File size: 299,199 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
2013-01-02,19.79723409417775,19.88266500299607,19.60389280555306,19.75676727294922,2173400
2013-01-03,19.79723525287081,20.152443847199276,19.4779979307195,20.125465393066406,2602600
2013-01-04,20.12097562267282,20.458198677801413,20.093997160788675,20.40424346923828,1215000
2013-01-07,20.395248203426583,21.083182604546902,20.395248203426583,20.840381622314453,2080200
2013-01-08,20.813405322109958,21.18210235548284,20.64254517743314,20.683012008666992,1748000
2013-01-09,20.754955746885656,20.90333472051157,20.709993357110957,20.82240104675293,1069200
2013-01-10,20.912322506664292,21.01573907409908,20.65603315218058,20.669523239135742,1035200
2013-01-11,20.75944227895308,21.069688465281594,20.683005906509784,21.06069564819336,1421200
2013-01-14,21.06519829437585,21.10566512730083,20.75944927121043,20.876354217529297,1008800
2013-01-15,20.88533788452161,21.123641509972373,20.597574627704617,20.997745513916016,860800
2013-01-16,21.002247208732438,21.1955885250703,20.862862805236407,21.123647689819336,1060200
2013-01-17,21.24055552876267,21.299006286207703,21.038221365900903,21.1506290435791,1293800
2013-01-18,21.11465537080709,21.150626646886433,20.84038039391907,20.970773696899414,1258800
2013-01-22,21.033726189607,21.31699404577805,20.85837046942666,21.213579177856445,1733800
2013-01-23,21.316989775956593,21.316989775956593,20.88084748169496,20.975271224975586,1288800
2013-01-24,21.02023332437015,21.50583525976088,20.552617027002377,20.858366012573242,1729800
2013-01-25,20.853870083414257,21.08767822786845,20.435713440571828,20.957284927368164,1888200
2013-01-28,21.029221359637962,21.36644427743484,20.92580653733812,21.16411018371582,1687400
2013-01-29,20.993256386807296,21.128146966537866,20.660530635324477,20.844879150390625,1312600
2013-01-30,20.84487840744745,20.93930043772953,20.629055888857735,20.709989547729492,862800
2013-01-31,20.74146270751953,20.907825570511406,20.60207658624238,20.74146270751953,970800
2013-02-01,20.822399212220276,21.182103444342232,20.80441357181291,20.939302444458008,1484800
2013-02-04,20.732467966176657,20.988757279931743,20.57959348821707,20.91231918334961,1285400
2013-02-05,20.97527058649277,21.325981945929918,20.916818121518304,21.069692611694336,952600
2013-02-06,20.94379178302837,21.39342233175594,20.94379178302837,21.32147979736328,970000
2013-02-07,21.21806705916738,21.59126127453196,21.182097503645686,21.492341995239258,1174400
2013-02-08,21.577776662653974,21.97345041830883,21.528317014395892,21.88352394104004,1012600
2013-02-11,21.950969366545422,22.126325054965303,21.69018446754288,21.94197654724121,1125000
2013-02-12,21.946470991189095,22.085855384461002,21.825070519007166,21.968952178955078,1280200
2013-02-13,21.977949361003517,22.26571273803711,21.928489708974926,22.26571273803711,1146800
2013-02-14,22.180282498090687,22.193770869765217,21.717161726540784,21.90151023864746,1206000
2013-02-15,22.00042797483365,22.378117791727117,21.977946785238583,22.02290916442871,1269800
2013-02-19,21.995931840240864,22.625415472540222,21.870035799862958,22.616422653198242,1416200
2013-02-20,22.57595501936438,22.78278471124571,22.103843169563998,22.144309997558594,1034200
2013-02-21,22.306175631549593,22.459050113006395,22.094848688452178,22.319664001464844,1192400
2013-02-22,22.45005418952502,22.845729565957555,22.391601735969147,22.841232299804688,1261000
2013-02-25,22.90868323121723,23.164972578716448,22.261213961572963,22.279199600219727,1452200
2013-02-26,22.418584963799752,22.571459456683613,22.076864701962958,22.47703742980957,1853400
2013-02-27,22.40959321378094,23.286373384933622,22.40959321378094,23.12900161743164,1560600
2013-02-28,23.155976073004798,23.36280573890097,23.061554057948452,23.178457260131836,1862400
2013-03-01,23.09302978315364,23.70452772370518,23.07054859435199,23.560646057128906,1695000
2013-03-04,23.61460323665165,24.55882696726308,23.42126190935042,24.518360137939453,2497400
2013-03-05,24.635266187796333,25.28723103851051,24.545339705765933,25.111873626708984,2583800
2013-03-06,25.255750856696338,25.422115419427186,24.855579883217477,25.035432815551758,1924400
2013-03-07,25.08938759513524,25.201795247188,24.87806237561521,25.19280242919922,1024800
2013-03-08,25.449093412879964,25.8807401287148,25.37265702775381,25.853761672973633,1817600
2013-03-11,25.6829089440953,25.831287920580735,25.525538861645828,25.67841339111328,1198000
2013-03-12,25.619955790373957,25.817792670940328,25.512045388321358,25.642436981201172,1227800
2013-03-13,25.822287219878802,26.923882606494935,25.822287219878802,26.735036849975586,2302400
2013-03-14,26.75751942813349,26.869927091479244,26.528208549598272,26.77550506591797,1690000
2013-03-15,26.766513341133223,26.865432637786455,26.456268795091127,26.63612174987793,1885200
2013-03-18,26.451774669437516,27.333050421963613,26.132535571716183,27.238628387451172,1182600
2013-03-19,27.36002265201377,27.71073570337704,27.00031849759413,27.391496658325195,1299200
2013-03-20,27.5848431901663,28.353713002742246,27.400494668892485,28.32673454284668,1905800
2013-03-21,28.196340726158144,28.452630087403715,27.62980680003767,27.80965805053711,1223800
2013-03-22,27.935553964924228,28.32223661496965,27.850123040022865,28.259286880493164,1042200
2013-03-25,28.403164252523784,28.60549836609059,27.895082908150567,28.020978927612305,1385200
2013-03-26,28.146878418939917,28.542553877031445,28.02098238394914,28.232309341430664,1466200
2013-03-27,28.04796276050244,28.54705309795338,27.895088258176973,28.45712661743164,735600
2013-03-28,28.61000174436793,29.023662877716955,28.61000174436793,28.758378982543945,1245800
2013-04-01,28.663959043765733,29.001182091339448,28.47961051303364,28.596513748168945,1364800
2013-04-02,28.313246122487367,28.380689699304376,26.45177527297553,26.64511489868164,3937600
2013-04-03,26.739535693826024,27.11272824685506,25.745850639297377,25.997644424438477,2820000
2013-04-04,25.925708119088156,26.937377273134583,25.862760090602535,26.919391632080078,1438400
2013-04-05,26.28541048496916,26.717055548187446,25.49855675474196,26.6945743560791,1144800
2013-04-08,26.77101008936078,27.09474300041402,26.496735110470425,27.072261810302734,1330000
2013-04-09,27.306071292585283,27.355530942365103,26.483248030991277,26.550691604614258,1217200
2013-04-10,26.55518558524079,26.95535657090476,26.49223585636371,26.84294891357422,1566600
2013-04-11,26.811473814862204,27.162185142585543,26.58216124273182,26.699066162109375,1289000
2013-04-12,26.57317418057129,26.9598568642312,26.36634446635484,26.59115982055664,1191200
2013-04-15,26.555184141592385,26.851940272203947,25.336683898816375,25.462581634521484,2257400
2013-04-16,26.19098850622706,27.5848430024507,26.002144433858252,27.481428146362305,3660600
2013-04-17,27.342039403267812,27.36452059187116,26.528207340270548,26.90589714050293,2121600
2013-04-18,26.892412403816433,26.95086315904147,26.294402757982756,26.397817611694336,1485400
2013-04-19,26.442781973053528,27.337546101768517,26.1415285134163,27.135211944580078,1615800
2013-04-22,27.135205980162244,27.18017006921251,26.366338067051164,26.788991928100586,1394600
2013-04-23,26.838454561455126,27.737715917760333,26.64511323263311,27.490419387817383,1728400
2013-04-24,27.449952474518305,27.539878952915746,26.99132897837577,27.373516082763672,1374400
2013-04-25,27.557868231822738,27.935558118818047,27.027303825919677,27.085756301879883,1468600
2013-04-26,27.166679349929055,27.53088074430297,26.910390051548937,27.27459144592285,1352000
2013-04-29,27.283590014347094,27.674768228768414,27.283590014347094,27.499412536621094,1132000
2013-04-30,27.52639258909495,27.77818468872616,27.238629209399253,27.71523666381836,1238400
2013-05-01,27.71524000263949,27.86361897797295,26.690082410172838,26.8564453125,1651200
2013-05-02,27.022809685570554,27.360032776730943,26.784505916682917,27.29258918762207,970600
2013-05-03,27.580345443748374,28.259287002662095,27.48592341443277,28.205331802368164,1596800
2013-05-06,28.32673507017486,29.891451469145924,28.218822943788727,29.743072509765625,3252800
2013-05-07,29.891454414294852,30.422018847958302,29.810520740332276,30.33658790588379,2261200
2013-05-08,30.33657815390196,30.574881831072766,30.021834665042363,30.273630142211914,1825600
2013-05-09,30.32309350461207,30.484960820362723,29.54523093556534,29.59918785095215,1206800
2013-05-10,29.747569777434457,30.098281186580525,29.630664830915723,29.743072509765625,1238000
2013-05-13,29.324910275603095,29.967882214555672,29.270953364985516,29.639650344848633,1720400
2013-05-14,29.599186108099502,29.846480903972555,29.005673795430763,29.437318801879883,1816000
2013-05-15,29.306926646623314,30.547908232574716,29.293438275647162,29.63515853881836,2182200
2013-05-16,29.63965466689199,29.806019259414978,28.61000167626489,28.753883361816406,1819800
2013-05-17,28.84380996203829,29.477787462388747,28.839312694543608,29.320417404174805,1917400
2013-05-20,29.324918960135264,29.590199464146156,26.631629930628876,26.8564453125,6260400
2013-05-21,26.640616058285236,26.842950194173934,25.147842434936102,26.321378707885742,5833200
2013-05-22,26.348357638841808,26.865433616283216,25.70988288498333,25.8807430267334,2385800
2013-05-23,25.58397913807169,26.6990627030896,25.49854823531663,26.600143432617188,2783000
2013-05-24,26.195480444018795,26.39331902419805,25.7278658799696,26.361845016479492,1224800
2013-05-28,26.649610955300947,26.71255897688514,25.179318406793925,25.264747619628906,2817400
2013-05-29,25.120862375616603,25.45808534218015,24.797129494054797,25.15683364868164,2218400
2013-05-30,25.138848697980976,25.565998143655797,25.138848697980976,25.287227630615234,1260000
2013-05-31,25.201795995359902,26.199976524087138,25.071402703458567,25.548011779785156,1934200
2013-06-03,25.606465656745392,25.93019855582961,25.012953340685396,25.368160247802734,2706000
2013-06-04,25.440102278992477,26.006636127239368,25.18830850465788,25.408626556396484,1513000
2013-06-05,25.30521465108182,25.40862950382133,24.59479905372193,24.70720672607422,1430800
2013-06-06,24.66224209339038,25.057917571750504,24.03725572309269,24.635265350341797,1635000
2013-06-07,24.90953851899499,25.90322183678154,24.747671211712966,25.813295364379883,1729800
2013-06-10,25.808801114684385,26.186490945662374,25.210791500967204,25.291725158691406,1201000
2013-06-11,24.87806609014446,25.5075480065047,24.491383434914862,25.300718307495117,1768600
2013-06-12,25.52103459740712,25.804302383369556,25.197301700083408,25.359169006347656,1210000
2013-06-13,25.359169447939617,25.763836005442116,25.134354122036626,25.59747314453125,996600
2013-06-14,25.597474468873198,25.952683113826588,25.057917315749865,25.188310623168945,993400
2013-06-17,25.386146517412776,25.503051448907936,24.60379013367372,24.87806510925293,990600
2013-06-18,24.94101229803847,25.404131311128015,24.653248961159342,25.305212020874023,935200
2013-06-19,25.224277213943694,25.318700948141075,24.644255014985312,24.653247833251953,1351000
2013-06-20,24.43293339765867,24.43293339765867,23.897873458239413,24.08222198486328,1327400
2013-06-21,24.239589509843995,24.24858232912748,22.913178681615964,23.448240280151367,2769200
2013-06-24,22.949152586183903,23.15148675521514,22.620922363179943,22.91318130493164,1728800
2013-06-25,23.08853477342661,23.250402092950402,22.86821670034528,23.01659393310547,1804200
2013-06-26,23.259394530997607,23.263891798246707,22.656889359985744,22.670377731323242,1550400
2013-06-27,22.877210017132345,23.439248380361388,22.715342694089586,23.421262741088867,2371800
2013-06-28,23.403279533667956,23.785466689500026,23.137997330049984,23.38079833984375,13313200
2013-07-01,23.470722493765212,24.221604927012983,23.41676729091749,23.762981414794922,1919000
2013-07-02,23.78096480027031,23.861898454473774,23.30885296088665,23.358312606811523,1999600
2013-07-03,23.061561969983277,23.515688280489265,23.003109491235204,23.29986572265625,1149600
2013-07-05,23.605606444941394,23.641577716155712,23.25039786012079,23.50668716430664,612400
2013-07-08,23.56064674232018,23.74049797316858,23.335831417356076,23.358312606811523,1879200
2013-07-09,23.65057331229229,25.655927468181684,23.65057331229229,25.147844314575195,3974800
2013-07-10,25.012959031192278,26.05160496298926,24.797136477634396,25.871753692626953,3138000
2013-07-11,26.334867488116043,26.82946052557629,25.853762821523215,26.78000259399414,3050800
2013-07-12,26.96885245166453,27.958040454700175,26.901408867606207,27.45895004272461,3161600
2013-07-15,27.481431237410717,27.688262688056458,27.202660649851516,27.45895004272461,1500600
2013-07-16,27.55786106461294,27.832136016779543,26.94636314801946,27.04977798461914,1607200
2013-07-17,27.067768227703244,27.859117497548024,27.01830857673701,27.7467098236084,1951800
2013-07-18,27.76469599507339,28.30874873571631,27.634302679155823,27.81865119934082,1944600
2013-07-19,27.427469276895327,27.895085558183347,27.32854998637542,27.53987693786621,1276600
2013-07-22,27.652290865021268,27.97602555084327,27.41848267139484,27.949047088623047,1238600
2013-07-23,28.178355555626048,28.223319655403163,27.45445155886726,27.877103805541992,1303400
2013-07-24,28.056955338899304,28.304251871804624,27.48142689763036,27.499412536621094,1393600
2013-07-25,27.51739359991729,27.80965246649662,26.37982699338373,27.14419937133789,2119000
2013-07-26,26.95086338034345,28.223319077078997,26.80698169441501,28.137889862060547,1372600
2013-07-29,27.976019802357143,28.0884274657029,26.735038238505304,26.77550506591797,2285800
2013-07-30,26.950864274021203,27.28359175576692,26.550693214562944,27.10373878479004,1393000
2013-07-31,27.337539596846888,27.827637009772136,27.112724301288598,27.503902435302734,1390600
2013-08-01,27.656782723587803,28.43914087142062,27.62530871280421,28.065946578979492,1562200
2013-08-02,27.99828675018469,28.50349138058563,27.31716275781403,28.47191619873047,1524200
2013-08-05,28.291484442019424,28.62527968504395,27.79078985676442,27.984752655029297,1844400
2013-08-06,27.980237272234586,28.09300624621034,27.042000303529655,27.411882400512695,1890200
2013-08-07,27.380311162330315,27.67350950439396,26.9111917501666,27.547208786010742,1174200
2013-08-08,27.939640010420025,28.115561052943757,27.736657236470577,27.930618286132812,1969600
2013-08-09,27.795297721501203,27.930620153420403,27.091620387234133,27.150259017944336,1513000
2013-08-12,27.064559329147006,27.750195038638264,26.947280329170106,27.3397159576416,2186400
2013-08-13,27.47503438566242,27.49307783554462,25.494811360120046,26.469135284423828,6106000
2013-08-14,26.378925452062038,26.7172324671768,25.742908332475025,26.41501235961914,2737800
2013-08-15,26.144362459793076,26.45109425296262,25.634647859403362,26.121809005737305,2129600
2013-08-16,26.108273903170904,26.622500160343264,26.108273903170904,26.38343048095703,1033600
2013-08-19,26.464627619280552,26.469139342801906,25.855675718492485,25.887250900268555,881000
2013-08-20,26.004533059852218,26.58641981384633,25.927849242213647,26.360881805419922,1255000
2013-08-21,26.34734936965955,26.627016010814444,26.18496173262819,26.455608367919922,809000
2013-08-22,26.568372488753432,27.186346019968305,26.559350763829073,27.177324295043945,834800
2013-08-23,27.226944300073168,27.542697805537724,27.037491508507163,27.51563262939453,1415000
2013-08-26,27.52014222952638,27.52014222952638,27.136728370384592,27.208900451660156,1288200
2013-08-27,26.77136128616559,26.77136128616559,25.431666667473603,25.69780158996582,1876600
2013-08-28,25.666224458300903,25.837632095176406,25.350470921907508,25.6346492767334,1303200
2013-08-29,25.648179476617877,26.320281696447623,25.51285703215106,26.04061508178711,1447200
2013-08-30,26.09925381477394,26.239086253044796,25.47225854187163,25.539918899536133,1393200
2013-09-03,26.018061043832045,26.29772765221521,25.29182848594187,25.481281280517578,1812000
2013-09-04,25.535405106352137,26.202997183030362,25.431657863427603,26.148868560791016,1257800
2013-09-05,26.216531666106526,26.73977965804127,26.12631613907266,26.144359588623047,1095800
2013-09-06,26.157896641810343,26.315772545343048,25.625626851731095,25.882740020751953,788400
2013-09-09,26.03610735381314,26.4601181757092,25.927848356351173,26.401477813720703,1095600
