191,10.760000228881836,10.979999542236328,30785100
2024-09-24,11.020000457763672,11.1899995803833,10.920000076293945,11.039999961853027,29446500
2024-09-25,11.0600004196167,11.180000305175781,10.970000267028809,11.0,29157100
2024-09-26,11.359999656677246,11.979999542236328,11.350000381469727,11.789999961853027,62353500
2024-09-27,11.819999694824219,11.859999656677246,11.5600004196167,11.5600004196167,30783800
2024-09-30,11.470000267028809,11.579999923706055,11.199999809265137,11.239999771118164,26661600
2024-10-01,11.270000457763672,11.329999923706055,10.819999694824219,10.899999618530273,42847400
2024-10-02,10.729999542236328,10.859999656677246,10.609999656677246,10.739999771118164,28779600
2024-10-03,10.6899995803833,10.9399995803833,10.569999694824219,10.819999694824219,32925600
2024-10-04,11.359999656677246,11.970000267028809,11.289999961853027,11.510000228881836,53708000
2024-10-07,11.550000190734863,11.680000305175781,11.369999885559082,11.529999732971191,27611000
2024-10-08,11.649999618530273,12.119999885559082,11.630000114440918,11.920000076293945,44740000
2024-10-09,12.010000228881836,12.25,11.869999885559082,11.930000305175781,34210700
2024-10-10,11.770000457763672,12.0,11.649999618530273,11.760000228881836,26494600
2024-10-11,11.720000267028809,11.819999694824219,11.529999732971191,11.789999961853027,17698000
2024-10-14,11.850000381469727,11.949999809265137,11.699999809265137,11.869999885559082,20610500
2024-10-15,12.119999885559082,12.470000267028809,12.0,12.029999732971191,36494700
2024-10-16,12.1899995803833,12.920000076293945,12.140000343322754,12.890000343322754,53137600
2024-10-17,12.869999885559082,12.970000267028809,12.670000076293945,12.8100004196167,30152400
2024-10-18,12.859999656677246,13.239999771118164,12.760000228881836,13.09000015258789,38307300
2024-10-21,12.979999542236328,13.100000381469727,12.779999732971191,12.970000267028809,27952600
2024-10-22,12.930000305175781,13.029999732971191,12.619999885559082,12.960000038146973,24163100
2024-10-23,12.850000381469727,13.039999961853027,12.65999984741211,12.829999923706055,30252700
2024-10-24,13.180000305175781,13.630000114440918,12.420000076293945,12.779999732971191,65532900
2024-10-25,12.9399995803833,13.4399995803833,12.75,13.149999618530273,44350800
2024-10-28,13.65999984741211,13.850000381469727,13.5600004196167,13.600000381469727,37079200
2024-10-29,13.380000114440918,13.859999656677246,13.279999732971191,13.819999694824219,28711500
2024-10-30,13.65999984741211,13.989999771118164,13.609999656677246,13.9399995803833,22463500
2024-10-31,13.789999961853027,13.890000343322754,13.380000114440918,13.399999618530273,26340900
2024-11-01,13.470000267028809,13.65999984741211,13.399999618530273,13.539999961853027,22838300
2024-11-04,13.5,13.5,12.960000038146973,12.989999771118164,25654100
2024-11-05,12.949999809265137,13.220000267028809,12.920000076293945,13.1899995803833,19112800
2024-11-06,14.010000228881836,14.170000076293945,13.800000190734863,14.0,38602600
2024-11-07,13.9399995803833,14.0,13.600000381469727,13.619999885559082,19654600
2024-11-08,13.6899995803833,14.029999732971191,13.670000076293945,13.8100004196167,20259200
2024-11-11,13.949999809265137,14.15999984741211,13.890000343322754,14.15999984741211,22833300
2024-11-12,13.979999542236328,14.079999923706055,13.729999542236328,13.90999984741211,20437600
2024-11-13,14.050000190734863,14.550000190734863,13.970000267028809,14.010000228881836,30234700
2024-11-14,14.220000267028809,14.670000076293945,14.180000305175781,14.260000228881836,33149200
2024-11-15,14.220000267028809,14.399999618530273,14.050000190734863,14.390000343322754,22756500
2024-11-18,14.390000343322754,14.4399995803833,14.029999732971191,14.289999961853027,18705500
2024-11-19,13.930000305175781,14.399999618530273,13.84000015258789,14.329999923706055,25329900
2024-11-20,14.180000305175781,14.489999771118164,14.0,14.460000038146973,25407100
2024-11-21,14.470000267028809,14.579999923706055,14.180000305175781,14.199999809265137,20758600
2024-11-22,14.220000267028809,14.4399995803833,14.09000015258789,14.380000114440918,20237000
2024-11-25,14.649999618530273,15.130000114440918,14.5600004196167,14.920000076293945,31551800
2024-11-26,14.789999961853027,15.010000228881836,14.609999656677246,14.640000343322754,21625300