2013-09-10,26.825490820294593,27.73215284175636,26.798425640281398,27.705087661743164,1997200
2013-09-11,27.560736551387336,27.628398624059987,27.186344452561183,27.411882400512695,736800
2013-09-12,27.321670768276544,27.574273925415856,26.71271891036917,26.748804092407227,1120600
2013-09-13,26.902166824229937,27.303624106235556,26.730757497730245,27.217920303344727,891200
2013-09-16,27.628404830888982,27.85845283236479,27.348738194401943,27.79079246520996,1009600
2013-09-17,27.87649764152129,28.15616429161514,27.73666517683359,28.13812255859375,707600
2013-09-18,28.034370636600894,28.27344033653594,27.831386117449355,28.241865158081055,726600
2013-09-19,28.31854824238243,28.435828955684915,28.047903354438322,28.228334426879883,866800
2013-09-20,28.291482462903417,28.575659055694498,28.007304149394248,28.020835876464844,1392200
2013-09-23,28.120073539413003,28.44935876176107,27.8494286697543,28.32756805419922,982000
2013-09-24,28.35463764478021,29.202659286146062,28.35463764478021,28.751585006713867,1061600
2013-09-25,28.823753989536982,28.90945608014642,28.372678038030728,28.61174774169922,823400
2013-09-26,28.647835179530848,29.089889440339782,28.607238271868887,28.96358871459961,1031400
2013-09-27,28.647831099499417,28.864349056672218,28.314035880234353,28.683917999267578,965600
2013-09-30,28.228332400874347,28.426805189740676,27.98475098677605,28.246374130249023,1458800
2013-10-01,28.354635547578486,29.64020136463562,28.160672744202394,29.432706832885742,2363400
2013-10-02,29.414660391384476,29.504877640433744,28.986139643067993,29.27482795715332,841400
2013-10-03,29.2522766181739,29.347002161012718,28.652346459476437,29.229724884033203,995400
2013-10-04,29.134991877316935,29.441723639062637,29.004182889625454,29.2206974029541,758400
2013-10-07,29.022232492589012,29.45977682811398,28.64333024828117,29.148536682128906,1366800
2013-10-08,28.64332376372837,28.710985846733138,27.55172075489797,27.66448974609375,2265000
2013-10-09,27.71410369873047,27.993772005962533,27.18183397944114,27.71410369873047,1547000
2013-10-10,28.223819610343863,28.305013411971903,28.002793377581565,28.14262580871582,1178200
2013-10-11,28.332085390881986,28.372682301446563,27.817857283491175,28.192251205444336,1689400
2013-10-14,28.020835742127737,28.706471348813064,27.92611021165151,28.65685272216797,1319200
2013-10-15,28.67941040085911,28.832774575573424,28.24186616844779,28.28246307373047,1348600
2013-10-16,28.715494520433587,29.274829447997043,28.665875891288664,29.01320457458496,1749600
2013-10-17,29.035760350863033,29.61764874355282,28.936523090513955,29.52743148803711,1271800
2013-10-18,29.77101774238842,29.870255018826295,29.46428590677906,29.559011459350586,839600
2013-10-21,29.725903331997035,29.874759209116576,29.48683364892171,29.70334815979004,822800
2013-10-22,29.973993658529913,30.461156480530466,29.79356604276927,30.01910400390625,757400
2013-10-23,29.95144388793908,30.352901209727936,29.55449484783404,30.235620498657227,1523200
2013-10-24,31.11972765063462,31.70612774004443,30.80848759707561,31.430971145629883,1465200
2013-10-25,31.390379471705224,31.827923774165683,31.169353179228242,31.64298439025879,1060000
2013-10-28,31.53922771615214,31.913621558257297,31.29113802331715,31.62493324279785,1045200
2013-10-29,31.82340431213379,32.22486156499253,31.277599475703912,31.82340431213379,1454200
2013-10-30,31.886564515380044,31.99482179508496,30.94832558077244,31.458040237426758,1006800
2013-10-31,31.453532683373744,32.09857153567158,31.232502953669368,31.87303352355957,1171800
2013-11-01,32.0895409803736,32.630830712975765,31.827916118326872,32.56768035888672,1027200
2013-11-04,32.684951993987525,33.26684018787306,32.684951993987525,32.82929611206055,1175200
2013-11-05,32.57670589417698,32.89696940801046,32.23839892924123,32.66691970825195,985600
2013-11-06,32.969136678791074,33.090929101949364,32.2654593589826,32.490997314453125,1297200
2013-11-07,32.68948278449202,32.86540217346856,31.805374115384048,31.850481033325195,1234600
2013-11-08,32.25645379062683,33.081920461576054,32.24292205787256,32.811275482177734,1254600
2013-11-11,32.98266987547049,33.23978299168116,32.806750556033506,33.09092712402344,760000
2013-11-12,33.07289282767544,34.18705112004527,33.07289282767544,33.7449951171875,1536600
2013-11-13,33.69086462964162,33.78107844527049,33.28489557643876,33.70890808105469,934000
2013-11-14,33.92091332434693,34.60655076146374,33.92091332434693,34.313350677490234,1410800
2013-11-15,34.39023935673736,34.62541569556486,33.98320006789269,34.18671798706055,908200
2013-11-18,34.31787195188577,34.72943481802188,34.24098771881923,34.29073715209961,1127000
2013-11-19,34.67517447658973,35.03246442359369,34.03748229433675,34.231956481933594,1303200
2013-11-20,34.30881976202658,34.52138484295588,33.99223567373259,34.182186126708984,994200
2013-11-21,34.28169816201269,34.57114756856244,34.064609381845834,34.36762619018555,1536000
2013-11-22,34.47164341731205,35.014360108983155,34.390235568510526,34.892250061035156,809800
2013-11-25,35.095772640864155,35.362610856073054,34.96913895927717,35.27215576171875,974200
2013-11-26,35.27215391551519,35.29476855054734,34.39476197451135,34.81536865234375,1064200
2013-11-27,34.987225221691375,35.51637451231817,34.987225221691375,35.362606048583984,1038400
2013-11-29,35.353550759649,35.444005821095466,35.032443055156556,35.15907669067383,570600
2013-12-02,35.17264907257349,35.45305462704005,34.733954901782575,34.797271728515625,983000
2013-12-03,34.801781453930644,34.801781453930644,33.865593281792954,34.304290771484375,1484200
2013-12-04,33.91987371296168,34.14600620438143,33.1193662115593,33.729923248291016,1356200
2013-12-05,33.71635891730102,33.91987679788501,33.00177935130358,33.657562255859375,1604600
2013-12-06,32.938461849244426,33.350021218363665,32.26910810925421,33.246002197265625,2282200
2013-12-09,33.41333777523678,33.90630843156097,33.28670412422013,33.78419494628906,2147400
2013-12-10,33.72540948925954,34.069131942819695,33.38621065299215,33.48118591308594,2232400
2013-12-11,33.5897190067893,33.66660667682925,33.16911243160374,33.227909088134766,1749200
2013-12-12,33.01534921125289,33.06057502692001,32.60830996923162,32.703285217285156,1814800
2013-12-13,32.84349356013429,33.01082944266014,32.463589073125505,32.667110443115234,1392600
2013-12-16,33.00629473491539,33.09674633694507,32.37764333393167,32.67613983154297,1203000
2013-12-17,32.75756078997953,32.81183384326632,31.853030604919216,31.966096878051758,1312400
2013-12-18,32.09725756622061,32.16057440983578,31.482176699236817,31.97966766357422,3635400
2013-12-19,32.165090840811146,32.3731323448515,31.794233646563832,31.916343688964844,1555400
2013-12-20,32.115346437583035,33.603299064023204,31.8801666480223,33.241485595703125,5830800
2013-12-23,33.24600272840267,33.4314295931307,32.33694906817597,32.71232986450195,1926400
2013-12-24,32.694234529867934,33.164590504593406,32.66709973629979,33.07865905761719,506000
2013-12-26,33.16460471251291,33.24148896089888,32.893246309056416,32.9339485168457,1002600
2013-12-27,33.06057513793019,33.114848187218115,32.22388546849895,32.56760787963867,972600
2013-12-30,32.56760935750199,32.76208347980626,32.38217901856849,32.5811767578125,686600
2013-12-31,32.766599410105016,33.26409369389796,32.68971518461275,33.18268585205078,1161000
2014-01-02,33.164596427990205,33.435954763661336,32.81183024656689,33.09675598144531,900200
2014-01-03,33.598770279589345,33.87917584693899,33.39977255756647,33.702789306640625,1615200
2014-01-06,34.03747352278843,34.191242005652,33.3997780543614,33.48118591308594,1437200
2014-01-07,33.64851930993911,33.8384697966065,33.21886545618185,33.46308898925781,1223600
2014-01-08,33.40428604395925,34.31333946601137,33.36810402356245,34.281681060791016,1672600
2014-01-09,34.60280520932413,36.27166115153295,34.60280520932413,35.000797271728516,2613600
2014-01-10,34.88771498373218,35.95053683524938,34.82439817218698,35.76511001586914,1499400
2014-01-13,35.93698504605596,36.041007539057475,34.70682340095265,35.027931213378906,1523600
2014-01-14,35.1771754002354,35.94602806348136,35.041497954139196,35.90079879760742,1403200
2014-01-15,35.89627996663911,36.022913634575964,35.28571935971567,35.60683059692383,1523600
2014-01-16,35.529942314773606,36.022913028674544,35.39878503218544,35.805824279785156,802200
2014-01-17,35.860098053010816,36.02291375533505,35.43496778021879,35.50733184814453,1021400
2014-01-21,36.077182409368824,36.714877801828386,35.8600971123037,36.20833969116211,2652000
2014-01-22,36.23998828522254,37.05859017037472,36.20380971252296,37.02693176269531,2288800
2014-01-23,37.085732450493104,37.085732450493104,35.75607215847129,36.7917594909668,2202600
2014-01-24,36.63346042604876,37.121907393184586,35.85104055551594,36.02290344238281,2201600
2014-01-27,36.01386229903328,36.19929261347012,34.571139231634334,35.638484954833984,1733200
2014-01-28,35.548036503508904,36.552065587012926,35.548036503508904,35.96864318847656,1393400
2014-01-29,35.5389909871573,36.013867253158836,34.56209675336772,34.70682144165039,1200400
2014-01-30,35.14551262894195,35.53446080379849,34.76561168634242,35.22239685058594,756600
2014-01-31,35.52089730550005,36.18120386191905,35.321899580096776,35.760597229003906,1762600
2014-02-03,35.54802088712078,35.71536014436161,33.76609950554907,33.779666900634766,2608400
2014-02-04,33.625897024863626,34.331432665564485,32.84348062430471,34.20027542114258,2251600
2014-02-05,33.983201798179365,34.29074222646416,33.67566136989456,33.965110778808594,1373400
2014-02-06,33.99676394316199,35.068633384200254,33.99676394316199,34.52591323852539,1637800
2014-02-07,34.629931646937415,35.235968554063675,34.61636424873077,35.19526290893555,1632800
2014-02-10,35.23596496055636,35.276667151025315,34.21384517696138,34.69324493408203,1459000
2014-02-11,34.89224186627048,35.21787318499905,34.10530181301493,35.055057525634766,1683200
2014-02-12,35.0550679915064,35.44401624383162,34.715869174979204,35.38521957397461,1463800
2014-02-13,34.79727107613857,36.40733341232212,34.79727107613857,35.93697738647461,2090000
2014-02-14,36.00029149071909,37.08572812597105,35.82390842567279,36.855072021484375,1911600
2014-02-18,36.68774131959945,37.03598388248535,35.670144978694786,35.71989440917969,1722600
2014-02-19,35.54351290086321,35.882711729185274,35.3852208044147,35.43044662475586,1010800
2014-02-20,35.50732899166795,36.289745572746625,35.44853232858116,36.258087158203125,1185600
2014-02-21,36.362431255554604,37.22442343964599,36.35789348906471,36.993045806884766,1608200
2014-02-24,37.05656982013366,38.15901198021267,37.05656982013366,37.882266998291016,1422200
2014-02-25,38.96201073537206,39.256903227678166,38.245199452003526,38.60360336303711,1790800
2014-02-26,38.82137743947804,39.25690959949651,38.14539555727977,38.96201705932617,1370600
2014-02-27,38.9211949380347,39.592639181003356,38.816847049049024,39.15257263183594,1117600
2014-02-28,39.00738545869422,39.669757461878994,38.943867110874905,39.30681228637695,1276800
2014-03-03,38.73518032395091,39.3249654522177,38.24520876742859,39.066368103027344,1076800
2014-03-04,39.51550896516085,40.65424620573907,39.49736135822828,40.427406311035156,1634000
2014-03-05,40.42740376894458,40.82210640697909,40.395646324135036,40.590728759765625,1107000
2014-03-06,40.69961317897609,41.616048284851246,40.690541106230725,41.25764083862305,1396600
2014-03-07,41.380134558359444,41.498092276709095,40.15973477648229,40.55897521972656,1614400
2014-03-10,40.395648417118935,41.21226995223317,40.16880852492575,40.34120559692383,828400
2014-03-11,40.54083083887986,40.908310402203085,40.014560562281304,40.29130554199219,1066200
2014-03-12,40.17788901570566,40.51814892528664,39.869386559233455,40.300384521484375,883600
2014-03-13,40.32760270551597,40.4818556586617,39.193403049131106,39.656158447265625,1496600
2014-03-14,39.95104214643981,41.72493182879787,39.81494028299608,41.507164001464844,1939000
2014-03-17,41.86103175812247,42.233049039097054,41.08977751700264,41.693172454833984,1590400
2014-03-18,41.67502881047781,42.54609323977463,41.67502881047781,41.99260330200195,1399600
2014-03-19,41.92908587011602,42.62321540343457,41.770298633948734,41.91093826293945,1421400
2014-03-20,41.82927847722868,42.028898707829924,41.29847391273249,41.9290885925293,1118800
2014-03-21,42.28296772424931,42.487125767758094,41.15784344595084,41.17599105834961,1910800
2014-03-24,41.43003463745117,41.86556678215701,40.6497049135317,41.43003463745117,1387000
2014-03-25,41.70224298543451,42.564235227419424,41.63419032872219,42.11509323120117,1598800
2014-03-26,42.47804060657572,42.605073864584924,41.58429426223044,41.747615814208984,1636000
2014-03-27,41.52077719176638,41.87918467863321,40.862942812122455,41.54800033569336,1148600
2014-03-28,41.511700688932706,42.38730282005845,41.06255866703671,41.16236877441406,1417600
2014-03-31,41.35291251727442,42.46896435742596,41.20319735960357,42.33285903930664,1275600
2014-04-01,42.0697298038255,42.700344455319744,41.52077419430971,42.69126892089844,1990400
2014-04-02,42.645898544971175,43.54418601601897,42.47350147777298,43.045135498046875,1842600
2014-04-03,42.913575651196304,43.32642597901848,42.44628595622578,43.01338577270508,1621200
2014-04-04,43.122265662428795,43.30827257748006,41.597901282696945,41.88825607299805,1818800
2014-04-07,41.71585607253278,42.32832656932898,40.35481667752288,40.74951934814453,2768800
2014-04-08,41.00357935045057,41.34837696990679,39.84216016234821,41.19866180419922,2598600
2014-04-09,41.59335740194626,43.45344358556209,41.284855049934244,43.11772155761719,2521800
2014-04-10,43.036068800803164,43.135878916863895,41.47994685087127,41.588829040527344,2620600
2014-04-11,41.28485688184139,42.20582621232034,40.56804205252117,41.06708908081055,1597200
2014-04-14,41.53891724317384,41.75668504845748,40.023628523519214,40.536285400390625,1311200
2014-04-15,40.72230447743805,41.275794450587966,39.851236531163096,40.76313400268555,1244200
2014-04-16,40.82210385586342,41.96537525886183,40.82210385586342,41.88371276855469,1396000
2014-04-17,41.883718198822635,42.37823097126938,41.27125117276286,42.165000915527344,1184400
2014-04-21,42.16501003727023,42.16501003727023,41.45726705597228,42.019832611083984,1117200
2014-04-22,42.22852399258298,42.95441110714442,42.16500908639028,42.550636291503906,1127600
2014-04-23,43.06780954137082,43.90257844037368,42.98614706548566,43.535099029541016,2069800
2014-04-24,43.594085669335435,43.65306625227594,42.586919528288135,42.98615646362305,2436000
2014-04-25,43.122276538066544,43.39448378996299,42.13325420251049,42.38731384277344,1657600
2014-04-28,42.82737417787225,42.91810875412597,41.6115121650405,42.360084533691406,1535800
2014-04-29,42.546084813218066,42.73209516520035,41.97444738038913,42.618675231933594,1406800
2014-04-30,42.80469342279056,43.02246127512484,42.27388882568537,42.68220138549805,1317200
2014-05-01,42.845522134117616,43.79371127050477,42.7321021822262,43.544189453125,1639800
2014-05-02,43.55779457257151,43.71204402900057,43.144944331008084,43.37178421020508,1041000
2014-05-05,43.299199887298315,43.57594483368704,42.73663446047091,43.17670440673828,1101200
2014-05-06,43.317349879394065,43.45798951319429,42.55062989114945,42.95894241333008,1462600
2014-05-07,43.08597443908913,43.176709021474075,42.296572496172224,42.67766189575195,1353600
2014-05-08,42.64136582764481,43.54419117248655,42.43267352328057,42.963478088378906,1545600
2014-05-09,42.87726748519898,43.0587400492867,42.409977969051454,42.94532012939453,940000
2014-05-12,43.594091955353726,44.4878417486777,43.594091955353726,44.41071701049805,1560600
2014-05-13,44.306365067847324,44.678382316178656,44.188407366288104,44.37895202636719,1356000
2014-05-14,44.41525070199177,44.50598527254703,43.70297359309678,44.01601028442383,998600
2014-05-15,43.79371101177129,43.79371101177129,42.65043942643327,43.394474029541016,1368400
2014-05-16,43.28104374962302,43.55325087533357,42.92263637393858,43.37631607055664,867400
2014-05-19,43.32188694377794,44.34720435113774,43.113194632775944,44.01148223876953,928000
2014-05-20,44.088610393358785,44.2610074997992,43.0269976859234,43.46706771850586,1358400
2014-05-21,43.489805011911535,44.04474293539198,43.366989060789805,43.61261749267578,860000
2014-05-22,43.73543532496913,44.344955057069576,43.73543532496913,44.05384063720703,741600
2014-05-23,44.076580678991625,44.89079242848927,44.01289962330866,44.59967803955078,893200
2014-05-27,45.33201102548949,45.39114243938354,44.64061178902541,44.677001953125,1438400
2014-05-28,44.68610319451249,45.37295287642208,44.267626667535545,45.218299865722656,1471800
2014-05-29,45.25468656389121,45.5276058871215,44.69520247182274,45.218299865722656,890800
2014-05-30,44.69519520860124,45.15915763566047,44.53599258511802,44.78616714477539,1540200
2014-06-02,44.904439582046216,45.87785400779413,44.617871350210386,45.51850891113281,1227600
2014-06-03,45.53215183088468,45.932436711473336,45.25923252980154,45.43663024902344,1636600
2014-06-04,45.36840070672057,45.47302156780688,44.9954101760311,45.13642120361328,1901000
2014-06-05,45.43662988288725,45.809620401111935,44.831656398950514,44.98631286621094,1707600
2014-06-06,45.191000620206474,45.45027446980828,44.91808132647149,45.44572830200195,1617200
2014-06-09,45.486671137502555,45.5185116684845,44.86805213240391,45.036354064941406,1534800
2014-06-10,45.01360347580017,45.18645155427124,44.458665604975764,44.91353225708008,1119400
2014-06-11,44.440486889973755,44.504167967093665,43.89464809455786,44.04930114746094,1688000
2014-06-12,43.52619361022139,43.57167958403549,41.96145112444324,42.28895568847656,3068000
2014-06-13,42.325350258128225,43.508003052094956,42.325350258128225,43.27602005004883,1778400
2014-06-16,42.889375167533956,43.18958534020699,42.23891574465922,42.48909378051758,1756000
2014-06-17,42.57551642360867,43.40337356208261,42.54822553597056,43.18503952026367,1246800
2014-06-18,43.31696245164712,43.39428896683638,42.83935097245151,43.28512191772461,1153200
2014-06-19,43.38063251259082,43.630807081260464,42.684683641395786,43.157745361328125,1220400
2014-06-20,43.39427180704842,43.530729696887875,43.080412760811534,43.22142028808594,1365200
2014-06-23,43.16230156771392,43.41702581322639,42.13885147653444,42.675594329833984,1390200
2014-06-24,42.511837212035694,43.27146369393233,42.434510713476506,42.57096862792969,1631800
2014-06-25,42.54368086165182,43.37153809671515,42.25711609694593,43.34879684448242,1306200
2014-06-26,43.33969022588589,43.33969022588589,42.87572780871228,43.003089904785156,1239800
2014-06-27,42.94851361964992,43.40338032641264,42.66649848248588,43.38518524169922,2326400
2014-06-30,43.389733729419184,43.73543338908821,43.03948790146058,43.23508071899414,1709000
2014-07-01,43.32605077550394,44.4905083524992,43.32605077550394,44.38589096069336,1718400
2014-07-02,43.862798649533524,43.862798649533524,42.984905727086655,43.580780029296875,1709200
2014-07-03,43.67175230704113,44.32221181893676,43.626266331666386,44.031097412109375,675200
2014-07-07,44.05838993373356,44.30856801308925,42.94851404765753,43.05313491821289,1416600
2014-07-08,42.40722587852782,44.176657143617305,41.8977739022468,44.02655029296875,2644400
2014-07-09,44.572389724581726,44.9863201130151,43.68540099273554,44.05839157104492,2292000
2014-07-10,43.80366505045333,44.658813205954765,42.657399011216945,44.58603286743164,1597000
2014-07-11,44.69519874952676,45.28652332221957,44.586028253040574,44.8862419128418,1260500
2014-07-14,45.304725175265375,45.477576752020695,44.88624862060313,45.259239196777344,841800
2014-07-15,45.259234835926634,45.413887841956246,44.56783900659635,45.28652572631836,1118100
2014-07-16,45.513957619459966,45.61402884152299,44.85895197839182,44.97721481323242,1041400
2014-07-17,44.82256010287094,45.231940781900605,43.7581703373938,43.8127555847168,1221800
2014-07-18,43.80367044902233,44.66791451817385,43.80367044902233,44.33131408691406,901500
2014-07-21,44.22214360254323,44.22214360254323,43.79456777011507,43.98561096191406,964100
2014-07-22,44.37679161497412,44.51325300534794,43.98560599761696,44.45866775512695,977500
2014-07-23,44.7497804078039,45.40478950354152,44.54054216230042,45.204647064208984,1643400
2014-07-24,45.2137548764302,45.40479807530076,40.51043095669736,40.96529769897461,4454300
2014-07-25,41.67488274826368,42.648297078883544,41.092650534772176,41.638492584228516,3343700
2014-07-28,42.1388464979752,42.1388464979752,41.283698438817865,41.556617736816406,1889400
2014-07-29,41.829538690812235,42.56642394790242,41.55661938200904,42.0114860534668,2819200
2014-07-30,41.88412615001967,42.42086898946622,40.42855064236178,40.84703063964844,2556400
2014-07-31,40.48313798879657,40.72876643348612,39.91910422896741,40.000980377197266,1870400
2014-08-01,39.71896232877042,40.5286245448405,39.482433158486124,40.437652587890625,1667500
2014-08-04,40.44674562497048,40.77425020012935,39.436941008349805,39.573402404785156,1402000
2014-08-05,39.55520734167958,40.000978229296486,38.75464098757039,38.86381149291992,2185300
2014-08-06,38.8456079332192,39.355056298933825,38.31796101689281,39.063941955566406,1372200
2014-08-07,39.082147269975756,39.42784694463416,38.5181135157966,38.90019989013672,1482100
2014-08-08,38.85471125854831,39.364163193224734,38.063244201225956,39.30957794189453,1315200
2014-08-11,39.62798731090509,40.21021611927069,39.373259604477056,39.91910171508789,1023900
2014-08-12,39.91910835521439,40.2011235291007,39.51882338011174,39.72806167602539,955800
2014-08-13,39.84631234578905,40.85611672465902,39.655269212045184,40.637779235839844,1025700
2014-08-14,40.79244476979256,41.18363039959155,40.38306405600787,41.11994934082031,1338000
2014-08-15,41.45291916234925,41.66273766410633,41.024161128315704,41.47116470336914,1184100
2014-08-18,41.8178242718303,42.94902348898326,41.75396661634389,42.885162353515625,1480200
2014-08-19,43.04024273175747,43.04936376149286,42.29219301414589,42.69358444213867,931200
2014-08-20,42.71183955481003,43.20445879047406,42.638860860627354,43.003761291503906,1042200
2014-08-21,43.085869732026474,43.140606369299725,41.96379476778993,41.99116134643555,1214800
2014-08-22,42.10063362327059,42.63886503043203,41.84519946869743,42.41080093383789,1015600
2014-08-25,42.8669196926329,42.95814391920064,42.14623647081178,42.775691986083984,756600
2014-08-26,42.839553751903836,42.985514616408494,42.1736070901025,42.21921920776367,774400
2014-08-27,42.33781485388998,42.565878929483006,41.98203545276192,42.419918060302734,575600
2014-08-28,42.15536674815707,42.8213134921227,41.99116032033191,42.447288513183594,695900
2014-08-29,42.62060312287073,42.68446076700331,42.073247413187886,42.27394485473633,577800
2014-09-02,42.27395580062022,44.01636514163921,42.255710257575124,44.00724411010742,1610300
2014-09-03,43.83391295302877,43.83391295302877,42.976393314457205,43.3686637878418,1023100
2014-09-04,43.49637581631445,43.979870487852494,43.323048391418844,43.45076370239258,1016000
2014-09-05,42.8942915102391,43.07674346566818,42.264835917989465,43.003761291503906,905700
2014-09-08,43.12234544401606,43.37777603356157,42.930772501856936,43.17708206176758,888400
2014-09-09,42.949024968696285,43.41427411469514,42.45640576941655,42.511138916015625,825100
2014-09-10,42.70272067559418,43.51462826419963,42.3378167463419,43.323055267333984,811600
2014-09-11,43.3777761031378,43.65145223237277,42.84866938394763,43.20444869995117,769400
2014-09-12,43.26830197551502,43.45987489862447,42.885152649315685,43.12234115600586,987200
2014-09-15,43.13147532355771,43.15884537803977,42.155361393247425,42.20097351074219,894600
2014-09-16,42.16447749396756,42.9490182863145,41.690103910688464,42.647972106933594,1335500
2014-09-17,42.69359229018362,43.01288406930845,41.84519368962383,42.10974884033203,833900
2014-09-18,42.29219332605621,42.76656691535397,42.1097414101754,42.73007583618164,642400
2014-09-19,42.748325520135616,42.86691979895276,42.12799103398915,42.16448211669922,1466400
2014-09-22,42.19184253003621,42.246579146111465,41.215728829901934,41.24309539794922,1031600
2014-09-23,40.90556654564184,41.197488239813865,40.212253391978564,40.23049545288086,1188100
2014-09-24,40.266979638169545,41.097132466288386,40.06628220280658,40.90555953979492,872800
2014-09-25,40.65926274078245,40.8052236086074,39.874721771230284,39.883846282958984,947400
2014-09-26,39.975062881380154,40.63188840106809,39.77436542147975,40.52241516113281,970400
2014-09-29,39.94769682147262,40.43119145742716,39.72875381878735,40.0024299621582,1067000
2014-09-30,39.98419013780964,40.21225418336873,39.40034325799421,39.719635009765625,1353200
2014-10-01,39.354726544644656,39.38209311331885,38.50632811593696,38.98982620239258,1695600
2014-10-02,39.11754224725215,39.71963112951015,38.38773806875471,39.154029846191406,997100
2014-10-03,39.69226848577254,40.449442854717546,39.51894104853545,40.27611541748047,975700
2014-10-06,40.57716214419804,40.68663193211014,39.655784759306094,39.67403030395508,671900
2014-10-07,39.36385119434553,39.81997923377025,38.898598645343085,39.044559478759766,1554400
2014-10-08,39.04455614228032,39.2726201425039,37.411617065484194,39.09929275512695,2582800
2014-10-09,39.45508638662547,40.09366651546893,38.79826071353142,38.93510055541992,2433900
2014-10-10,38.83473897904187,39.60103418463175,38.54281732738674,38.73439025878906,1956400
2014-10-13,38.64317652057228,39.354735304328166,37.876881107303824,37.931617736816406,2459600
2014-10-14,38.33300391587807,39.43683302435038,38.15967649983086,38.9442138671875,2024300
2014-10-15,38.114064718502775,39.34561273452729,37.11970527444508,38.305641174316406,3095900
2014-10-16,37.849511816373486,40.130152349344186,37.429871313521105,39.95682144165039,2136100
2014-10-17,40.6045164084248,41.08801449505428,40.394697928558735,40.77784729003906,1553300
2014-10-20,40.77785229354717,42.17360314738614,40.62276693201996,42.16448211669922,1941300
2014-10-21,42.77569115818476,43.90689033762932,42.77569115818476,43.22269821166992,1845900
2014-10-22,43.45987962892181,43.642331543161966,42.593235646266685,42.66621780395508,1727700
2014-10-23,44.0346052649896,45.98683289077847,43.897765448984146,45.567195892333984,3616400
2014-10-24,44.8921262247695,45.84999452720779,44.65494114682505,45.79526138305664,1909800
2014-10-27,45.89561170373879,47.364341295482376,45.704035252658045,47.27311706542969,2342300
2014-10-28,47.49206192635077,48.42256372479811,47.07242140392683,48.15800857543945,2152800
2014-10-29,48.103272536429245,48.38607323196387,47.181895238044625,48.267478942871094,1559300
2014-10-30,47.4008303825197,48.00291932345309,47.06329656956734,47.56503677368164,1598700
2014-10-31,48.53202826530019,49.07938056769841,48.18536995112475,48.55939483642578,1501000
2014-11-03,48.55026949362936,49.699710618560424,48.44992076844078,49.65409851074219,1825400
2014-11-04,49.936904652618225,51.013363739732746,49.88216802921329,50.529869079589844,1492100
2014-11-05,51.05897097854629,51.077216516696026,49.134110203506594,49.234458923339844,1883000
2014-11-06,49.85480922559035,50.85828978450267,49.66323275381332,50.53900146484375,1219000
2014-11-07,50.53898830413528,51.04984948255769,50.082860263411966,50.30179977416992,1175300
2014-11-10,50.21969966874359,51.451247542243514,49.90953244282297,51.378265380859375,1028400
2014-11-11,51.54247068173411,51.834392361179084,50.90389070295538,51.21405792236328,770900
2014-11-12,50.9677522150237,51.30528950994405,50.39303332255514,51.24142837524414,879600
2014-11-13,51.39651827166082,51.943870640397314,50.97688122363074,51.305294036865234,1062800
2014-11-14,51.20927391624932,51.42870459043738,50.56013021536354,50.596702575683594,1244000
2014-11-17,50.4870003289369,50.95328582074798,49.98413898085344,50.15785598754883,1529400
2014-11-18,50.20357274647507,51.34643317458434,50.18528656109733,51.072147369384766,1186700
2014-11-19,50.74299931690466,50.97157138589972,49.90185577711465,50.102996826171875,1669900
2014-11-20,49.691564565514625,50.20356723669993,49.08813446520791,49.59099578857422,1321900
2014-11-21,49.929280912248345,50.020708340363804,48.74070690808323,49.82870864868164,1253300
2014-11-24,50.221849710792135,50.81613841938695,50.10299127152665,50.58756637573242,1015100
2014-11-25,50.377284105625186,51.3281447779034,50.304142854998524,51.11785888671875,1055600
2014-11-26,51.20013727479796,51.602422812087646,51.06299265486172,51.38299560546875,740000
2014-11-28,53.12930006250798,54.829877063125195,53.04701396609961,53.97044372558594,1212300
2014-12-01,53.51329163822432,53.522436474107955,50.58757194739658,50.66071319580078,2674600
2014-12-02,50.45043490456661,51.39215085381111,49.9841458608409,50.514434814453125,2064200
2014-12-03,50.633292605408215,51.959011483919554,50.541861672701614,51.8950080871582,1564200
2014-12-04,53.05615750473405,53.723587653036795,51.639011108325,51.87672805786133,2184800
2014-12-05,52.30643624292174,52.9738663272496,52.205863965275995,52.352149963378906,1235000
2014-12-08,52.471009911062175,53.257298481007965,52.27901018707078,52.5167236328125,1173800
2014-12-09,51.30985765643938,51.657288181838226,50.34071430500005,51.565860748291016,1525700
2014-12-10,52.087003504908665,52.525861453005966,50.42299914380657,50.45956802368164,1486300
2014-12-11,51.01728722110225,51.32814538735603,50.57842924893217,51.1727180480957,1683800
2014-12-12,51.77614817548324,52.09614769014845,50.74300140455496,51.026432037353516,1610200
2014-12-15,51.447009794544144,53.02872834208166,51.0264379585423,52.7087287902832,1965900
2014-12-16,52.77272270113612,52.97386375894248,50.88928751510821,50.90757369995117,2090700
2014-12-17,50.953283802364204,51.7029998890576,49.86528203941473,51.227569580078125,1635700
2014-12-18,51.428711693997094,51.76699735435245,50.669850807333965,51.5109977722168,1125300
2014-12-19,51.37385163213734,51.77614066390532,50.770421572218,51.3464241027832,1831800
2014-12-22,51.7121454536969,52.800147231984226,51.7121454536969,51.86757278442383,767200
2014-12-23,52.32471840366561,52.43443202186994,51.58414363338702,51.885860443115234,764600
2014-12-24,52.33387284937926,53.796732986494774,52.33387284937926,53.68701934814453,629800
2014-12-26,53.71443782111371,54.38186786402256,53.540724299063385,53.96129608154297,706300
2014-12-29,53.787589444242386,54.81159149848689,53.54073115221555,54.61044692993164,839600
2014-12-30,54.61958708373554,55.32358603784519,54.372728812876346,54.64701461791992,833700
2014-12-31,55.095014967985,55.71673133100233,54.63787078857422,54.63787078857422,902400
2015-01-02,55.351015364393916,55.64358734584352,54.37272714747184,55.15901565551758,1199600
2015-01-05,55.597876805369935,55.65273187519375,54.11672714092693,54.37273025512695,1288800
2015-01-06,54.65615287462644,55.12244185578066,52.763576392842964,53.732723236083984,1511700
2015-01-07,53.99786344086647,54.85729311068338,53.76929138623862,54.55557632446289,1039600
2015-01-08,54.85730424334475,56.19216447621011,54.57387358250342,55.49730682373047,1697500
2015-01-09,55.45159409028978,55.57959391110365,54.5921607429963,54.61044692993164,986900
2015-01-12,55.46986360495596,55.89043882903601,54.61043394967236,55.415008544921875,1100000
2015-01-13,56.2561598511055,57.591023464111395,55.38758872744806,56.146446228027344,1687200
2015-01-14,55.43329480953746,56.685868673004826,55.03100576745107,56.265296936035156,1557200
2015-01-15,56.402438795894454,56.777296824987936,55.405864500831385,56.201297760009766,1619300
2015-01-16,55.853872899804756,57.069874536358576,55.36930121242614,57.00587463378906,1618600
2015-01-20,57.96587570305921,59.255018491814404,57.700731276897486,59.063018798828125,1521200
2015-01-21,58.880161154465405,59.61158752520324,58.30415861503683,59.41044998168945,2314800
2015-01-22,61.16587687987505,62.17159242100421,59.017301183948014,62.116737365722656,2833200
2015-01-23,62.263034467061054,63.90875626682,61.89731773650724,62.76589584350586,1883200
2015-01-26,62.87560660756143,64.4664733550329,62.76589647012651,64.40247344970703,2396600
2015-01-27,63.424177481870544,64.71332026818888,63.031033261127796,63.725887298583984,1536800
2015-01-28,64.4573174503473,64.50303465007268,62.555596339402676,62.81159591674805,1220500
2015-01-29,62.90302368476482,65.28017133510657,62.55558974459626,64.97845458984375,1966700
2015-01-30,64.33847039121581,64.79561454270116,61.495033210939646,62.05274963378906,2236800
2015-02-02,61.897315656685464,62.171604939251004,59.821884266889136,61.549888610839844,2284100