2024-11-27,14.680000305175781,14.75,14.460000038146973,14.640000343322754,14433900
2024-11-29,14.680000305175781,14.739999771118164,14.5,14.520000457763672,9503500
2024-12-02,14.569999694824219,14.75,14.380000114440918,14.609999656677246,18780400
2024-12-03,14.59000015258789,14.75,14.4399995803833,14.470000267028809,16129000
2024-12-04,14.899999618530273,15.050000190734863,14.609999656677246,14.880000114440918,18414700
2024-12-05,16.010000228881836,17.799999237060547,15.960000038146973,17.3799991607666,110116900
2024-12-06,17.510000228881836,18.09000015258789,17.270000457763672,17.399999618530273,43091800
2024-12-09,17.520000457763672,17.520000457763672,17.010000228881836,17.15999984741211,29733000
2024-12-10,17.950000762939453,18.200000762939453,17.3700008392334,17.489999771118164,34174800
2024-12-11,17.610000610351562,17.739999771118164,17.40999984741211,17.579999923706055,20711800
2024-12-12,17.610000610351562,17.799999237060547,17.229999542236328,17.239999771118164,17692200
2024-12-13,17.280000686645508,17.309999465942383,16.809999465942383,16.920000076293945,20174300
2024-12-16,16.90999984741211,16.950000762939453,16.459999084472656,16.520000457763672,15741000
2024-12-17,16.450000762939453,16.739999771118164,16.219999313354492,16.719999313354492,23622000
2024-12-18,16.770000457763672,17.280000686645508,16.260000228881836,16.469999313354492,25019500
2024-12-19,16.649999618530273,16.799999237060547,16.479999542236328,16.639999389648438,17832700
2024-12-20,16.56999969482422,17.18000030517578,16.530000686645508,16.8799991607666,28664900
2024-12-23,16.8700008392334,17.270000457763672,16.8700008392334,17.25,15777200
2024-12-24,17.0,17.360000610351562,16.799999237060547,17.350000381469727,14234300
2024-12-26,17.06999969482422,17.389999389648438,17.049999237060547,17.350000381469727,10378900
2024-12-27,17.190000534057617,17.3799991607666,17.010000228881836,17.350000381469727,29500500
2024-12-30,17.270000457763672,17.729999542236328,17.149999618530273,17.6200008392334,20436400
2024-12-31,17.6299991607666,17.75,17.350000381469727,17.43000030517578,12704600
2025-01-02,17.399999618530273,17.6299991607666,16.829999923706055,17.0,19027500
2025-01-03,17.030000686645508,17.030000686645508,16.270000457763672,16.969999313354492,23807000
2025-01-06,17.639999389648438,17.940000534057617,17.3799991607666,17.520000457763672,31834600
2025-01-07,17.579999923706055,17.989999771118164,17.530000686645508,17.690000534057617,25491200
2025-01-08,17.530000686645508,17.719999313354492,17.079999923706055,17.600000381469727,23093600
2025-01-10,17.93000030517578,18.450000762939453,17.799999237060547,18.3799991607666,43954000
2025-01-13,17.920000076293945,17.979999542236328,17.31999969482422,17.600000381469727,28427200
2025-01-14,17.790000915527344,18.239999771118164,17.790000915527344,18.209999084472656,26175800
2025-01-15,18.540000915527344,18.559999465942383,17.969999313354492,18.06999969482422,20402000
2025-01-16,18.020000457763672,18.329999923706055,17.780000686645508,18.290000915527344,22031800
2025-01-17,18.549999237060547,18.56999969482422,18.15999984741211,18.270000457763672,20438500
2025-01-21,18.520000457763672,18.649999618530273,18.270000457763672,18.639999389648438,30731600
2025-01-22,19.09000015258789,19.100000381469727,18.3700008392334,18.65999984741211,58392400
2025-01-23,17.299999237060547,17.540000915527344,16.729999542236328,17.030000686645508,94892400
2025-01-24,16.850000381469727,17.34000015258789,16.549999237060547,16.959999084472656,37782500
2025-01-27,16.81999969482422,17.540000915527344,16.700000762939453,17.200000762939453,40498000
2025-01-28,17.079999923706055,17.469999313354492,16.950000762939453,17.149999618530273,29817400
2025-01-29,17.139999389648438,17.34000015258789,16.940000534057617,17.329999923706055,24719400
2025-01-30,16.93000030517578,17.229999542236328,16.799999237060547,16.899999618530273,42121200
2025-01-31,16.959999084472656,17.229999542236328,16.90999984741211,16.920000076293945,30040400
2025-02-03,16.389999389648438,16.81999969482422,16.219999313354492,16.700000762939453,32955700
2025-02-04,16.75,16.93000030517578,16.700000762939453,16.84000015258789,28810100
2025-02-05,16.850000381469727,17.219999313354492,16.510000228881836,16.959999084472656,27632200
2025-02-06,17.079999923706055,17.31999969482422,16.950000762939453,17.059999465942383,25501400
2025-02-07,17.06999969482422,17.399999618530273,17.020000457763672,17.170000076293945,22457800
2025-02-10,17.200000762939453,17.200000762939453,16.559999465942383,16.6200008392334,27672600
2025-02-11,16.43000030517578,16.559999465942383,16.1299991607666,16.40999984741211,29009400
2025-02-12,16.3799991607666,16.600000381469727,16.139999389648438,16.260000228881836,24573000
2025-02-13,16.360000610351562,16.5,15.479999542236328,15.739999771118164,41583700
2025-02-14,15.84000015258789,15.979999542236328,15.640000343322754,15.970000267028809,29250900
2025-02-18,15.880000114440918,16.31999969482422,15.850000381469727,16.079999923706055,28428700
2025-02-19,16.0,16.149999618530273,15.800000190734863,16.0,24543500
2025-02-20,15.960000038146973,16.100000381469727,15.569999694824219,15.859999656677246,32618400
2025-02-21,15.930000305175781,16.06999969482422,15.09000015258789,15.229999542236328,55698700
2025-02-24,15.380000114440918,15.520000457763672,15.210000038146973,15.3100004196167,42730700
2025-02-25,15.369999885559082,15.369999885559082,14.800000190734863,15.130000114440918,48363100
2025-02-26,15.470000267028809,15.65999984741211,15.170000076293945,15.180000305175781,43181100
2025-02-27,15.119999885559082,15.149999618530273,14.210000038146973,14.529999732971191,56503100
2025-02-28,14.569999694824219,14.75,14.270000457763672,14.350000381469727,49731000
2025-03-03,14.359999656677246,14.5600004196167,13.770000457763672,13.869999885559082,55452000
2025-03-04,13.520000457763672,13.649999618530273,13.020000457763672,13.350000381469727,71114400
2025-03-05,13.510000228881836,14.229999542236328,13.489999771118164,14.09000015258789,56987400
2025-03-06,13.819999694824219,13.930000305175781,13.199999809265137,13.25,58157500
2025-03-07,13.130000114440918,13.180000305175781,12.579999923706055,13.029999732971191,76618800
2025-03-10,12.720000267028809,12.75,12.109999656677246,12.5,83400700
2025-03-11,12.5,12.539999961853027,11.430000305175781,11.460000038146973,109911400
2025-03-12,11.550000190734863,11.609999656677246,10.890000343322754,10.930000305175781,98487000
2025-03-13,10.989999771118164,11.09000015258789,10.470000267028809,10.670000076293945,95901500
2025-03-14,10.869999885559082,10.890000343322754,10.550000190734863,10.869999885559082,66506400
2025-03-17,10.880000114440918,11.470000267028809,10.829999923706055,11.319999694824219,64374500
2025-03-18,11.170000076293945,11.319999694824219,11.010000228881836,11.069999694824219,46895700
2025-03-19,11.130000114440918,11.579999923706055,11.100000381469727,11.479999542236328,67120000
2025-03-20,11.359999656677246,11.4399995803833,11.210000038146973,11.260000228881836,43297000
2025-03-21,11.069999694824219,11.40999984741211,10.970000267028809,11.390000343322754,46970100
2025-03-24,11.5600004196167,11.899999618530273,11.539999961853027,11.829999923706055,44590200
2025-03-25,11.949999809265137,12.069999694824219,11.460000038146973,11.510000228881836,57417100
2025-03-26,11.550000190734863,11.550000190734863,11.300000190734863,11.4399995803833,46162100
2025-03-27,11.319999694824219,11.350000381469727,11.09000015258789,11.140000343322754,53377900
2025-03-28,11.0600004196167,11.149999618530273,10.649999618530273,10.699999809265137,59697700
2025-03-31,10.40999984741211,10.680000305175781,10.0600004196167,10.550000190734863,66955100
2025-04-01,10.300000190734863,10.359999656677246,9.920000076293945,10.300000190734863,74551400
2025-04-02,10.109999656677246,10.640000343322754,10.100000381469727,10.59000015258789,64334500
2025-04-03,9.979999542236328,9.979999542236328,9.5,9.510000228881836,77097900
2025-04-04,9.220000267028809,9.579999923706055,8.5,9.460000038146973,110348000
2025-04-07,9.010000228881836,10.220000267028809,9.0,9.710000038146973,74435400
2025-04-08,10.050000190734863,10.069999694824219,8.920000076293945,9.069999694824219,81034700
2025-04-09,9.130000114440918,11.229999542236328,9.09000015258789,11.119999885559082,133951300
2025-04-10,10.529999732971191,10.65999984741211,9.4399995803833,9.510000228881836,84127700
2025-04-11,9.510000228881836,9.699999809265137,9.300000190734863,9.670000076293945,53220900