2015-02-03,60.34303515760295,60.699607080042334,58.596740943454215,59.593318939208984,2928500
2015-02-04,60.30644946058205,61.44016488721326,60.19673236427627,60.9830207824707,1823000
2015-02-05,61.07445640987268,61.20245620373298,59.447017504927054,61.09273910522461,1354300
2015-02-06,60.86415942682844,61.202448539936,60.041298729718626,60.26987075805664,1570000
2015-02-09,59.56588394854389,59.56588394854389,57.170446099079214,58.06644821166992,2120500
2015-02-10,58.68816833329298,59.87673894052748,58.22187934617611,59.76702880859375,1965200
2015-02-11,60.25159975969926,60.736171437755814,58.871022487440456,58.98073959350586,1560900
2015-02-12,58.12130190786373,58.13958809080472,56.42987009474963,57.371585845947266,2822200
2015-02-13,56.83216306026061,57.234448674173095,56.09158824946729,57.197879791259766,1697700
2015-02-17,57.24359833005308,57.920169805309015,56.78645412168369,56.89616775512695,1200800
2015-02-18,57.7098767021195,58.40473776544966,56.74073333320078,58.35902404785156,1565000
2015-02-19,59.59331063567951,59.59331063567951,57.38987601054396,57.54530334472656,2091000
2015-02-20,57.56364680750572,58.838561652250135,57.233456734989936,58.82938766479492,1049600
2015-02-23,59.62735662854846,59.654871593212015,58.26989339096234,58.82938766479492,1247900
2015-02-24,58.27906891327197,59.17792377189701,57.233458242306845,59.09537887573242,1301500
2015-02-25,58.921112853472586,59.324684372277424,58.09563233554268,58.18735122680664,1216400
2015-02-26,58.811051418428875,58.88442233086637,57.79295215891644,58.682640075683594,1225400
2015-02-27,59.14124296764425,59.25130283133925,58.324929490443864,58.37996292114258,1944400
2015-03-02,59.06787470123103,60.10431157384206,58.99449678165585,60.021766662597656,1850400
2015-03-03,59.61818174794309,60.71882230420893,59.44391097741523,60.6821403503418,1629000
2015-03-04,60.24188746996032,60.54456611001676,59.48060737443758,60.324432373046875,1313800
2015-03-05,60.30609015479976,60.5078759106916,59.168760527967144,59.287994384765625,1118400
2015-03-06,59.003658595043376,59.28798922759332,58.30658249833482,58.45333480834961,948700
2015-03-09,58.444168865430726,59.15041200684747,58.30658703334359,58.682640075683594,1004200
2015-03-10,58.682635800561634,59.21461161491721,58.15065998620605,58.856903076171875,1226000
2015-03-11,58.71015589129656,59.91168937536943,58.33409936708002,59.69156265258789,1109300
2015-03-12,59.673206071739294,61.709397207517036,59.63651712361611,61.55347442626953,1339600
2015-03-13,61.681889559770454,62.241383839013544,60.755512753493875,61.140743255615234,932400
2015-03-16,61.92036908318114,62.360622551809286,61.599349471118394,61.975399017333984,1027700
2015-03-17,61.92038006736493,63.28701065697734,61.92038006736493,63.103572845458984,1473800
2015-03-18,63.21361741700308,63.672218832386505,61.892850099136346,62.34227752685547,1267600
2015-03-19,62.79169256442698,63.22277892945718,62.0762756172283,62.690799713134766,835200
2015-03-20,62.94762156096496,63.05768840899687,62.030418820470466,62.99348449707031,1790800
2015-03-23,62.99350479700952,63.287009488642894,61.90203094482422,61.90203094482422,1173500
2015-03-24,61.63602479932422,61.65437277387018,60.79219991046119,61.43424606323242,1127400
2015-03-25,61.35169611068527,61.44341499320568,59.031174094178155,59.25130081176758,1346400
2015-03-26,58.62760674332726,59.45309073955895,57.57282552464382,59.26047897338867,1622200
2015-03-27,59.553989578748244,60.489533536333795,59.4530966914582,60.159339904785156,852400
2015-03-30,60.72799646659227,61.12239394996986,60.21436513854779,60.71882247924805,761200
2015-03-31,60.65462991128697,60.97565654907856,59.87500878601452,60.70049285888672,929000
2015-04-01,59.920858689932174,60.159326371971474,58.26989090357347,58.70097732543945,1068600
2015-04-02,58.71931649078941,59.44390749702602,57.77460228457906,57.84797668457031,1220000
2015-04-06,56.820706127142735,57.783768231226404,56.44465317225861,57.23344802856445,1728400
2015-04-07,56.985812958618226,58.08645705730569,56.985812958618226,57.56364822387695,990900
2015-04-08,57.79294813039676,59.599842303707774,57.71039973666887,59.443912506103516,1219000
2015-04-09,59.58149791584595,60.1501662174766,58.398305367459606,58.838565826416016,1244500
2015-04-10,58.86608054593701,59.40722688097803,58.58174639631519,58.64595031738281,804400
2015-04-13,58.48085029268053,59.63652430695864,57.92135951123824,58.086456298828125,1233200
2015-04-14,57.96722707500135,58.26990222876033,57.04085013717953,57.352699279785156,1175400
2015-04-15,57.96721391212966,58.4258152824806,56.8757404114299,56.88491439819336,1332100
2015-04-16,56.8849147748022,58.29740784455876,56.53637675134975,58.242374420166016,1599100
2015-04-17,57.69205600380779,58.43498801302423,57.64619306593193,57.75625991821289,1419700
2015-04-20,58.12314300408093,58.3249287485583,57.33434800168887,58.15066146850586,1115900
2015-04-21,58.47168212990886,59.61818570108354,58.334100301827405,59.55398178100586,990800
2015-04-22,59.56316339732915,59.61819333652856,58.3891412108676,58.985321044921875,1280600
2015-04-23,58.379954626657046,61.32417452313153,58.05893157480159,60.847225189208984,1998800
2015-04-24,61.39756203952883,62.97515208740226,61.39756203952883,62.64495849609375,1530700
2015-04-27,62.57157932098116,62.99349179073533,61.590172554928486,61.81947326660156,1179800
2015-04-28,61.45258131095653,61.62685206438635,60.150155147695024,60.96646499633789,816500
2015-04-29,60.67296988922854,61.01233046498751,58.673467397566554,59.930030822753906,1193000
2015-04-30,59.53563611334426,60.21436421466083,58.554225914779465,58.75600814819336,1147700
2015-05-01,59.141238872601235,60.40697620136876,58.87524922425189,59.89334487915039,795800
2015-05-04,60.12265416802134,60.645459552190964,59.086210390530326,59.187103271484375,1118000
2015-05-05,58.15065739175905,58.53588087818965,57.69205600380779,57.75625991821289,999700
2015-05-06,57.325174642735576,58.462507647141884,57.00415506427665,58.00390625,1155200
2015-05-07,58.03142189670199,60.12264667148249,58.03142189670199,59.58149337768555,1049700
2015-05-08,60.40697055028713,61.259969343574134,60.28773671812705,60.78302001953125,1088100
2015-05-11,60.49869853085357,61.296667521409105,60.2418828550984,60.83806610107422,969600
2015-05-12,60.434500286639214,60.544567157027565,59.746598091543724,59.783287048339844,767400
2015-05-13,60.27856483156206,60.727992212115026,59.22378028733643,59.35218811035156,684400
2015-05-14,59.83831492207242,60.691313894496304,59.416402430014756,60.654624938964844,974800
2015-05-15,60.86558781439068,61.41590818026212,60.617939101241504,60.993995666503906,937900
2015-05-18,60.89309967922609,62.36979690096215,60.636283988089865,61.98457336425781,1247100
2015-05-19,62.435343801699254,62.80330837271647,61.31303361206355,61.62580490112305,1386800
2015-05-20,61.39581603869581,61.60740195782338,58.33246644077069,58.83842468261719,2179700
2015-05-21,58.958014587275805,59.638764425840506,58.41526197870326,59.50997543334961,1277800
2015-05-22,59.693952197525576,60.015924649057524,58.875219241427324,59.24319076538086,850700
2015-05-26,59.27997682927436,59.638747063692215,57.210141805256285,57.375728607177734,1295500
2015-05-27,57.697715594677284,58.39685727444148,57.55972539680605,58.323265075683594,1224500
2015-05-28,58.406054610846475,58.921214004859806,58.065679747848755,58.63603591918945,1044000
2015-05-29,58.59924167504835,59.657153653010084,58.304865862986254,59.46397018432617,1489500
2015-06-01,59.80434145800976,60.99104585269163,59.33517762325819,60.797855377197266,1808500
2015-06-02,59.887132827675316,61.00024154644104,59.601958243913394,60.457489013671875,941200
2015-06-03,60.6690860105312,61.027856406429855,60.12633331567548,60.58629608154297,794700
2015-06-04,60.540278478763575,61.32222055632812,59.822737906456375,60.264305114746094,966300
2015-06-05,60.23671494475984,60.68747640062805,59.66635870169048,60.40230178833008,946100
2015-06-08,59.81355020025879,60.42990559125431,57.32055656014823,57.5229377746582,1519800
2015-06-09,56.92498001716156,56.92498001716156,53.493658980626684,55.79347229003906,3734600
2015-06-10,55.33349812255863,56.75018015956348,55.066718991921896,55.894649505615234,1568900
2015-06-11,56.01425068848035,57.14575838097763,55.89465941746427,56.869781494140625,1426700
2015-06-12,56.76858195810034,58.66362909030643,56.67659084388792,58.41524887084961,1568300
2015-06-15,57.826506671964175,58.17607927914453,57.10896603917413,57.642520904541016,1128900
2015-06-16,57.66091354182247,58.268064051617586,56.934171769863326,57.29294204711914,780400
2015-06-17,57.173366600174774,57.65172473332006,56.71340388741146,57.06297302246094,1232900
2015-06-18,57.59651860140663,59.215588954221055,57.59651860140663,58.86601638793945,1461200
2015-06-19,59.16039298680879,60.18151061730107,58.79242497739051,59.47317123413086,4167400
2015-06-22,60.365496215981906,60.954247802647544,59.905533600244844,60.917449951171875,1732000
2015-06-23,61.699389763359484,62.076562506284716,61.11063813118558,61.19342803955078,1560400
2015-06-24,61.24862776986477,61.85577481440696,60.73346483257134,60.899051666259766,1153500
2015-06-25,61.331413481958634,61.77298068107902,60.18150694291574,60.19070816040039,1273500
2015-06-26,60.53107926959323,60.62307038331857,59.33517373574746,59.565155029296875,1872000
2015-06-29,59.14199375748885,60.34709356040338,58.691228851650386,58.74642562866211,1066600
2015-06-30,59.38117220244521,60.23670288655205,59.05919277994846,59.27077865600586,1332400
2015-07-01,60.30110984968803,60.38389976280104,57.57812813087248,59.15120315551758,1956600
2015-07-02,59.48236414591701,60.08030988445033,58.70962336280211,59.80433654785156,1109000
2015-07-06,59.436371942762555,61.07383779177235,59.37197745494103,60.86225891113281,1331400
2015-07-07,60.94505480007005,62.214549263971996,60.439093047170644,62.03976821899414,1464900
2015-07-08,61.67179191866405,61.71778397180795,60.25510613823535,60.825462341308594,1324600
2015-07-09,61.699385578808005,61.83737576853103,61.11983520413841,61.21182632446289,922700
2015-07-10,62.564130154135135,65.02953057524196,62.37094665699483,64.90074157714844,2292100
2015-07-13,65.7838568865067,66.83257111471313,65.7838568865067,66.464599609375,1438200
2015-07-14,66.19783492600412,67.7985032531702,65.73787219832055,67.72491455078125,1782500
2015-07-15,67.60530862320991,68.57123299976232,66.35420964833976,67.81689453125,1741500
2015-07-16,68.0652614261564,69.42675376714485,67.96406909588492,68.70921325683594,1555800
2015-07-17,68.9851834183073,69.31635702603191,68.36883526666996,68.78279876708984,1111500
2015-07-20,69.03118879472962,69.22437224715615,67.79848536025767,68.20325469970703,1355700
2015-07-21,68.27686082739329,69.02199811746394,68.0468794891272,68.94840240478516,1155700
2015-07-22,68.49764192142891,69.80393425693048,68.49764192142891,69.75794219970703,1630700
2015-07-23,70.72386823870703,71.57020501270765,66.79578953484724,67.88130187988281,2246900
2015-07-24,68.52522840805543,69.21517233046005,67.56850532677096,68.16645812988281,1551600
2015-07-27,67.51332567497879,67.66051711031082,66.74059169490741,67.1729507446289,1226900
2015-07-28,67.51331986457332,68.50684091213725,66.95216484799406,68.36885070800781,1540200
2015-07-29,68.4056557079423,68.99440742314185,67.48573027563374,68.79202270507812,1310300
2015-07-30,68.44244868920987,69.25198048529128,67.97328478699946,69.14159393310547,870000
2015-07-31,69.32557871548471,69.7947426347251,68.45165239274809,69.6843490600586,1186000
2015-08-03,70.04310329187513,72.04854048357159,69.92351554401847,71.7725601196289,1290500
2015-08-04,71.8645897402876,72.14056320667416,70.8342705510754,71.54261016845703,930000
2015-08-05,71.9013602059745,73.2352489980456,71.56098534015176,72.70169067382812,1438800
2015-08-06,73.67679894729024,74.08156824300899,70.7238401761361,71.52417755126953,1061900
2015-08-07,71.38620951448857,72.09455600162515,70.85265109896534,71.74497985839844,667900
2015-08-10,72.33370971679688,73.24444063962481,71.95654406690052,72.33370971679688,928300
2015-08-11,71.97494794235611,73.8515962514869,71.91055345707345,73.55722045898438,1257200
2015-08-12,72.92246459550016,73.05126057533668,70.31908171779841,72.25092315673828,1165300
2015-08-13,72.19575010629967,73.81481379346708,71.78177945589091,72.94088745117188,1076700
2015-08-14,72.4705459127768,73.61413613960397,72.4705459127768,73.41123962402344,527200
2015-08-17,73.4204426025733,75.39406025302708,72.95009236663284,75.17272186279297,1060400
2015-08-18,75.21883021613894,75.76296226089761,74.02912493477223,75.17272186279297,1116600
2015-08-19,74.47181497262358,75.624629445884,74.2412520779715,74.69315338134766,1376400
2015-08-20,73.81700617623183,74.2965738295776,72.58118558655372,72.8670883178711,1292300
2015-08-21,71.61282408584486,72.94086134445016,70.21099798881382,70.22022247314453,1751700
2015-08-24,64.58527581340421,69.9066712707404,54.33906038838305,67.41658782958984,2515900
2015-08-25,69.97124008423266,71.82496096355794,68.5325226255557,68.75386810302734,1716900
2015-08-26,70.16489969602353,70.7090247337837,67.44425339855982,70.38623809814453,1473100
2015-08-27,71.17014069999024,71.64971538074401,69.04896664656387,70.31244659423828,1395400
2015-08-28,70.2755634574881,70.87502835655357,69.42709374237245,69.91588592529297,1262100
2015-08-31,69.98966708249755,70.84736127500472,68.80918626619105,69.03974914550781,1339200
2015-09-01,67.923845079733,69.54701018447929,67.923845079733,68.98443603515625,1367000
2015-09-02,70.17409902915982,72.71029013992337,69.74064682247156,72.7010726928711,1430600
2015-09-03,72.8578773865312,73.78012899901893,71.76039571607994,72.00018310546875,1248200
2015-09-04,71.16093215177595,73.64178400793256,71.05025943401732,72.47052764892578,1058200
2015-09-08,73.7340083444875,74.98827101090247,73.47577903720577,74.92371368408203,1350900
2015-09-09,75.62464235753806,76.02121088549599,74.30582209351259,75.41252136230469,1439300
2015-09-10,75.70763043195286,76.34398628725235,74.69315507966158,74.96983337402344,1147200
2015-09-11,74.56403732122736,75.6246280239291,74.47181357234483,75.5047378540039,878900
2015-09-14,75.44939429012211,76.02119276321609,74.28736244576758,74.46258544921875,1400400
2015-09-15,74.74849867845543,74.88683079629605,73.10688483912287,73.54034423828125,1589700
2015-09-16,73.41121965555476,74.37036208162625,72.29529615962502,72.9777603149414,1433400
2015-09-17,73.42043511764886,74.33346204097802,72.46129280945445,73.49421691894531,1294200
2015-09-18,72.69186194683635,73.61411343412746,72.38751726733739,72.61808013916016,3717800
2015-09-21,73.0515444124915,75.78140815544761,72.95009617911974,75.70762634277344,1951200
2015-09-22,74.55481374462394,75.40329053886461,71.9817380491852,72.53508758544922,1439300
2015-09-23,72.53509277751007,74.03836041527173,72.53509277751007,73.84468841552734,1104000
2015-09-24,73.30056522328857,73.70635117011264,72.26764082836357,72.83943939208984,1193300
2015-09-25,73.63256043016412,74.96060491475673,73.0976598782885,74.42569732666016,1116700
2015-09-28,74.15826837728821,74.31504948986307,71.42839693979971,72.0370864868164,1580400
2015-09-29,72.00939294222144,72.83019614745449,70.79202134284726,72.28606414794922,1082000
2015-09-30,72.92243510204227,73.91846853746831,72.23074638903331,73.27288818359375,1537800
2015-10-01,72.74719575237717,74.23202122956893,71.93561696580238,73.99224090576172,1230100
2015-10-02,72.87631082274069,73.19910447843871,71.20703785042838,73.09765625,1207900
2015-10-05,73.53113504966251,75.34796508491277,72.88555460357675,74.61939239501953,1408800
2015-10-06,74.28736308386028,74.5363678994406,68.65240570847519,68.73540496826172,2874800
2015-10-07,68.88297277744354,71.29926741441108,67.22291711857785,70.0634536743164,2894600
2015-10-08,69.84210744623252,71.20703569185214,69.09507896526382,69.8697738647461,1413900
2015-10-09,69.31642789250435,71.7234978958239,69.31642789250435,70.017333984375,2185000
2015-10-12,70.34935732516051,72.44287258798899,69.73145038561387,71.92640686035156,1651900
2015-10-13,70.80125986923399,71.3638339687835,68.14517750791813,68.17284393310547,2437100
2015-10-14,69.01209164429623,69.53777479562424,67.42581770380565,67.7393798828125,1813200
2015-10-15,68.30195668122164,70.34013203511314,67.46271131725307,70.07268524169922,2057000