2025-04-14,9.970000267028809,9.970000267028809,9.430000305175781,9.579999923706055,62460000
2025-04-15,9.59000015258789,9.970000267028809,9.59000015258789,9.850000381469727,66123800
2025-04-16,9.920000076293945,9.960000038146973,9.270000457763672,9.420000076293945,71227600
2025-04-17,9.40999984741211,9.5600004196167,9.289999961853027,9.460000038146973,53589200
2025-04-21,9.300000190734863,9.319999694824219,8.960000038146973,9.069999694824219,60044800
2025-04-22,9.1899995803833,9.329999923706055,9.039999961853027,9.3100004196167,62418700
2025-04-23,9.819999694824219,10.029999732971191,9.3100004196167,9.319999694824219,102486900
2025-04-24,9.40999984741211,9.680000305175781,9.210000038146973,9.609999656677246,70563300
2025-04-25,9.59000015258789,9.84000015258789,9.489999771118164,9.75,65137100
2025-04-28,9.760000228881836,10.010000228881836,9.680000305175781,9.850000381469727,57884300
2025-04-29,9.75,9.9399995803833,9.640000343322754,9.899999618530273,60906800
2025-04-30,9.640000343322754,9.989999771118164,9.479999542236328,9.949999809265137,67952600
2025-05-01,10.029999732971191,10.220000267028809,9.979999542236328,10.029999732971191,52501000
2025-05-02,10.25,10.6899995803833,10.25,10.520000457763672,75045100
2025-05-05,10.420000076293945,10.979999542236328,10.399999618530273,10.65999984741211,82200000
2025-05-06,10.430000305175781,10.59000015258789,10.380000114440918,10.430000305175781,59433100
2025-05-07,10.5,10.680000305175781,10.4399995803833,10.5600004196167,41319000
2025-05-08,10.800000190734863,11.199999809265137,10.670000076293945,11.029999732971191,57688300
2025-05-09,11.109999656677246,11.229999542236328,10.930000305175781,11.109999656677246,59559300
2025-05-12,11.930000305175781,12.100000381469727,11.489999771118164,11.670000076293945,82034300
2025-05-13,11.770000457763672,12.390000343322754,11.739999771118164,12.300000190734863,86366800
2025-05-14,12.239999771118164,12.449999809265137,11.819999694824219,11.84000015258789,74014700
2025-05-15,11.850000381469727,11.869999885559082,11.470000267028809,11.760000228881836,55977300
2025-05-16,11.770000457763672,11.979999542236328,11.670000076293945,11.859999656677246,47091000
2025-05-19,11.680000305175781,11.930000305175781,11.5,11.859999656677246,43362700
2025-05-20,11.829999923706055,11.960000038146973,11.569999694824219,11.649999618530273,44004700
2025-05-21,11.460000038146973,11.5600004196167,11.1899995803833,11.239999771118164,59079100
2025-05-22,11.239999771118164,11.5600004196167,11.180000305175781,11.399999618530273,50411200
2025-05-23,11.0600004196167,11.279999732971191,11.020000457763672,11.1899995803833,46775800
2025-05-27,11.399999618530273,11.800000190734863,11.369999885559082,11.640000343322754,69634200
2025-05-28,11.699999809265137,11.739999771118164,11.390000343322754,11.430000305175781,61811800
2025-05-29,11.640000343322754,11.670000076293945,11.3100004196167,11.399999618530273,61318000
2025-05-30,11.300000190734863,11.470000267028809,11.1899995803833,11.40999984741211,62937800
2025-06-02,11.300000190734863,11.390000343322754,11.029999732971191,11.380000114440918,49599200
2025-06-03,11.329999923706055,11.529999732971191,11.210000038146973,11.470000267028809,46029200
2025-06-04,11.520000457763672,11.579999923706055,11.319999694824219,11.420000076293945,43233700
2025-06-05,11.34000015258789,11.510000228881836,11.220000267028809,11.270000457763672,50665800
2025-06-06,11.479999542236328,11.800000190734863,11.420000076293945,11.779999732971191,49800000
2025-06-09,11.890000343322754,11.949999809265137,11.739999771118164,11.760000228881836,40469700
2025-06-10,11.8100004196167,11.970000267028809,11.680000305175781,11.84000015258789,41825100
2025-06-11,11.949999809265137,11.949999809265137,10.989999771118164,11.0600004196167,72896700
2025-06-12,10.880000114440918,10.960000038146973,10.680000305175781,10.899999618530273,54941200
2025-06-13,10.319999694824219,10.649999618530273,10.300000190734863,10.369999885559082,72781100
2025-06-16,10.579999923706055,10.930000305175781,10.449999809265137,10.899999618530273,59498400
2025-06-17,10.699999809265137,10.850000381469727,10.4399995803833,10.5600004196167,58306100
2025-06-18,10.5600004196167,10.770000457763672,10.529999732971191,10.579999923706055,58092200
2025-06-20,10.710000038146973,10.789999961853027,10.5,10.619999885559082,58305800
2025-06-23,10.5,11.010000228881836,10.260000228881836,10.899999618530273,79689200
2025-06-24,11.239999771118164,11.460000038146973,11.100000381469727,11.369999885559082,65028800
2025-06-25,11.430000305175781,11.449999809265137,10.949999809265137,11.0600004196167,41413400
2025-06-26,11.140000343322754,11.279999732971191,11.119999885559082,11.130000114440918,40538300
2025-06-27,11.1899995803833,11.460000038146973,11.140000343322754,11.279999732971191,45533300
2025-06-30,11.300000190734863,11.329999923706055,11.180000305175781,11.220000267028809,31254000
2025-07-01,11.1899995803833,11.710000038146973,11.15999984741211,11.520000457763672,50295900
2025-07-02,11.529999732971191,11.789999961853027,11.430000305175781,11.630000114440918,41694300
2025-07-03,11.729999542236328,11.930000305175781,11.670000076293945,11.6899995803833,30316600
2025-07-07,11.59000015258789,11.970000267028809,11.4399995803833,11.59000015258789,53396300
2025-07-08,11.729999542236328,11.899999618530273,11.550000190734863,11.579999923706055,51605700
2025-07-09,11.710000038146973,11.880000114440918,11.390000343322754,11.479999542236328,67085300
2025-07-10,12.300000190734863,13.180000305175781,12.130000114440918,12.9399995803833,148906600
2025-07-11,12.819999694824219,12.90999984741211,12.199999809265137,12.220000267028809,83964100
2025-07-14,12.239999771118164,12.40999984741211,12.130000114440918,12.380000114440918,59159200
2025-07-15,12.449999809265137,12.5,12.149999618530273,12.170000076293945,58482200
2025-07-16,12.289999961853027,12.34000015258789,11.90999984741211,12.270000457763672,67256500
2025-07-17,12.600000381469727,12.949999809265137,12.350000381469727,12.449999809265137,88948400
2025-07-18,12.520000457763672,12.59000015258789,12.199999809265137,12.510000228881836,70423500
2025-07-21,12.579999923706055,12.630000114440918,12.3100004196167,12.319999694824219,50841000
2025-07-22,12.329999923706055,12.550000190734863,12.180000305175781,12.5,54783200
2025-07-23,12.550000190734863,12.789999961853027,12.520000457763672,12.680000305175781,75685400
2025-07-24,11.789999961853027,11.84000015258789,11.329999923706055,11.460000038146973,120265700
2025-07-25,11.550000190734863,11.699999809265137,11.460000038146973,11.5,63485400
2025-07-28,11.5,11.630000114440918,11.399999618530273,11.579999923706055,70184300
2025-07-29,11.609999656677246,11.640000343322754,11.380000114440918,11.420000076293945,71092100
2025-07-30,11.430000305175781,11.630000114440918,11.3100004196167,11.510000228881836,73201200
2025-07-31,11.470000267028809,11.640000343322754,11.359999656677246,11.489999771118164,84751000
2025-08-01,11.210000038146973,11.210000038146973,10.899999618530273,11.029999732971191,71614700
2025-08-04,11.100000381469727,11.3100004196167,11.069999694824219,11.270000457763672,70570600
2025-08-05,11.300000190734863,11.6899995803833,11.130000114440918,11.640000343322754,65277200
2025-08-06,11.59000015258789,11.779999732971191,11.479999542236328,11.739999771118164,60394600
2025-08-07,11.789999961853027,11.800000190734863,11.59000015258789,11.729999542236328,47172500
2025-08-08,11.779999732971191,11.8100004196167,11.5600004196167,11.619999885559082,42444700
2025-08-11,11.600000381469727,11.760000228881836,11.550000190734863,11.579999923706055,51215300
2025-08-12,11.779999732971191,13.020000457763672,11.770000457763672,12.979999542236328,114866500
2025-08-13,12.970000267028809,13.220000267028809,12.739999771118164,13.109999656677246,64807800
2025-08-14,12.920000076293945,12.9399995803833,12.65999984741211,12.819999694824219,58323100
2025-08-15,12.890000343322754,13.1899995803833,12.859999656677246,13.170000076293945,49638800
2025-08-18,13.119999885559082,13.329999923706055,13.050000190734863,13.170000076293945,52979600
2025-08-19,13.260000228881836,13.380000114440918,13.109999656677246,13.220000267028809,57901500
2025-08-20,13.0600004196167,13.15999984741211,12.75,12.800000190734863,66701100
2025-08-21,12.710000038146973,12.739999771118164,12.479999542236328,12.569999694824219,62854100
2025-08-22,12.579999923706055,13.579999923706055,12.579999923706055,13.550000190734863,63154000