2015-10-16,69.99891403493356,70.04502240386363,68.73542651770445,69.93435668945312,1657700
2015-10-19,69.85131461597511,71.40069715072036,69.57464343533235,70.89346313476562,1401400
2015-10-20,70.87502562578912,71.45604856788773,69.92510771652877,70.54301452636719,1269600
2015-10-21,70.48769344994045,71.17938218311288,68.87375307253812,68.91986846923828,1715400
2015-10-22,70.25712566181387,70.96725628263793,68.93830562066535,70.0634536743164,1474000
2015-10-23,70.91192158351184,73.1437686605141,70.91192158351184,72.94087219238281,1687400
2015-10-26,72.63653012160393,73.67867178372899,72.23996169509253,73.00543212890625,1373100
2015-10-27,72.90397804728975,73.36510376033719,71.02258429370976,71.88949584960938,1364400
2015-10-28,72.12929772422117,72.36908511346338,68.68007866576781,69.34410095214844,2020300
2015-10-29,69.32564827241487,70.6260263530757,68.92907981904536,69.87899780273438,923700
2015-10-30,69.88820365816049,71.45603511838135,69.62997441526319,70.32166290283203,947200
2015-11-02,70.58913757332934,71.64050382348417,70.50613127135857,71.13326263427734,858200
2015-11-03,71.7511832933747,71.76040074406599,70.03579461105885,71.64051055908203,1379000
2015-11-04,71.64049191365622,71.81572193829143,70.7459068938955,71.39148712158203,1009300
2015-11-05,71.81572853357896,72.09239976837873,70.87502804108591,71.99095153808594,896200
2015-11-06,71.89871908242394,72.85786139321262,71.35459412788548,72.00939178466797,699400
2015-11-09,72.00018383259396,72.04629922817263,70.81970288248348,71.29927062988281,1262200
2015-11-10,70.99494207971648,72.48898539614602,70.92116025178301,72.46131896972656,964700
2015-11-11,72.756442194759,72.82099953776232,71.44684635885017,71.53907012939453,690000
2015-11-12,71.50216655452537,71.92640145289708,70.66292124407003,70.71825408935547,955000
2015-11-13,70.75522060164937,71.29152691772333,70.09871061664295,70.23741149902344,1054500
2015-11-16,69.70111525352436,71.08811016848566,69.1833060760842,71.06037139892578,1281700
2015-11-17,71.19908331162948,73.40902832017912,70.80147775900302,71.69840240478516,1540400
2015-11-18,71.71687694972873,72.41962297088989,70.82920110676643,72.20694732666016,1070100
2015-11-19,72.60455315516607,73.5754523610204,72.52133685132627,73.26107025146484,822900
2015-11-20,73.59395007633951,75.76691451683274,73.50148515548521,75.69293975830078,1331500
2015-11-23,75.77616355226763,76.01657801392261,74.24122596159805,74.35218811035156,1019500
2015-11-24,73.34430580759602,73.88986092069167,71.66141858242588,73.60321044921875,1164600
2015-11-25,73.98231639585583,74.25971116728452,73.06689460266314,73.6124496459961,669600
2015-11-27,73.79737333991886,74.53710677795463,73.06688850987928,73.75114440917969,451500
2015-11-30,73.76040715221424,74.31521091743382,73.07615811096579,73.72342681884766,1083200
2015-12-01,73.8251050278852,75.10114473336645,73.65867242764352,75.0549087524414,885400
2015-12-02,75.60046750098148,76.95047496738572,74.8329953285878,75.54498291015625,1238600
2015-12-03,75.96109600404696,76.41417907258288,74.26896037173616,74.48163604736328,1366300
2015-12-04,75.48025929025538,79.00323110408246,75.36005560625246,78.5131607055664,1906900
2015-12-07,79.62276007203737,80.60290094634495,79.00323733279093,79.82618713378906,1782000
2015-12-08,79.32686880911334,79.93714294529451,77.84740887559079,79.169677734375,1650300
2015-12-09,78.73509061344484,80.04811095988435,76.69158532802565,77.21864318847656,1578700
2015-12-10,78.08781683992216,79.0587161762155,77.80117345980305,78.00460052490234,1182400
2015-12-11,77.20939305984083,77.20939305984083,75.78541059278137,76.53438568115234,1539900
2015-12-14,76.73779615176662,77.19088619412804,74.76826609701327,75.9610824584961,1198800
2015-12-15,76.35870683627633,76.61761146486408,75.41554619828146,75.9426040649414,1196900
2015-12-16,76.36793489230297,76.78403759008735,74.89772370214548,76.51588439941406,1095300
2015-12-17,76.55287350224123,77.90288103927534,74.897725390876,75.01792907714844,1050700
2015-12-18,74.869986974041,76.09054222249463,73.88059754578403,73.92682647705078,1417100
2015-12-21,74.70354799621272,76.62684933124886,74.70354799621272,76.28472137451172,1129500
2015-12-22,75.61896173108481,75.79465001134862,73.62169271940431,75.56348419189453,1399400
2015-12-23,75.45253584551718,76.48816144556372,74.29670653705452,75.97035217285156,906800
2015-12-24,75.92411625839242,77.13542311745415,75.83165132454276,75.93336486816406,387200
2015-12-28,75.94260116669278,76.62685714998617,74.92547285550594,76.21075439453125,606400
2015-12-29,76.33096566124826,76.99671737612145,76.10904136833538,76.53438568115234,614000
2015-12-30,76.53438525817978,76.53438525817978,75.17513600836492,75.3045883178711,599700
2015-12-31,74.89772413584623,75.31381978141927,73.78813104457092,74.44464111328125,817500
2016-01-04,73.19635267429553,73.31655636767188,71.50421708531498,72.49360656738281,1441300
2016-01-05,72.49361678807924,73.20560454935674,70.79223235061994,71.28230285644531,1547000
2016-01-06,70.76447649967014,72.3548983983149,70.55180790544476,72.30866241455078,1387100
2016-01-07,70.80145752408632,71.37475122007561,67.38944822331236,68.41582489013672,1797200
2016-01-08,69.24803828332065,69.24803828332065,64.95760086861061,65.07780456542969,2723500
2016-01-11,65.33672859781136,66.3723472393342,63.90349730047439,65.3459701538086,1969900
2016-01-12,65.79904196653209,66.46479359795553,64.21786155986621,65.68807983398438,1364100
2016-01-13,65.77129291533309,66.04869470578105,62.18360212777329,62.56271743774414,1518700
2016-01-14,62.25759342062626,64.63397826750297,61.11100563311272,63.570613861083984,1496500
2016-01-15,62.56270434049642,64.58771159020544,61.49009183357331,63.552093505859375,2050900
2016-01-19,64.19012377828055,64.48601574834066,61.61956096564189,61.99867630004883,2205100
2016-01-20,61.70279725262033,63.64458915372987,59.34490255187285,62.10040283203125,2789800
2016-01-21,63.44116234010532,67.30625599384793,62.73841611543688,67.13981628417969,3660600
2016-01-22,68.77644906729479,68.77644906729479,66.39082327599723,67.37096405029297,2125700
2016-01-25,67.52815642333903,68.23090247284316,64.32882240572549,64.5322494506836,1701800
2016-01-26,64.8651272654473,65.9839689318504,63.681559454859595,65.95623016357422,1430100
2016-01-27,66.07645954351626,67.17681147723678,64.19014496626254,64.74494171142578,1507000
2016-01-28,64.56924111523782,64.75417095677791,62.1651179021103,63.4041633605957,1458400
2016-01-29,62.997308560487454,65.09629821777344,62.51648674492473,65.09629821777344,1435700
2016-02-01,64.77265071015314,65.59560027598476,64.23634443781228,64.99456787109375,1443800
2016-02-02,64.71718381988688,64.99458563785704,62.71066610771606,62.840118408203125,1049300
2016-02-03,63.15451187136355,63.173002034987235,60.64866789573879,62.20210266113281,1256900
2016-02-04,62.0541437222944,63.958947528075235,62.044895115625785,63.71854019165039,1158500
2016-02-05,63.32095202301358,63.84800987289382,59.28941908004056,59.696266174316406,1705600
2016-02-08,58.58667106872097,59.50208582005741,56.94077141624601,58.30927276611328,1509600
2016-02-09,57.53254445255375,61.166471048827134,57.04247056633225,60.68564224243164,1766800
2016-02-10,61.804485321044915,62.8123718842847,61.22195004075651,61.80448532104492,1387000
2016-02-11,60.89833820552614,62.31307222089477,60.500732621402314,61.896976470947266,1246300
2016-02-12,62.72914724950567,63.570594136291035,61.175719867047036,63.28395080566406,1193600
2016-02-16,63.70930586334477,64.56924305613559,63.052795735135646,64.3565673828125,933600
2016-02-17,64.63396700497898,66.52952256430657,64.4675273264146,66.36308288574219,1136000
2016-02-18,66.57575871702109,66.92712823725283,65.58636925160576,66.87165069580078,1547000
2016-02-19,66.33794639061017,67.27542318399588,66.19871604204006,67.14546966552734,1195300
2016-02-22,67.85089534055979,68.40780962950465,66.64424889477081,67.19187927246094,1193400
2016-02-23,66.92268853375113,67.78590798003047,66.44930830023074,67.51673126220703,905600
2016-02-24,67.12691655084187,68.40782032381587,65.95739140413922,68.31500244140625,1026900
2016-02-25,68.38925675190053,69.61447116107341,67.95300493290976,69.53093719482422,998500
2016-02-26,69.61445519094,70.087835469072,68.33355176478419,69.21533203125,968400
2016-02-29,68.76980427817442,69.21533995830386,68.54703997888438,68.59345245361328,1033700
2016-03-01,68.87190407748147,71.56366465874135,68.64913978459523,71.53582000732422,1364700
2016-03-02,71.14598289009437,72.06489182257752,70.54265612534405,71.7121810913086,1069900
2016-03-03,71.53582044458909,72.85385255108382,71.22023828453369,72.63108825683594,1098500
2016-03-04,72.81672456371452,72.81672456371452,71.28521206191824,72.09273529052734,1106700
2016-03-07,71.51724801725553,72.18554079079198,70.70971784543704,71.6564712524414,1124200
2016-03-08,70.57979041231512,71.80500478216383,69.68872605983879,70.9139404296875,1543100
2016-03-09,71.44299437878381,72.41759248022534,70.5983356093194,71.76786041259766,822200
2016-03-10,71.8328483616754,72.22268768225906,69.75369823701271,70.90465545654297,1171700
2016-03-11,72.24124149465386,74.97940720110027,72.0463218721672,74.97012329101562,1735300
2016-03-14,74.4781926800323,74.90516054341832,73.51287126133583,74.06050872802734,1232600
2016-03-15,73.69851675078294,74.3296881981185,73.41077213994264,74.24614715576172,793900
2016-03-16,73.79134543564572,74.91445814532041,73.71708829412572,74.74738311767578,846400
2016-03-17,74.64526154985867,75.60129897869736,74.33895623337183,75.16505432128906,1109300
2016-03-18,74.90516541957435,77.04001195702762,74.76594214754257,76.13966369628906,1966300
2016-03-21,76.37170252480432,76.65944002698686,76.02827572066363,76.35314178466797,1098300
2016-03-22,75.3692618771468,76.55735475703425,75.21147078114416,76.13966369628906,694000
2016-03-23,75.92618490672241,76.14894922826228,74.77522056874122,75.29501342773438,1279200
2016-03-24,74.69166096901233,74.80303955078125,73.7170558892482,74.80303955078125,1159700
2016-03-28,74.73807960383432,76.94718295461634,74.2925510346599,75.638427734375,1267900
2016-03-29,75.6848345655771,76.78938615865066,75.35068462282457,76.4366683959961,1196400
2016-03-30,76.65944638743143,77.0400088665183,76.11181598860846,76.41812133789062,985800
2016-03-31,76.47382031013082,77.12355257416866,75.93546667332771,76.13038635253906,1102400
2016-04-01,75.42495670743476,76.18607459884878,74.65455490422734,76.12110137939453,1021400
2016-04-04,72.60325088590471,73.30867948357086,71.48013830944477,73.25298309326172,6457100
2016-04-05,72.7610424534753,75.61987834748022,72.63109601116143,73.95841217041016,2760900
2016-04-06,74.21828602349787,74.34823243249002,72.66820594369995,73.9212646484375,1659300
2016-04-07,73.74491174408554,73.93983845490581,72.11129758974839,72.65892791748047,1481100
2016-04-08,73.05804777438587,73.74490840090165,72.5475460298796,73.40148162841797,910900
2016-04-11,74.05122036426742,74.67310783996767,72.8352900637865,72.84457397460938,1423100
2016-04-12,73.21584650550231,74.15332322902331,73.09518398922701,73.55928039550781,977500
2016-04-13,74.28326394670114,76.11180477995016,74.00481037326465,75.99114227294922,1118500
2016-04-14,76.24176544164372,77.28134405539357,75.94474399222233,75.98187255859375,1153200
2016-04-15,75.97258224517172,76.62232147959965,75.48992508611182,76.46452331542969,1103900
2016-04-18,76.58520316219898,76.80796748990966,75.18362980885416,76.33458709716797,970400
2016-04-19,76.4459622339275,76.78011222007585,75.4992015793241,76.22319793701172,932200
2016-04-20,76.20462065049894,76.74297412593839,75.67555108506318,75.74052429199219,1206800
2016-04-21,75.58273727434128,76.19534081794735,73.1323089368194,73.67993927001953,1503900
2016-04-22,72.1205857462327,72.59396610970006,70.29205167542518,71.29449462890625,2540600
2016-04-25,71.1645474877361,71.66577250031256,69.05755273410986,69.10395812988281,2335200
2016-04-26,69.21534248178868,70.06000139811363,67.832337079348,69.01113891601562,1803100
2016-04-27,68.9090361017174,69.69799861821822,68.25002001939086,68.29643249511719,1357700
2016-04-28,68.22216221971829,68.29641933395077,66.6720821382432,66.83915710449219,1032700
2016-04-29,66.42145944702939,66.4957165537703,65.08486693343053,65.37260437011719,2065600
2016-05-02,65.49326822920857,65.9016752432904,65.23337543171927,65.46542358398438,1100200
2016-05-03,65.43758362427103,65.80886211078929,64.60220879999198,65.35404968261719,1408800
2016-05-04,64.67649148157938,64.87141117070897,63.95250204151203,64.13813781738281,1263100
2016-05-05,64.12883472152282,65.13128460708846,63.989611472040494,64.17524719238281,1249000
2016-05-06,63.748279504616065,64.0638616461724,62.374551093923806,63.59048843383789,1190400
2016-05-09,64.01745981122872,64.78786154998988,63.82254016917153,63.85966873168945,1278600
2016-05-10,64.33304808196421,64.85284092504637,63.85967479837583,64.35161590576172,935700
2016-05-11,63.766837301201996,64.43513719547758,62.56947491909815,62.745826721191406,3733300
2016-05-12,63.144960223143556,63.24706200603062,60.443922636307605,60.86160659790039,27347100
2016-05-13,61.00083873368753,62.31887095671003,60.79663516192773,61.5020637512207,2238100
2016-05-16,61.82692258492744,62.37455293433304,60.583140558359496,61.5484619140625,2451200
2016-05-17,61.622732046058495,62.44882324072135,60.42536223904647,60.74095153808594,2756600
2016-05-18,60.78734272417895,62.643728270277975,60.610990912752776,61.65056228637695,1734600
2016-05-19,61.31641414927192,61.79907837131227,59.803462433460815,60.69452667236328,1737400
2016-05-20,61.19320916388638,61.77111457142376,60.65258201174266,60.783077239990234,1131800
2016-05-23,61.0906741118667,61.55673051451006,60.755112933046966,60.90424728393555,1269800
2016-05-24,61.37031620072924,62.45157068884176,61.32371481783613,62.33039855957031,1724300
2016-05-25,62.311740361771434,63.383671523055575,62.19989137512169,62.367671966552734,1413800
2016-05-26,62.23716899905275,62.516805685756424,61.165244960086824,61.649940490722656,1347000
2016-05-27,61.789756696763654,62.53544264975289,61.66858459616014,62.283775329589844,1086700
2016-05-31,62.11599327747142,62.283773857433104,61.1093097977013,61.89228820800781,1329700
2016-06-01,61.89229824368157,61.89229824368157,61.2398149440517,61.4821662902832,1859700
2016-06-02,61.137278676700255,61.99482790703601,61.06271505309182,61.463523864746094,1296100
2016-06-03,61.426231738324894,61.48215622774188,59.90688340224143,60.66189956665039,1672800
2016-06-06,60.587334397618875,60.82036260684048,59.86961064225721,60.783077239990234,1453500
2016-06-07,60.58734115205349,62.25582416946185,60.58734115205349,61.82705307006836,1813200
2016-06-08,61.808398171019554,62.8523670786071,61.5753699684608,61.88296890258789,1553300
2016-06-09,61.88297195848146,63.33706573858788,61.88297195848146,62.91761779785156,2062500
2016-06-10,62.358355957255206,62.92694540907654,61.83636788469927,62.37699508666992,1117800
2016-06-13,61.80839016915702,61.966854731088624,59.860278061472115,59.9255256652832,1481900
2016-06-14,59.57132730172096,59.897568906373294,56.85887926898694,57.34357833862305,2078500
2016-06-15,57.43678952668219,58.91884901539679,56.83091834237344,57.008018493652344,2381200
2016-06-16,56.61653270106322,57.02666105057105,55.95472991463106,56.27164840698242,1750200
2016-06-17,56.215731170578316,56.532649703833414,55.44207574455935,55.81492233276367,2438000
2016-06-20,56.4207838733825,56.57924489057361,55.29292829418542,55.44206619262695,1786800
2016-06-21,56.02929557360627,57.25968406649276,55.731019790829414,56.355533599853516,1842700
2016-06-22,56.355545000526085,56.93345755782923,55.55392733874887,55.62849807739258,1331300
2016-06-23,56.25300826680763,56.36486436732457,54.75230958668568,55.125152587890625,1764500
2016-06-24,53.14907081760773,54.286249540093856,52.46862891905181,52.655052185058594,3622400
2016-06-27,51.77886807964806,52.105109710416805,50.809469862773255,51.88140106201172,3100800
2016-06-28,52.71098095220766,53.055861711076595,51.5738056931924,52.8601188659668,1969300
2016-06-29,53.26092494318298,54.127790133595944,53.018577179156885,53.77358627319336,1878600
2016-06-30,54.015940527147556,54.33285903930664,53.41006575057837,54.33285903930664,1792100
2016-07-01,54.286247705743705,55.050579870389235,54.10914400894403,54.75230407714844,1421500
2016-07-05,54.58452884481167,54.761629003228016,53.69902094127339,54.649776458740234,1352300
2016-07-06,53.94136998858663,54.612492382832656,52.61777143963293,54.565887451171875,2203500
2016-07-07,54.407428207670186,55.8708451555083,54.35150371012764,55.43275451660156,1228500
2016-07-08,55.66577325014026,56.43010540258913,55.66577325014026,55.796268463134766,2276400
2016-07-11,56.085228224826174,56.60721269853442,55.833560885502045,56.07590866088867,1519400
2016-07-12,57.11055556797053,59.14256189466802,57.035984832147896,58.956138610839844,2451400
2016-07-13,59.50608253196282,59.65522044083578,58.45279405045041,58.88156509399414,1772100
2016-07-14,59.38490555950417,60.484798946571075,58.9934198907489,60.45683670043945,2132100
2016-07-15,60.27973422752223,60.7644368752513,59.85096318465818,60.62461853027344,2810000
2016-07-18,60.51277003313586,61.00678875085012,59.82300845244749,59.87893295288086,1430600
2016-07-19,59.50608773859773,59.757758648540474,58.872250681496425,59.53404998779297,1253200
2016-07-20,59.68318981218385,59.850970424160536,58.93750017880336,59.17985153198242,1918300
2016-07-21,58.67649597699477,61.08134492683904,57.427464799718194,60.317012786865234,2829200
2016-07-22,60.745793025802904,61.100000461873115,59.93485939365629,60.2144889831543,1784800
2016-07-25,61.1931989160467,61.65925525644088,60.596647369258584,60.96017074584961,1580600
2016-07-26,61.202539794462446,62.06008200288911,60.48480883956163,62.01347351074219,1535100
2016-07-27,63.19724933809062,63.392992168545334,62.46087938840509,63.26249694824219,2404700
2016-07-28,63.104023728356495,63.89632517212917,62.88964180070084,63.81243133544922,1845900
2016-07-29,63.793806483296464,64.17596905835369,62.61001916739601,62.6566276550293,2003100
2016-08-01,62.77779359195314,63.08539251258085,62.12531749800593,63.057430267333984,1317600
2016-08-02,62.665946060016886,62.78711816270726,60.27973247956952,60.484798431396484,2138800
2016-08-03,60.26110165249759,61.11864383146773,60.12128329231704,60.68054962158203,1055400
2016-08-04,60.71783499172733,60.87629248125192,60.13060641271766,60.68054962158203,915600
2016-08-05,61.109316114053634,61.901617724989286,60.96018175614846,61.73383712768555,962200
2016-08-08,61.612666917296906,61.85501828472735,61.081362800037134,61.38896179199219,941000
2016-08-09,61.66859185337555,61.85501158569688,60.52208987637429,60.5780143737793,1032100
2016-08-10,60.550050377941766,60.64326024141291,59.88825110240286,60.438194274902344,958000
2016-08-11,61.08136296408282,62.08804669784427,61.02543846047087,61.62199020385742,1269700
2016-08-12,61.41691934180854,61.74315743945569,60.894938385573084,60.9415397644043,577400
2016-08-15,61.09068230297362,61.9482244920681,60.63394895835158,61.631309509277344,814600
2016-08-16,61.48622293512083,62.15078619237686,61.177339309011586,61.77638244628906,819500
2016-08-17,61.74828908658937,63.05869832324264,61.57044574170507,63.039974212646484,1514200
2016-08-18,62.899577583166355,63.56414788690989,62.45966092092492,63.36758041381836,2154300
2016-08-19,62.983838396904595,63.38632122293115,62.43159119786427,62.777915954589844,1094600
2016-08-22,62.52519035630611,62.77790878043867,62.113345518741525,62.58134841918945,789200
2016-08-23,62.84341389832187,63.53605602610706,62.665570553437576,63.039974212646484,839500
2016-08-24,62.88087827598828,63.929207481952446,62.88087827598828,63.57352066040039,840800
2016-08-25,63.38631381827675,64.09768022467513,63.348872729397094,63.96663284301758,1027200
2016-08-26,63.826241593441765,63.957281841963734,62.72175439792948,62.965110778808594,956700
2016-08-29,63.0025544171966,63.292721100219325,62.67495378264666,62.74983596801758,901300
2016-08-30,62.82470916272612,63.9572752750395,62.45966748773078,63.22719192504883,1461600
2016-08-31,63.11487024078957,63.5173530131734,62.24438457685048,63.20846939086914,1122900
2016-09-01,63.470552241688566,64.06024047744638,62.78727199350773,62.955753326416016,915900
2016-09-02,62.955756542850565,63.88240035060989,62.955756542850565,63.8449592590332,692600
2016-09-06,63.88238450755244,64.59375078877201,63.66710006966731,64.58438873291016,1030000
2016-09-07,64.84646444232531,66.73719968388868,64.83710238714569,66.4844741821289,1738800
2016-09-08,66.32537384305878,67.0460951917659,66.25049166260257,66.75593566894531,1437900
2016-09-09,66.41897231032785,66.54065049644096,64.45336151123047,64.45336151123047,1359300
2016-09-12,63.97599428754487,65.52040526853467,63.35823417984342,65.32384490966797,1170800
2016-09-13,65.1179213397453,65.79184663886751,63.78879485600833,63.947914123535156,1381500
2016-09-14,63.882388564768405,64.06023193165733,62.27245762978184,62.38478088378906,1305500
2016-09-15,62.31925335486533,63.086777646353525,61.73892732328905,62.53453063964844,1184700
2016-09-16,62.300536603260696,62.59070322390191,61.43005102365047,61.49557113647461,1140400
2016-09-19,61.58918634054927,62.30990768601959,61.36453980018954,61.48622512817383,1231800
2016-09-20,61.68277620058418,62.02909373442859,61.29901044116487,61.308372497558594,551100
2016-09-21,61.617270466576024,62.62815855828957,61.07438532756412,62.43159103393555,1320900
2016-09-22,62.759199300661855,63.629685085086784,61.38326946645874,61.8138313293457,2125700
2016-09-23,61.523654620166326,62.36605399365916,61.17732995826709,61.56108856201172,2330700
2016-09-26,61.42070280989075,61.4862229298637,60.08221423802263,60.465972900390625,1410300
2016-09-27,60.60637223550054,61.907419655055,60.58765526263346,61.76701736450195,1118700
2016-09-28,62.04782150069843,63.367585883656695,61.804458008228636,61.96357727050781,1091100
2016-09-29,61.785747311143666,62.25375022972888,61.09309785000393,61.13053894042969,785000
2016-09-30,61.401980268172316,62.103984632079374,61.11182074959452,61.64534378051758,884100
2016-10-03,61.40196545230265,62.8246979522404,61.40196545230265,62.79661178588867,1041600
2016-10-04,64.0415228214934,65.16473420122564,63.648402052108395,64.3129653930664,1956100
2016-10-05,64.22872333764751,64.43463862395838,63.42375774362864,63.93855667114258,1010900
2016-10-06,64.00406929545561,64.68735662098644,63.80750894894436,64.66863250732422,821400
2016-10-07,64.64991890897373,64.77159708950064,63.54543180343961,63.7513542175293,1197700
2016-10-10,63.91983298298504,65.46424388563403,63.80750972311994,65.43616485595703,846100
2016-10-11,65.52040216470996,65.74504154403641,64.6873576227655,64.89328002929688,1454200
2016-10-12,65.38935154629617,66.6903987542086,65.38935154629617,65.9228744506836,2022000
2016-10-13,66.46576915366252,68.50626193890072,65.65144159447674,68.29097747802734,2156800
2016-10-14,68.49690668053728,68.98362656829045,67.11161491497285,67.68257904052734,1155900
2016-10-17,67.70129961658974,68.59986430626503,67.29881684652251,67.33625793457031,810300
2016-10-18,67.81360745531312,68.48753267553072,67.01800406967266,67.49536895751953,1098400
2016-10-19,67.42985337988908,68.8151378557713,67.18648989152605,68.75897979736328,1289700
2016-10-20,69.47969913774564,70.49057976294299,68.15992780814717,70.47186279296875,1623300
2016-10-21,69.57330453884111,70.24722977713415,69.1427427790776,69.78858184814453,1111300
2016-10-24,70.08809993939028,70.2378642699449,68.79641472356012,68.89937591552734,779500
2016-10-25,68.72155334637573,69.25507643834237,67.69194825640696,67.76683044433594,1235100
2016-10-26,65.98842092121001,68.21611256021524,65.94161776622079,66.5781021118164,1546700
2016-10-27,66.89633380798892,67.64513414246794,66.11008524445505,66.56873321533203,895300
2016-10-28,66.66234711448188,67.76683445779234,66.5219447890894,67.18650817871094,721500
2016-10-31,67.46730264922347,67.68257999333726,66.86825948302135,67.59834289550781,679800
2016-11-01,67.61704904243908,68.1880130846009,66.13816547959772,66.85888671875,736400
2016-11-02,66.97119992955295,68.27224707218916,66.37215694910846,66.41895294189453,1027700
2016-11-03,66.4189746532097,66.67170023325787,65.11792708528155,65.2021713256836,884600
2016-11-04,65.23959537220604,66.50320879831234,64.69671748567424,65.76376342773438,1161100
2016-11-07,66.812084761939,67.9446508099124,66.3440819086695,67.92593383789062,1119900
2016-11-08,67.82298248714088,68.4220256550176,67.17713617067841,68.0569839477539,839500
2016-11-09,66.68106384294238,68.90876263991336,66.3347462015812,68.49691772460938,859900
2016-11-10,68.90560084154511,70.85983840736142,68.85862831919322,70.43704986572266,1519400
2016-11-11,70.01424309830064,70.7752723883895,69.65722187881609,70.68132019042969,759500
2016-11-14,71.13229537089033,73.37778664782243,71.02894580014505,73.12411499023438,1269000
2016-11-15,74.42068998815313,75.5387407873028,72.9550152497079,73.50933837890625,1249600
2016-11-16,73.28383026426037,73.55629664720891,72.63554793351754,73.06773376464844,860600
2016-11-17,72.96440731694038,74.12943055847751,72.79529046187092,74.08245086669922,679900
2016-11-18,73.74421389433115,77.18292073926044,73.18989082996066,74.66496276855469,959800
2016-11-21,74.69312982599402,74.75889707496616,73.96029271799227,74.01666259765625,796000
2016-11-22,74.34552140533694,76.91045922985812,74.30793908479109,76.60041046142578,1464500
2016-11-23,76.54401698947619,77.98150625916601,75.64206307845693,77.94392395019531,1578200
2016-11-25,77.98151187954353,78.33853308835808,77.47416142401148,77.74662780761719,421900
2016-11-28,77.36142950639623,78.16943144411984,76.86347632414447,77.44599151611328,1003100
2016-11-29,77.48356444377409,78.423100799987,77.13593341146164,77.77481842041016,705600
2016-11-30,76.49704981298783,78.22580046770344,75.16290988290868,77.295654296875,1742800
2016-12-01,76.94802917161466,78.6110053716981,75.83937598219451,77.84998321533203,1321300
2016-12-02,77.98152100066572,79.79482653475435,77.59630763696534,79.70087432861328,1808700
2016-12-05,79.84179929070818,79.93575148869314,77.16411505553074,78.0942611694336,1964100
2016-12-06,78.1788321951869,79.7478564477134,77.81241352946142,79.67269897460938,1539600
2016-12-07,79.58813632395108,82.79195924047004,79.40962209455716,82.3691635131836,1821000
2016-12-08,82.26580714660093,84.0509277891821,81.26990082907521,83.19595336914062,1555200
2016-12-09,83.51538890431077,84.81194653843653,83.51538890431077,84.34217834472656,1329000
2016-12-12,83.66570868736628,83.8348255046641,81.05379180507937,81.4859848022461,1274900
2016-12-13,81.74905770550876,83.44961616122104,81.32626205809147,81.61752319335938,1249900
2016-12-14,81.42024178552211,82.57586774097284,80.99744603237822,81.15716552734375,1033100
2016-12-15,81.98395329509391,86.0803328235701,81.83362402119658,84.67102813720703,1745800
2016-12-16,85.30050918608198,85.99576410335953,83.35566915741158,83.36506652832031,2476300
2016-12-19,83.543582032468,85.19716824336875,83.543582032468,84.86833190917969,1094000
2016-12-20,85.15958447280545,86.33400505210616,84.80256319721201,86.02395629882812,884100
2016-12-21,85.74208443483445,86.05212596496189,84.60524637611893,85.61054992675781,899500
2016-12-22,85.70451202006683,85.81725180109866,83.38385595257616,83.71269226074219,1099600
2016-12-23,83.97575660667192,84.99985495831451,83.95696903358291,84.96227264404297,794500
2016-12-27,85.37566913249499,85.84543729884241,84.68040708527357,85.06562042236328,654700
2016-12-28,84.97166502174257,85.51659062642672,83.28049681936254,83.32747650146484,666000
2016-12-29,83.346279020978,83.9569791573671,82.52887971521771,83.17716217041016,770500
2016-12-30,83.3744567311353,83.7502727184534,82.69798938758146,83.36506652832031,931000
2017-01-03,83.54357865394162,85.4978161725131,82.59465200909868,82.67920684814453,1387500
2017-01-04,82.25641529290166,84.02274115739354,81.40143372192128,83.78785705566406,1362900
2017-01-05,83.76905704196126,84.30459242765487,82.20942339739469,82.45370483398438,1499700
2017-01-06,82.31278394803435,82.38794857980213,81.08199356723576,81.72087860107422,929700
2017-01-09,81.53296910448509,83.00804099216404,81.00683100485764,82.1812515258789,1287200
2017-01-10,83.11139508517036,86.89772590368027,83.11139508517036,86.4373550415039,2126500
2017-01-11,87.18896565515111,89.06803812902857,86.23063467934173,88.12850189208984,2537800
2017-01-12,87.58358772632737,88.28824005345217,86.09911843684185,87.62117004394531,1524900
2017-01-13,87.65875663087427,88.69224532737327,87.46144766174679,88.61708068847656,833300
2017-01-17,88.31641558791176,89.0680475239824,87.07622791106057,87.76209259033203,1092900
2017-01-18,86.89772076439807,87.82786697357957,86.20246582637968,87.31111907958984,1829100
2017-01-19,87.64934796312286,88.97409050450145,87.5929780752623,88.52311706542969,1505000
2017-01-20,88.58887883408237,89.00227710102438,88.12850805286531,88.98348236083984,1318800
2017-01-23,88.67344793142277,89.06805868978063,87.09502640227419,87.44265747070312,926100
2017-01-24,87.38627795551099,88.17548504914171,86.94469472393945,87.24534606933594,868600
2017-01-25,87.89362860514522,88.47613655586045,87.44264800218146,87.73390197753906,700300
2017-01-26,88.08152751772998,90.22366912006629,87.86543101625887,90.10153198242188,1266400
2017-01-27,90.24246878979545,90.4491607644633,89.25595276046867,89.37808990478516,1566800
2017-01-30,88.37277648132634,88.60766054143456,86.64403323961433,88.46673583984375,1173600
2017-01-31,88.01576620369248,88.31641755118554,87.25474404837114,88.14730072021484,932500
2017-02-01,88.15669972269266,88.95530420724506,87.40506775600001,87.96878814697266,830200
2017-02-02,87.320524861722,88.92713142129632,86.7849893418639,88.81438446044922,1174700
2017-02-03,88.96469031730207,89.5753831488357,87.89361955959727,88.40096282958984,933000
2017-02-06,89.02108229759948,89.998201105945,88.60768394881245,89.36871337890625,864000
2017-02-07,89.65054984273094,89.67873478414975,88.2412454270465,88.41036224365234,1572900
2017-02-08,89.34990450190917,92.82619326082465,89.23716472868702,91.32292938232422,2683600
2017-02-09,91.21020026290427,92.91075894317711,89.3687096815488,92.45978546142578,2164000
2017-02-10,92.42219062114945,92.854376469311,91.28535253114103,91.46385955810547,1258000
2017-02-13,91.5766201473572,92.45038934421159,91.47327056303399,92.0933609008789,1077600
2017-02-14,92.17791450532359,92.35642871071336,89.87605324930047,90.47735595703125,1252300
2017-02-15,91.2383668703135,91.83966950384779,90.48673499434922,91.0974349975586,1449100
2017-02-16,91.40846385114175,91.66293004685777,90.2869502914693,91.125732421875,1296800
2017-02-17,90.58852046330183,91.12571800328521,89.82512918728497,91.0408935546875,910000
2017-02-21,90.79585732138717,91.51212313151977,90.39060970748291,91.05032348632812,1068200
2017-02-22,90.83355961304821,91.90795477251474,90.7016168524359,91.65349578857422,870900
2017-02-23,91.65349331033615,92.06817465552854,90.26808717102612,90.37175750732422,822100
2017-02-24,89.72147841076995,91.4744407002163,89.37277557481421,91.42732238769531,653800
2017-02-27,91.19170571704565,92.23782856502169,90.69220704357532,92.20954895019531,778800
2017-02-28,92.27551353784905,93.07659660160411,91.79486082345967,92.19068908691406,1163100
2017-03-01,92.39803548388328,95.59294859047291,92.39803548388328,94.47142791748047,1562400
2017-03-02,94.16042137211144,94.33005589892794,90.68276976555163,90.81471252441406,1838200
2017-03-03,90.99377814551706,93.51012421858455,90.95607918831286,93.2462387084961,1535800
2017-03-06,92.80329193035121,93.12372230517973,90.03247948530775,91.06917572021484,1770100
2017-03-07,90.61679718229067,90.88068269650988,89.42930517796326,89.64607238769531,1235200
2017-03-08,89.78743744517814,90.4660043271162,88.76016777526837,89.72146606445312,1298500
2017-03-09,89.9005343598013,90.78644192162807,89.04290641001812,89.32563781738281,1205000
2017-03-10,89.13714633733609,91.11629486421265,88.91095259286837,91.05032348632812,1217100
2017-03-13,90.78645108389817,92.64308366003218,90.63565523247887,91.02206420898438,1375500
2017-03-14,90.682771607243,90.84298679049536,88.72246887813021,89.06175231933594,1132800
2017-03-15,87.75173570722872,90.38117853138722,87.01662405129333,89.87225341796875,1876100
2017-03-16,89.89111990013443,90.30580131506164,88.27010758522536,88.72248077392578,1396100
2017-03-17,89.10887876870459,89.14657053782722,87.90253363688254,87.98735809326172,1321300