2025-08-25,13.270000457763672,13.319999694824219,12.880000114440918,13.0,76115700
2025-08-26,13.010000228881836,13.170000076293945,12.880000114440918,13.149999618530273,61358500
2025-08-27,13.130000114440918,13.359999656677246,13.039999961853027,13.130000114440918,52985600
2025-08-28,13.220000267028809,13.350000381469727,13.0600004196167,13.25,66938000
2025-08-29,13.25,13.390000343322754,13.140000343322754,13.369999885559082,69403100
2025-09-02,13.260000228881836,13.520000457763672,12.9399995803833,13.390000343322754,93846300
2025-09-03,13.449999809265137,14.010000228881836,13.399999618530273,13.4399995803833,82605900
2025-09-04,13.470000267028809,13.65999984741211,12.850000381469727,12.859999656677246,81506000
2025-09-05,12.920000076293945,13.279999732971191,12.8100004196167,13.079999923706055,90367800
2025-09-08,13.069999694824219,13.220000267028809,12.890000343322754,12.949999809265137,90099600
2025-09-09,12.9399995803833,12.989999771118164,12.640000343322754,12.760000228881836,65458800
2025-09-10,12.760000228881836,13.100000381469727,12.640000343322754,12.819999694824219,87363400
2025-09-11,12.949999809265137,13.09000015258789,12.609999656677246,12.949999809265137,105705500
2025-09-12,12.989999771118164,13.229999542236328,12.890000343322754,12.90999984741211,86688400
2025-09-15,12.9399995803833,12.960000038146973,12.479999542236328,12.529999732971191,100888800
2025-09-16,12.600000381469727,12.619999885559082,12.15999984741211,12.40999984741211,91199200
2025-09-17,12.4399995803833,12.819999694824219,12.359999656677246,12.479999542236328,107200000
2025-09-18,12.59000015258789,12.630000114440918,12.470000267028809,12.579999923706055,112649100
2025-09-19,12.649999618530273,12.670000076293945,12.3100004196167,12.449999809265137,80623200
2025-09-22,12.380000114440918,12.430000305175781,12.0,12.329999923706055,94808800
2025-09-23,12.380000114440918,12.489999771118164,12.1899995803833,12.1899995803833,73074300
2025-09-24,12.220000267028809,12.260000228881836,11.9399995803833,11.9399995803833,90095800
2025-09-25,11.800000190734863,11.800000190734863,11.359999656677246,11.390000343322754,101250800
2025-09-26,11.449999809265137,11.510000228881836,11.260000228881836,11.3100004196167,82480500
2025-09-29,11.399999618530273,11.510000228881836,11.1899995803833,11.380000114440918,92618200
2025-09-30,11.420000076293945,11.460000038146973,11.069999694824219,11.239999771118164,92462400
2025-10-01,11.25,11.390000343322754,11.15999984741211,11.270000457763672,81132800
2025-10-02,11.359999656677246,11.600000381469727,11.289999961853027,11.430000305175781,77782200
2025-10-03,11.529999732971191,11.630000114440918,11.369999885559082,11.579999923706055,76751100
2025-10-06,11.649999618530273,11.880000114440918,11.4399995803833,11.829999923706055,93101300
2025-10-07,11.9399995803833,11.970000267028809,11.520000457763672,11.65999984741211,61899100
2025-10-08,11.699999809265137,12.029999732971191,11.5600004196167,11.8100004196167,64073700
2025-10-09,12.4399995803833,12.5,11.510000228881836,11.619999885559082,101536300
2025-10-10,11.699999809265137,12.0600004196167,11.420000076293945,11.520000457763672,72653500
2025-10-13,11.640000343322754,11.859999656677246,11.630000114440918,11.739999771118164,44005500
2025-10-14,11.59000015258789,12.279999732971191,11.520000457763672,12.1899995803833,64417200
2025-10-15,12.239999771118164,12.520000457763672,12.149999618530273,12.5,52091800
2025-10-16,12.550000190734863,12.569999694824219,11.720000267028809,11.890000343322754,63933200
2025-10-17,11.859999656677246,12.020000457763672,11.829999923706055,11.859999656677246,34776300
2025-10-20,11.930000305175781,12.239999771118164,11.869999885559082,12.170000076293945,39206500
2025-10-21,12.180000305175781,12.399999618530273,12.079999923706055,12.350000381469727,38285900
2025-10-22,12.270000457763672,12.329999923706055,11.989999771118164,12.09000015258789,58326700
2025-10-23,12.739999771118164,13.039999961853027,12.350000381469727,12.770000457763672,91013200
2025-10-24,13.0,13.890000343322754,12.899999618530273,13.779999732971191,94353100
2025-10-27,13.779999732971191,13.850000381469727,13.34000015258789,13.40999984741211,53297400
2025-10-28,13.449999809265137,13.460000038146973,12.649999618530273,12.710000038146973,53810900
2025-10-29,12.720000267028809,13.0,12.640000343322754,12.970000267028809,45287000
2025-10-30,12.789999961853027,13.15999984741211,12.699999809265137,12.779999732971191,53799400
2025-10-31,12.720000267028809,13.140000343322754,12.640000343322754,13.130000114440918,44811200
2025-11-03,13.09000015258789,13.5,12.979999542236328,13.34000015258789,54061400
2025-11-04,13.0600004196167,13.210000038146973,12.529999732971191,12.649999618530273,58517500
2025-11-05,12.760000228881836,13.539999961853027,12.75,13.420000076293945,61167700
2025-11-06,13.350000381469727,13.550000190734863,12.949999809265137,13.149999618530273,67161200
2025-11-07,12.800000190734863,13.770000457763672,12.75,13.649999618530273,69634400
2025-11-10,13.869999885559082,14.050000190734863,13.270000457763672,13.3100004196167,53868600
2025-11-11,13.300000190734863,13.359999656677246,12.949999809265137,12.989999771118164,41274700
2025-11-12,13.100000381469727,13.529999732971191,13.020000457763672,13.460000038146973,46029900
2025-11-13,13.319999694824219,13.5,13.0,13.069999694824219,38615900
2025-11-14,12.779999732971191,12.970000267028809,12.699999809265137,12.760000228881836,32782600
2025-11-17,12.760000228881836,12.779999732971191,12.25,12.34000015258789,43055600
2025-11-18,12.220000267028809,12.460000038146973,12.109999656677246,12.359999656677246,46515100
2025-11-19,12.579999923706055,12.65999984741211,12.149999618530273,12.329999923706055,53959800
2025-11-20,12.510000228881836,12.819999694824219,12.229999542236328,12.239999771118164,58148600
2025-11-21,12.34000015258789,13.0600004196167,12.319999694824219,12.869999885559082,64957100
2025-11-24,13.0,13.210000038146973,12.8100004196167,13.100000381469727,51235000
2025-11-25,13.100000381469727,13.789999961853027,13.100000381469727,13.460000038146973,67325800
2025-11-26,13.529999732971191,14.109999656677246,13.449999809265137,13.930000305175781,64271200
2025-11-28,13.989999771118164,14.09000015258789,13.869999885559082,14.050000190734863,37355400
2025-12-01,13.770000457763672,14.119999885559082,13.5600004196167,13.960000038146973,75398900
2025-12-02,14.0600004196167,14.329999923706055,13.819999694824219,14.239999771118164,64579400
2025-12-03,14.270000457763672,14.609999656677246,14.25,14.5600004196167,60480700
2025-12-04,14.649999618530273,14.670000076293945,14.220000267028809,14.34000015258789,52176200
2025-12-05,14.420000076293945,14.890000343322754,14.25,14.8100004196167,56593200
2025-12-08,14.8100004196167,14.979999542236328,14.640000343322754,14.859999656677246,43144100
2025-12-09,14.729999542236328,15.199999809265137,14.569999694824219,15.029999732971191,66426600
2025-12-10,14.989999771118164,15.210000038146973,14.779999732971191,15.140000343322754,51875500
2025-12-11,15.15999984741211,15.350000381469727,14.699999809265137,14.960000038146973,46417900
2025-12-12,15.149999618530273,15.34000015258789,14.9399995803833,14.960000038146973,47651200
2025-12-15,15.140000343322754,15.350000381469727,14.869999885559082,15.329999923706055,80118300
2025-12-16,15.359999656677246,16.079999923706055,15.279999732971191,15.989999771118164,98399200
2025-12-17,15.899999618530273,16.0,15.4399995803833,15.510000228881836,56924000
2025-12-18,15.65999984741211,15.779999732971191,15.380000114440918,15.609999656677246,49935100
2025-12-19,15.59000015258789,15.880000114440918,15.510000228881836,15.779999732971191,42636900
2025-12-22,15.800000190734863,16.350000381469727,15.770000457763672,16.260000228881836,62344400
2025-12-23,16.1299991607666,16.239999771118164,15.579999923706055,15.600000381469727,68214500
2025-12-24,15.609999656677246,15.739999771118164,15.489999771118164,15.680000305175781,25177700
2025-12-26,15.609999656677246,15.619999885559082,15.3100004196167,15.4399995803833,37777100
2025-12-29,15.300000190734863,15.399999618530273,15.020000457763672,15.140000343322754,44825000
2025-12-30,15.140000343322754,15.4399995803833,15.100000381469727,15.329999923706055,42935100
2025-12-31,15.329999923706055,15.420000076293945,15.220000267028809,15.329999923706055,27700900
2026-01-02,15.369999885559082,15.75,15.149999618530273,15.479999542236328,43940300
2026-01-05,15.460000038146973,16.030000686645508,15.40999984741211,15.829999923706055,56022900