2017-03-20,89.71205228511064,89.768597132001,88.44916224527334,89.36334228515625,1498800
2017-03-21,89.90997297631041,89.90997297631041,86.7150594685751,86.8093032836914,1492900
2017-03-22,86.38519273375573,87.61037657214865,83.87826583169188,87.57267761230469,1678700
2017-03-23,87.63866020709557,89.7591784348177,87.04491769185661,88.63766479492188,1331300
2017-03-24,88.81670928412218,89.87225852643428,87.70461520055193,89.25023651123047,856900
2017-03-27,88.06275836587638,89.93823670970067,87.78001975751066,89.5329818725586,1063900
2017-03-28,89.50472476251569,91.47444724933385,89.27853815133135,90.78646087646484,1571800
2017-03-29,90.94666062302136,91.02205854403847,88.35491640837567,88.8732681274414,1317900
2017-03-30,88.92981731988229,89.46701495028952,88.02506379447756,88.27010345458984,2143600
2017-03-31,87.98735133378199,88.18526546300725,86.87525728122519,86.91295623779297,1856900
2017-04-03,87.10144722324664,87.24281651829753,85.48042797939068,87.05432891845703,1978900
2017-04-04,86.83756788552247,87.26166861050739,84.93381710646058,85.02806091308594,1278600
2017-04-05,85.58410998666001,86.15900659200979,84.79245333097035,84.86785125732422,1188500
2017-04-06,85.08459130653732,85.48984607749726,83.96307078427463,84.28350830078125,1509700
2017-04-07,83.86883332456858,84.6510705073852,83.32221642159126,84.0384750366211,1277000
2017-04-10,84.25524565709252,84.86784115268162,83.68977565744918,83.91596221923828,1056800
2017-04-11,83.68034446557098,84.50028059316759,82.69076662848337,83.72746276855469,1314400
2017-04-12,84.4437388616896,84.82072128323898,83.19027536593308,83.5578384399414,1545300
2017-04-13,83.2468203459996,83.45416101979244,81.33364316746916,81.3619155883789,1577600
2017-04-17,81.60696996154407,82.12532178533225,81.16402326434857,81.90856170654297,984800
2017-04-18,81.9650811105309,82.61537552564545,80.8152881059739,81.55039978027344,1106300
2017-04-19,81.93681883178286,82.87927128785456,81.59753537236972,82.17243194580078,894200
2017-04-20,82.55881549385184,83.53896669469718,82.18183315655132,83.28450775146484,797700
2017-04-21,83.35991913383157,84.17042884335595,83.03948874140379,83.98194122314453,1147000
2017-04-24,85.52755738052632,86.16842531572959,84.88668944532304,85.46158599853516,1342000
2017-04-25,85.76316830017387,86.62080343453938,85.47101035742311,86.15899658203125,1615500
2017-04-26,85.1505812920601,86.65850384257175,83.10546110823049,83.17143249511719,2385800
2017-04-27,81.22055367877758,81.37134233412092,78.93982044035401,80.04248809814453,3162800
2017-04-28,80.08959705829709,80.75873730707227,79.91995536210477,80.1932601928711,1172500
2017-05-01,80.42889079430824,80.69278352729104,79.55241689496843,79.56183624267578,1117100
2017-05-02,79.54297350763818,81.70119008184531,79.53354697158585,81.5126953125,1680000
2017-05-03,81.42788356303957,81.83313835659924,80.61737397592023,81.61637115478516,1178600
2017-05-04,81.69176779853862,82.2855101746201,80.07074864948248,80.51370239257812,1256900
2017-05-05,80.78703616305754,80.89070652189888,79.75975911372318,80.33465576171875,947200
2017-05-08,80.36291046032295,80.52313282795022,78.63822808714869,78.7230453491211,2579300
2017-05-09,79.38275230162606,79.7314550152665,78.43087356235142,79.36389923095703,1635400
2017-05-10,79.24140047915314,79.5618308476773,78.3272204896064,78.40261840820312,1282100
2017-05-11,78.36491730085147,79.08118312720428,77.6298055905367,78.83614349365234,1804300
2017-05-12,78.64764404105519,79.4770066930485,78.57225331933451,78.77958679199219,1533500
2017-05-15,79.45816078420316,80.9378107877012,79.45816078420316,79.9859390258789,1494000
2017-05-16,80.31578827333728,80.31578827333728,78.99635358049285,79.85398864746094,1601900
2017-05-17,79.85399694791492,79.85399694791492,77.41304143387562,77.46016693115234,1246200
2017-05-18,77.39419881702594,78.74190612615396,77.3093743564145,78.2612533569336,1179100
2017-05-19,78.6679686876255,80.38945097878876,78.46933694823113,79.9921875,1201100
2017-05-22,80.25703311265063,81.13669211830202,80.1246119476203,80.66375732421875,847800
2017-05-23,80.62592539467087,81.73259834835916,79.87868751957349,81.1366958618164,1540200
2017-05-24,81.20291609617533,81.84610781088698,79.88815772905222,79.96382904052734,1320700
2017-05-25,80.16244384358632,82.10147929509918,79.93543717365114,81.89338684082031,1595000
2017-05-26,81.74204277309607,82.61224100580237,81.21235814734646,81.93122100830078,1325200
2017-05-30,81.4677475690651,82.12986063125766,81.07048406159704,81.16506958007812,1412300
2017-05-31,81.48666757590615,82.61224749402517,80.94752219194982,82.33795166015625,1412100
2017-06-01,82.53658400009253,83.75675666016643,82.32849153174331,83.4540786743164,1273700
2017-06-02,83.81350301451633,85.29851794791615,83.76620664954204,84.4756088256836,1481500
2017-06-05,84.30536030836944,84.80667729061315,83.87972184737679,84.4661636352539,1275500
2017-06-06,83.88917846462205,85.45931827300666,83.75675729583344,84.37156677246094,1268600
2017-06-07,84.5607415569387,87.1997185405491,83.9648391054192,86.7267837524414,1649900
2017-06-08,86.72679734170246,87.00110042775506,85.36474262927943,85.63904571533203,1888500
2017-06-09,85.86603754887754,86.33897232913479,84.86341812398408,85.06204986572266,1291500
2017-06-12,84.89178896275796,84.89178896275796,82.93383935556028,84.22022247314453,817400
2017-06-13,84.58912382734992,85.06205865648273,83.08518731817296,84.09727478027344,1032600
2017-06-14,84.02159324403407,84.82558091237254,83.42569081338792,84.34318542480469,643300
2017-06-15,83.87025714710184,83.88917858061922,82.3757814213782,83.62433624267578,814700
2017-06-16,83.55811313655542,84.19185122372598,83.30273153158521,83.93646240234375,1218500
2017-06-19,84.50398128069473,85.90387137579472,84.15401416922867,85.85657501220703,760100
2017-06-20,85.85657452110276,86.06466697343926,84.48506658184763,84.55127716064453,769200
2017-06-21,85.13773248281952,86.0836021691013,84.70263329309945,85.91334533691406,824900
2017-06-22,86.73621665526476,86.97268399316505,85.40254462204052,86.09302520751953,917700
2017-06-23,86.1592658219503,87.17135330888819,85.99846970803816,86.67003631591797,1355100
2017-06-26,87.0389083997883,88.11720627117899,85.91332859955565,85.95116424560547,737200
2017-06-27,85.59174266289524,85.93225631442702,84.0878133823071,84.10672760009766,1211200
2017-06-28,84.66479137734463,84.96746936591033,83.55811844177745,83.62433624267578,1214000
2017-06-29,83.92699522001413,84.79719333797084,83.51081037385622,84.27696228027344,1019100
2017-06-30,84.560739131598,85.42147666873232,84.02159377727529,84.90125274658203,1234000
2017-07-03,85.38363863358968,86.00791598241044,85.03367152871601,85.33634948730469,543200
2017-07-05,85.58229022835293,87.36998331295875,85.24177657257917,86.33898162841797,1061700
2017-07-06,86.07412724611166,87.12404300192114,85.3552643825818,86.45247650146484,1091000
2017-07-07,86.71732259462048,88.89282549540563,86.65111201327896,88.80769348144531,1127100
2017-07-10,88.02261074106788,88.70363791542538,87.78614337310549,87.90911102294922,1296600
2017-07-11,87.64427517330451,88.19287402286413,86.56597725696892,86.61327362060547,1092900
2017-07-12,87.4929373879284,89.62114397304016,87.21863433987785,89.50763702392578,1176800
2017-07-13,89.18604844477613,90.56701724117865,88.64690304332849,88.66581726074219,1116500
2017-07-14,88.91174207753288,89.09145961013303,87.4361878161364,87.61589813232422,911800
2017-07-17,87.6915755261588,87.96587859419625,86.86866632204641,87.0956802368164,965100
2017-07-18,86.78352358058793,86.94431965800833,85.62956167644367,85.83765411376953,948900
2017-07-19,85.64848599603786,85.92278180022568,84.80666271948628,85.38363647460938,1027500
2017-07-20,85.37417425054036,85.37417425054036,84.0972520010414,84.27696228027344,997600
2017-07-21,84.0783402234614,84.35264324751635,83.31218822909487,83.47298431396484,942800
2017-07-24,83.41623619784474,83.46352534451913,82.25281350019503,82.30010986328125,882700
2017-07-25,82.81088306636391,83.5581136701422,82.2244413398265,82.41361236572266,1162100
2017-07-26,80.66375563155168,83.93646347196325,78.89498415730036,82.9716796875,2873800
2017-07-27,82.30955693270748,83.66215054421313,80.05839022405532,83.21759796142578,2459600
2017-07-28,82.83927409699409,83.22707694036765,80.84348835537106,81.64747619628906,1725400
2017-07-31,81.85555722139453,81.88393215517462,80.56917396967226,80.61647033691406,1253500
2017-08-01,81.2501904026181,82.45144147627197,80.31378163078325,80.88130187988281,1569300
2017-08-02,80.76778984524903,81.31639584519431,80.37998713246775,81.00425720214844,989700
2017-08-03,80.7867360981632,81.38263142274126,79.85031988129495,80.38946533203125,979100
2017-08-04,80.60700039488496,81.2974810925514,80.17190128842395,81.22181701660156,821400
2017-08-07,81.48666184172129,81.98797154038817,81.16506244745214,81.34477996826172,838600
2017-08-08,81.20289248501898,82.21497252837513,80.41781909366861,80.54078674316406,972300
2017-08-09,80.27594456674427,80.3043194962361,79.28277873606191,79.77462768554688,837800
2017-08-10,79.44359610708405,79.6800635381106,78.63014756703966,79.25442504882812,1099400
2017-08-11,79.0841499147379,80.36107230359916,78.79093267734926,79.89759826660156,1136900
2017-08-14,80.76780306793998,81.06102032924701,79.35845941068756,80.48403930664062,1127900
2017-08-15,80.20028255436867,80.4934998149175,78.65851773687324,79.367919921875,1573700
2017-08-16,79.53817302793675,80.531339017325,77.49509839752062,79.27333068847656,1191700
2017-08-17,79.17872945380071,79.4435717406937,75.60334414792318,75.68846893310547,1358800
2017-08-18,75.73595018667561,75.96381836819423,74.47321508771084,74.48270416259766,1649900
2017-08-21,74.53018370520678,75.18529209648129,73.88457163304949,74.03648376464844,1178200
2017-08-22,74.27385069446332,74.64412750891667,72.83071423091741,73.21048736572266,1305200
2017-08-23,73.21046780782055,73.21046780782055,71.01728922448555,71.1217269897461,1577300
2017-08-24,71.37807283603148,71.37807283603148,69.58365259731417,69.80201721191406,1933600
2017-08-25,70.1722950781743,72.15659804756993,70.1722950781743,71.71036529541016,1675300
2017-08-28,71.85279879815555,71.85279879815555,70.45713678020758,70.55207824707031,1584600
2017-08-29,70.13432667233256,70.73246436735157,69.83050966546386,70.6185302734375,1163600
2017-08-30,70.5425729753174,70.64701073795987,69.68808548259169,70.38116455078125,919900
2017-08-31,70.74195310524551,71.42554310833764,70.62801902354082,70.88436889648438,999700
2017-09-01,71.30211214225807,71.82430095812781,70.81790135332142,71.3495864868164,1070700
2017-09-05,70.7989180323963,70.87487408848403,69.09943930616625,69.35578918457031,1616500
2017-09-06,68.79563660199184,70.13433520496686,68.07406840655348,69.95394134521484,2524000
2017-09-07,70.33371634405381,71.15971510594,69.33681279414371,69.46024322509766,2114900
2017-09-08,69.31781533599855,70.88437468031383,69.26084466871364,70.5425796508789,1201000
2017-09-11,71.15970000935293,71.95722412879961,71.04577316626653,71.767333984375,1832200
2017-09-12,71.93822987024089,72.54587107512793,71.34958854472035,72.46041870117188,1197800
2017-09-13,72.69778258875846,72.69778258875846,71.40655849203694,72.35598754882812,1131900
2017-09-14,72.89717231617628,74.47322825426129,72.86869059934315,73.5712661743164,2500100
2017-09-15,72.97310661874721,73.0870406956576,71.22615365729311,71.47300720214844,2224700
2017-09-18,71.33059238172349,71.45402277760455,69.04247244380704,69.37477111816406,2334400
2017-09-19,69.38427031089456,70.03937136932656,68.17849147224413,68.58674621582031,2148600
2017-09-20,68.7956341200529,69.91596078693274,68.2924378384455,69.3083267211914,1452300
2017-09-21,69.42226439081402,69.67860708276592,67.57087313989778,69.22288513183594,2426400
2017-09-22,69.16590155723713,71.13121930760857,68.88107720191239,70.96981811523438,1717700
2017-09-25,70.9698192112008,71.54897149261046,70.43814127819596,71.00779724121094,1489600
2017-09-26,71.68189729690833,72.41295451925602,71.02678889770968,71.16920471191406,1281500
2017-09-27,71.50149561465469,71.75784550084721,70.53308122260226,71.30211639404297,1304000
2017-09-28,71.178685156339,72.25153719607397,70.8938535914555,72.03317260742188,1271100
2017-09-29,72.15662116338318,72.71678092971158,72.0996577277756,72.4129638671875,1032100
2017-10-02,72.44144230658387,73.34339704269094,72.35598992201412,73.134521484375,1353800
2017-10-03,73.17249747498272,76.14420782958662,73.15351208092434,76.09674072265625,1936600
2017-10-04,76.66639354898989,78.32789433797728,76.21066443112602,76.75183868408203,2358700
2017-10-05,76.66639374640295,76.74234980683727,74.89095886248576,75.71696472167969,1474600
2017-10-06,75.32769548967153,76.79931337825357,75.17579061207898,76.48600006103516,1549400
2017-10-09,76.52398401549225,76.78982300453579,75.8309048288529,76.34359741210938,1031200
2017-10-10,77.20757915246223,78.49880339207323,76.40056581359778,76.59994506835938,2428100
2017-10-11,76.74235975117902,77.59684743286894,76.59994393030244,77.3974609375,1194000
2017-10-12,76.7328572875886,76.83729506496458,75.12831983842048,76.33409881591797,2528200
2017-10-13,76.33409810473768,77.11262964656133,76.0397701696162,76.86577606201172,1325600
2017-10-16,76.60944932669277,76.90377007942459,75.64102742484874,76.40057373046875,1416600
2017-10-17,76.6663927952058,77.63480720123825,75.99229906524397,76.4480209350586,1150800
2017-10-18,76.52398054693967,76.83729387421214,76.26763788871509,76.36257934570312,690900
2017-10-19,75.65049609875369,76.11571423805492,73.48579933547875,74.8434829711914,1846600
2017-10-20,75.10931792437576,76.11571020111987,74.73904124732584,75.65998840332031,1213600
2017-10-23,75.84988623824007,75.84988623824007,74.6441145317001,74.75804138183594,814400
2017-10-24,74.29282688433746,75.49859865107257,73.75165258846907,75.37517547607422,1401200
2017-10-25,72.44142054789643,74.05544661515903,64.656100019137,65.43463134765625,8088500
2017-10-26,65.86189660437329,66.89677080450203,61.959742582097086,62.07366943359375,6049300
2017-10-27,62.529392164508735,63.74466007976847,61.49451082682877,63.212982177734375,4118400
2017-10-30,62.75724981103772,63.48831413173232,61.86479155687309,63.09904479980469,1809300
2017-10-31,63.04209107324542,63.393375189787186,61.90277185437159,62.690799713134766,2471200
2017-11-01,62.330018451315034,62.681302563198905,61.43755282823296,62.45344161987305,2366500
2017-11-02,62.500915574486015,62.776250865899414,60.34571121449156,60.43115997314453,3153300
2017-11-03,60.37419292678109,60.687502627319084,59.48173093112677,60.43115997314453,1669100
2017-11-06,60.1368336060076,61.447046653204254,60.09885557639976,60.70648956298828,1385600
2017-11-07,60.83940894922761,60.89637236837457,59.02599617499015,59.054481506347656,1749800
2017-11-08,58.912074051818436,59.320328848471036,58.25696928643346,58.94055938720703,2022900
2017-11-09,58.807628880649524,59.26335434995142,58.53229723292286,59.225379943847656,1577900
2017-11-10,59.026001809297625,59.81402965270242,58.855107913760094,59.26335906982422,1672200
2017-11-13,58.99751713672974,59.215885370843175,58.275952694519425,58.598758697509766,1546100
2017-11-14,58.446845301155086,58.807625681108426,58.34240754103769,58.56077575683594,1670300
2017-11-15,59.1779210928944,61.504019630062615,58.01012004264085,61.181217193603516,2797300
2017-11-16,62.0262020928116,63.04209089505048,61.523005851081436,62.53889465332031,2483600
2017-11-17,62.44394264424484,63.64972154032537,62.06417683605012,63.04208755493164,1819100
2017-11-20,62.98486559684899,63.14699932904604,61.98343767173675,63.04208755493164,1897100
2017-11-21,63.15654066741106,63.32821382332194,62.05974035333844,63.1279296875,1416600
2017-11-22,63.17560975555912,63.45219467794679,62.18372125761706,62.546146392822266,1559300
2017-11-24,62.74643085090692,62.74643085090692,61.878525681975056,62.374473571777344,452400
2017-11-27,62.422155720711736,62.727351621586934,61.96436550762107,62.33632278442383,1254400
2017-11-28,62.393547164715706,64.29149129603663,62.21234186670132,64.17704010009766,1605500
2017-11-29,64.18657813490579,67.2480766149285,64.16749929777173,65.912841796875,2883700
2017-11-30,66.28479757341789,66.91426820853493,65.44551066970604,65.97006225585938,1981000