2026-01-06,15.850000381469727,16.15999984741211,15.600000381469727,15.670000076293945,84702000
2026-01-07,15.739999771118164,16.5,15.649999618530273,15.989999771118164,84844700
2026-01-08,15.880000114440918,16.079999923706055,15.680000305175781,15.729999542236328,45795300
2026-01-09,16.020000457763672,16.450000762939453,15.65999984741211,15.989999771118164,51614200
2026-01-12,15.699999809265137,16.260000228881836,15.399999618530273,16.0,91178800
2026-01-13,15.619999885559082,16.0,15.220000267028809,15.350000381469727,82996900
2026-01-14,15.25,15.420000076293945,14.930000305175781,15.140000343322754,65225500
2026-01-15,15.25,15.789999961853027,15.25,15.710000038146973,71323200
2026-01-16,15.670000076293945,15.6899995803833,15.3100004196167,15.369999885559082,44358800
2026-01-20,15.029999732971191,15.199999809265137,14.649999618530273,14.789999961853027,38152800
2026-01-21,15.010000228881836,15.329999923706055,14.859999656677246,15.149999618530273,52155100
2026-01-22,15.319999694824219,15.550000190734863,14.880000114440918,15.020000457763672,42175800
2026-01-23,14.8100004196167,14.899999618530273,14.649999618530273,14.670000076293945,36360400
2026-01-26,14.520000457763672,14.779999732971191,14.5,14.569999694824219,42084500
2026-01-27,14.59000015258789,14.649999618530273,13.359999656677246,13.550000190734863,101768100
2026-01-28,13.649999618530273,13.739999771118164,13.380000114440918,13.4399995803833,52655500
2026-01-29,13.399999618530273,13.529999732971191,13.170000076293945,13.510000228881836,70191000
2026-01-30,13.390000343322754,13.630000114440918,13.229999542236328,13.300000190734863,47638500
2026-02-02,13.5,13.920000076293945,13.5,13.6899995803833,45012900
2026-02-03,13.869999885559082,14.350000381469727,13.8100004196167,14.010000228881836,48029000
2026-02-04,14.149999618530273,14.770000457763672,13.989999771118164,14.430000305175781,60700900
2026-02-05,14.369999885559082,14.539999961853027,13.920000076293945,14.15999984741211,40456800
2026-02-06,14.319999694824219,15.329999923706055,14.319999694824219,15.239999771118164,55642600
2026-02-09,15.300000190734863,15.329999923706055,14.989999771118164,14.989999771118164,34538200
2026-02-10,14.9399995803833,15.220000267028809,14.920000076293945,15.100000381469727,33681700
2026-02-11,15.180000305175781,15.380000114440918,14.199999809265137,14.350000381469727,44579100
2026-02-12,14.619999885559082,14.65999984741211,13.65999984741211,14.050000190734863,54294300
2026-02-13,14.09000015258789,14.199999809265137,13.84000015258789,13.880000114440918,41482200
2026-02-17,13.960000038146973,14.5600004196167,13.9399995803833,14.399999618530273,41742300
2026-02-18,14.029999732971191,14.300000190734863,13.65999984741211,14.100000381469727,63274100
2026-02-19,13.920000076293945,13.9399995803833,13.279999732971191,13.350000381469727,63955600
2026-02-20,13.350000381469727,13.710000038146973,13.329999923706055,13.59000015258789,56789800
2026-02-23,13.5,13.739999771118164,12.84000015258789,12.930000305175781,48145800
2026-02-24,12.930000305175781,13.34000015258789,12.890000343322754,13.149999618530273,64755900
2026-02-25,13.229999542236328,13.359999656677246,13.039999961853027,13.319999694824219,50424900
2026-02-26,13.579999923706055,14.170000076293945,13.5600004196167,13.9399995803833,94386700
2026-02-27,13.420000076293945,13.4399995803833,12.979999542236328,13.069999694824219,93030400
2026-03-02,12.3100004196167,12.630000114440918,12.109999656677246,12.520000457763672,87714400
2026-03-03,12.0600004196167,12.770000457763672,11.770000457763672,12.460000038146973,97759200
2026-03-04,12.739999771118164,12.930000305175781,12.399999618530273,12.460000038146973,66960500
2026-03-05,12.020000457763672,12.220000267028809,11.529999732971191,11.789999961853027,126081900
2026-03-06,11.350000381469727,11.40999984741211,11.079999923706055,11.180000305175781,100933600
2026-03-09,10.890000343322754,11.479999542236328,10.430000305175781,11.4399995803833,153143100
2026-03-10,11.390000343322754,11.600000381469727,10.890000343322754,11.109999656677246,129253100
2026-03-11,11.119999885559082,11.350000381469727,10.960000038146973,11.039999961853027,90726200
2026-03-12,10.729999542236328,10.829999923706055,10.510000228881836,10.550000190734863,112253700
|