2017-12-01,65.9032985626815,66.1512724959566,63.42358105926229,63.81461715698242,2765300
2017-12-04,64.37733921173648,66.32296633664251,64.37733921173648,65.12125396728516,3425200
2017-12-05,65.21660757207427,65.66486563583808,64.46315361245232,64.9495620727539,1862800
2017-12-06,64.71114157150294,65.72210910767171,64.47270699881763,64.69207000732422,1198700
2017-12-07,65.71255432186568,66.17988393764892,64.38685898983691,66.16081237792969,1395100
2017-12-08,66.48508378368058,67.30529915284094,66.38017200787324,66.5136947631836,1073400
2017-12-11,66.54230381583162,67.01917286425835,66.19896479529304,66.49462127685547,917900
2017-12-12,67.1240854241263,67.6867946916192,66.5327724540677,66.5709228515625,2043100
2017-12-13,66.60906074577302,66.73305134701259,65.56948978228148,65.82699584960938,1633800
2017-12-14,66.14172784226827,67.0763942697376,65.80792100261614,66.17987823486328,1148100
2017-12-15,66.39923875589858,68.53560972834066,66.38969933898626,67.55326080322266,2635200
2017-12-18,69.02203136126315,70.36679834614344,68.57377327415487,70.15697479248047,2392300
2017-12-19,70.45264229299585,70.47171385504589,68.57377690571407,69.8041000366211,2119200
2017-12-20,69.98529676416116,70.67198933689929,69.43213421518344,70.35725402832031,1510300
2017-12-21,70.57662142759665,72.54131964157834,70.57662142759665,71.23470306396484,2020500
2017-12-22,71.23470986833394,71.45406558378,70.54801718678169,70.84367370605469,1246700
2017-12-26,70.81505223851993,71.59711717083707,70.69106890799254,71.37775421142578,869500
2017-12-27,71.49220637511029,71.49220637511029,70.53846828481835,70.92950439453125,939300
2017-12-28,71.12979393563512,71.26331669632593,70.14744479207643,71.12025451660156,901700
2017-12-29,71.21561575976635,71.38728889334585,70.07113305353201,70.10928344726562,1038100
2018-01-02,70.61477454990165,71.64481351357506,70.4049509895484,71.53990173339844,1738000
2018-01-03,71.60664576122659,71.62571731825308,70.28095061637501,71.2060775756836,1653000
2018-01-04,71.33007945128976,71.60666439703506,69.4512140699321,70.43356323242188,1343900
2018-01-05,70.82459167394656,70.82459167394656,70.06159830135392,70.32864379882812,1087600
2018-01-08,70.32864385046211,70.32864385046211,68.86942575501816,69.38444519042969,1339900
2018-01-09,68.76452237428816,69.17463008901751,67.9061565438727,67.99199676513672,2398000
2018-01-10,67.11455467613149,69.0697134723517,66.761668949308,68.71683502197266,1797700
2018-01-11,69.36538170773072,71.96908288964697,69.2413910862,71.34915161132812,2401800
2018-01-12,71.5303557454418,71.66387849405109,69.68964096653467,70.11882019042969,2946900
2018-01-16,70.29048902054565,70.61476373043719,67.86800085794015,67.9824447631836,2360500
2018-01-17,68.35440761602582,69.17462296096598,67.46743089540189,67.54373168945312,2275400
2018-01-18,67.70586121288831,67.82031239685425,66.53276750212336,66.5613784790039,1979900
2018-01-19,67.04778736776791,67.06685892700239,65.18799381710046,65.69347381591797,3372500
2018-01-22,65.5694983831917,65.97006666333138,63.95767856720075,65.37875366210938,3007400
2018-01-23,65.38827473968934,66.76165978370167,65.27383083698395,66.25617980957031,2557600
2018-01-24,63.137458299690294,63.490344010566666,61.52564588444945,61.69731903076172,6209000
2018-01-25,59.42742322339209,60.59098124907412,56.50898328330449,59.198524475097656,10476000
2018-01-26,59.3701953669929,61.60193897725177,58.66442758831858,61.554256439208984,3973900
2018-01-29,61.28721347869928,62.879954388856866,61.182301703640334,62.450775146484375,3702700
2018-01-30,61.26813468135207,62.021588667972125,60.81988023974827,61.229984283447266,2677600
2018-01-31,61.401656718571786,63.92906415779887,61.401656718571786,62.689208984375,3643100
2018-02-01,62.50799631172895,62.803652795991106,61.07738915338545,61.11553955078125,2492800
2018-02-02,62.183725585069936,62.83226782976332,61.05831425682098,61.573333740234375,5700900
2018-02-05,60.905717733325986,62.07881156168006,59.80891742548632,59.83753204345703,5581600
2018-02-06,59.36066010245844,60.705430658846545,58.254324067686824,60.26670837402344,4789400
2018-02-07,60.21902381638518,61.954826889364014,60.12365146046325,61.258602142333984,2025500
2018-02-08,61.277672891143766,62.21233943026283,60.86756521731259,61.077388763427734,4271900
2018-02-09,61.67824325776744,62.21234155973615,60.695894145916334,61.72593307495117,5140000
2018-02-12,62.09788731964853,63.70016759410448,61.94528573329838,62.95625305175781,3346500
2018-02-13,62.422162151699254,64.07213243595903,62.23141742266755,63.79554748535156,2906800
2018-02-14,63.51896059510276,64.37732640242403,62.67967362596906,63.67156219482422,2385900
2018-02-15,63.59525704204018,64.1579590304969,61.77361377138688,63.108848571777344,3555100
2018-02-16,63.08968507390262,63.57844995208497,62.12172646952219,62.26548385620117,1860500
2018-02-20,62.23673706671061,62.29423709964043,61.32628210099693,61.70962905883789,1540800
2018-02-21,61.815045804670525,63.837213004310286,61.68087419717062,61.99713897705078,2239100
2018-02-22,62.42839818736162,62.96508456899208,61.36460388677012,61.498775482177734,1246400
2018-02-23,61.76713022828307,62.45715988335671,61.27836165987422,62.27507400512695,1366000
2018-02-26,62.73508273163418,63.54969815084518,61.75754569094182,63.3963623046875,1631300
2018-02-27,63.482618006021625,63.865968623293995,62.10256602036791,62.18881607055664,1512900
2018-02-28,62.3229846533951,62.7350852673191,61.57545500762703,61.81504821777344,1130300
2018-03-01,61.613794073035315,63.31969665004654,61.19210766099033,61.95880889892578,2447800
2018-03-02,61.3358665137658,61.68088134785014,59.82163555437399,60.741676330566406,2071200
2018-03-05,60.42540745552458,61.48920555976921,59.91747101496202,60.9716796875,2347000
2018-03-06,61.09626696590978,61.76712501179412,60.58833054376816,61.623374938964844,1378900
2018-03-07,61.220857489945956,61.728797576572106,60.88542480543401,61.33586120605469,1290500
2018-03-08,61.55629729548933,62.744677696527084,61.364618319963704,62.102569580078125,1482800
2018-03-09,62.39007707565864,62.581756051184264,61.16336087951576,62.102569580078125,3008400
2018-03-12,62.284644127048715,63.29093845788003,61.70962192877537,63.0417594909668,3380100
2018-03-13,63.12802098494145,65.98396792556737,63.12802098494145,65.92646789550781,3274200
2018-03-14,65.68686893245405,66.28106266762322,62.773414905237274,62.936336517333984,2518000
2018-03-15,63.1471914494212,63.578456340990904,62.773426593579416,63.175941467285156,1124800
2018-03-16,63.40594596239859,64.42181875865361,63.36761017418844,63.74137496948242,1495600
2018-03-19,63.54969049797923,63.79886944375824,61.958795640628566,62.39006042480469,1272900
2018-03-20,62.6679938001539,62.706329587731,61.90129267221966,62.476322174072266,1003400
2018-03-21,61.326277473058674,61.87254602418029,60.32956887726367,61.53711700439453,2270400
2018-03-22,61.06751592436292,61.719209720178505,60.11872524472191,60.204978942871094,1692500
2018-03-23,60.061223234565254,60.66499913843681,59.23702567538296,59.30411148071289,1422900
2018-03-26,59.62996386551249,59.89830711148312,58.834512592238774,59.57246017456055,1449300
2018-03-27,59.83121659461059,59.98455610252062,58.65241844207058,58.93034744262695,2192300
2018-03-28,58.93034730244996,59.45745163114297,58.70033621318092,59.007015228271484,1788500
2018-03-29,59.083686030851254,59.75454408257627,58.939928644966066,59.38077926635742,2232200
2018-04-02,59.1028509451403,59.1028509451403,55.20227380143781,55.346031188964844,3570500
2018-04-03,56.02647525492851,57.732381393278246,55.20227402896779,57.607791900634766,4137900
2018-04-04,57.06151845642848,58.75783878285678,56.55357837691692,58.67158508300781,2019000
2018-04-05,58.949514028037896,59.744965270408144,58.66200289625316,59.524539947509766,1448600
2018-04-06,59.16035535321302,59.43828435600875,57.799467666534234,58.240318298339844,2201100
2018-04-09,58.451162247912464,58.767423390145005,57.214860383043586,57.320281982421875,1561200
2018-04-10,57.86654829485961,58.029469909289766,56.22772809613955,57.35860824584961,1813900
2018-04-11,56.99443418452325,57.713213817295674,56.57274779351931,56.60150146484375,1551300
2018-04-12,57.0902657995911,58.211563845157606,56.841090487188545,57.76112747192383,1515800
2018-04-13,58.479908396834745,62.390067499848854,58.393654699038,61.287940979003906,4581000
2018-04-16,61.9108830197593,62.94592742537702,61.623375559401744,62.49549102783203,2808900
2018-04-17,62.936342719678414,63.415529140224415,61.96839141467475,62.28464889526367,1580100
2018-04-18,62.90759308532979,64.10555914395019,62.44757821343011,63.22385787963867,2212500
2018-04-19,63.19510944299804,63.262195251484684,61.92047176994708,62.79258728027344,1434300
2018-04-20,62.95550254699226,63.38676732044799,62.30380884394155,62.66798782348633,1755100
2018-04-23,64.53682266886061,67.32569110545742,64.10555782137659,66.23314666748047,6424600
2018-04-24,65.56228705073845,65.74437291152553,61.77671008673387,62.54341125488281,3480400
2018-04-25,62.543418346330796,63.83722031645039,61.652131244816395,63.62637710571289,2328000
2018-04-26,63.051351014519895,63.68387329674824,62.064228143654475,63.15677261352539,2188000
2018-04-27,63.14718083552606,64.26847521458218,63.08968080946285,63.271766662597656,1628500
2018-04-30,63.41552637246379,63.70304113696466,61.815045552525966,62.22714614868164,1330000
2018-05-01,62.35173693709953,62.90759495969457,61.71921464144,62.71592330932617,1119600
2018-05-02,62.30381387711527,62.974671870419726,60.69374738138083,60.75124740600586,3762100
2018-05-03,60.61707653039572,61.16334870626073,59.5245321786657,60.300811767578125,2706000
2018-05-04,59.87913109077946,60.29123168026954,59.37119468527393,60.18581008911133,2741500
2018-05-07,60.17623127720547,60.18581339697283,58.633250425599854,59.08368682861328,2064000
2018-05-08,59.01660006498965,59.71621178552814,58.47990996916874,59.064517974853516,2308900
2018-05-09,58.978259263117906,59.2178524479802,57.78029333880645,57.876129150390625,3331100
2018-05-10,58.12531620479866,58.25948782206271,57.36820075777737,58.0390625,2548900
2018-05-11,58.077389299782055,58.37448617921148,57.55987077444654,58.01030349731445,1456200
2018-05-14,57.89530396645229,58.182815091484485,56.97526690398834,57.550289154052734,2433300
2018-05-15,57.4065315682763,57.65570688501391,56.26606560869865,56.30440139770508,2713500
2018-05-16,56.256477035196866,57.31068552061164,55.42269382742693,56.63982391357422,2762000
2018-05-17,56.697338465700994,57.2915286174946,56.03606250592596,56.160648345947266,1457400
2018-05-18,56.026469865014995,56.2564809326981,55.595201398047855,55.7868766784668,1253900
2018-05-21,56.162712030760105,56.71200388711831,55.43995920122447,55.83506393432617,2016700
2018-05-22,56.008523666362265,56.42290224020233,55.902519332201656,56.06634521484375,1647000
2018-05-23,55.92179181499676,56.32653529225365,55.55559971189626,56.29762268066406,1547300
2018-05-24,56.37471885961003,57.91659004173621,56.1627101935261,57.6949462890625,2145200
2018-05-25,57.91659066873888,60.39322334965335,57.73349461266385,59.62228775024414,2630500
2018-05-29,59.03445341864834,59.41028800289411,57.98405242293609,58.36952209472656,1799700
2018-05-30,58.436979346058536,58.658623123013484,57.15529947477798,58.090057373046875,2424500
2018-05-31,58.15750837352567,59.16936525536169,57.984047403845835,58.600799560546875,1871600
2018-06-01,58.78389627383183,59.342826888181854,58.263513358977185,58.648983001708984,1618800
2018-06-04,59.593374342437635,60.19084892763416,59.06335638737085,59.574100494384766,5296000
2018-06-05,59.27536646123248,59.641562253507516,58.61043518872415,59.01517868041992,2814100
2018-06-06,58.53334766565993,59.90175800827839,58.20569954929744,59.757205963134766,1760800
2018-06-07,59.843931761736386,60.393223608425984,59.65120061814145,59.9113883972168,2570300
2018-06-08,59.81502589408554,60.277587279443644,59.31391680758647,60.065582275390625,1438700
2018-06-11,60.12339522601866,60.94251726566602,59.88247762778899,60.58595657348633,2155400
2018-06-12,60.46068622458484,60.913608840630005,59.689746916375675,60.01739501953125,2327300
2018-06-13,59.998120862019825,59.998120862019825,58.98626762031489,59.4006462097168,2543400
2018-06-14,59.70901773101464,60.99070114105567,59.487373977812005,60.229400634765625,2403200
2018-06-15,59.80538601661268,61.34725717764016,59.50664687086512,60.74978256225586,2856500
2018-06-18,60.24867589766786,60.585959078691594,59.29464055174063,60.489593505859375,1433500
2018-06-19,59.97884910141298,60.65341546063263,59.94030140199731,60.20049285888672,1714200
2018-06-20,60.32576437680085,61.24125197392209,60.32576437680085,60.903968811035156,1359800
2018-06-21,61.00033466033066,62.3976574543767,60.92324294107661,61.72309112548828,1707900
2018-06-22,61.2412602578033,62.50366995100451,60.45105073262736,60.62451171875,1637000
2018-06-25,60.31613534228447,60.614874513751644,59.140456183212926,59.49701690673828,970500
2018-06-26,59.68974742062212,59.69938618391724,58.39842884740735,58.42734146118164,1112300
2018-06-27,58.4273351444846,58.485153013560165,57.50220880205781,57.829856872558594,1873300
2018-06-28,57.858775497591154,58.3309719659761,57.36730150269621,58.138240814208984,1418500
2018-06-29,58.1960563659668,59.140452941145156,58.17678251633733,58.1960563659668,1126700
2018-07-02,57.9840463344469,59.05372106904092,57.27093229545812,58.95735549926758,1284100
2018-07-03,59.02481416726771,60.027032302333666,58.533343862710716,59.4295539855957,1669100
2018-07-05,59.66083306044195,60.08484670411192,59.554828730496766,59.882476806640625,1841400
2018-07-06,59.737931207992624,60.16194487120056,59.29464001905828,60.07521438598633,832600
2018-07-09,60.21013190644715,61.53999821488219,60.09449247670404,61.183441162109375,1499400
2018-07-10,61.16416669782451,61.16416669782451,59.766843763041386,60.6052360534668,1392600
2018-07-11,59.33318884106492,59.57410645165105,57.69494835385698,58.00332260131836,2632600
2018-07-12,58.62007406514294,59.12117945413895,57.67567380806111,58.648983001708984,1443300
2018-07-13,58.610436952309506,59.33318979569653,58.51407137696899,59.19827651977539,1057500
2018-07-16,59.256100072955824,59.81502704581728,58.95736089752791,59.17900466918945,1240300
2018-07-17,59.17900157506301,60.2390375886492,59.12118002526139,59.554832458496094,1239400
2018-07-18,60.25831055172896,62.156742466999006,60.25831055172896,60.89433288574219,2548100
2018-07-19,60.99070277638729,61.63636020397064,60.65341591812247,61.472537994384766,1335000
2018-07-20,61.10634418389586,61.1545269720382,58.37915867303929,58.42734146118164,3030100
2018-07-23,58.30205744460414,59.36209338224356,58.07077493807897,59.30427551269531,1926800
2018-07-24,59.22718123808326,59.2753640223212,56.69273076128199,56.866188049316406,2931200
2018-07-25,57.05892431727089,57.46366780263349,56.09525390349725,56.96255874633789,3050800
2018-07-26,55.89288488297256,62.51330337711764,55.86397594645756,62.40729904174805,6391700
2018-07-27,61.90618561393076,63.370968767013714,60.7979668385351,61.337623596191406,2802800
2018-07-30,60.22940896715575,60.94252678681588,58.95736414385833,60.11376953125,1707000
2018-07-31,60.181217091754704,61.20270536094809,60.10412169537967,60.54741287231445,1454200
2018-08-01,60.27758548330374,60.61487234407001,58.67789269473263,58.860992431640625,2044100
2018-08-02,58.35024544899671,59.62229015842836,57.858775133307184,59.362098693847656,1853500
2018-08-03,59.593378566293396,60.78833149749288,59.58374347963937,60.51850128173828,1378500
2018-08-06,60.30649456432218,61.10633907370694,59.83429445734963,60.826873779296875,1170700
2018-08-07,61.21234899239663,62.118197915189754,60.952157523101434,61.53999710083008,1197200
2018-08-08,61.8483669436335,62.29165444807289,61.51108377201894,61.8194580078125,1095700
2018-08-09,61.90619077896198,62.13747699225422,61.39544659099752,61.43399429321289,739100
2018-08-10,61.25089340571607,61.25089340571607,60.29685806951277,60.93288040161133,973000
2018-08-13,60.71123431745826,60.73050816631138,59.08263268853268,59.64155960083008,1178700
2018-08-14,59.74756503770076,61.019609676672616,59.74756503770076,60.47031784057617,580800
2018-08-15,60.3932275663344,61.52072394603277,60.02703542861666,61.42435836791992,977300
2018-08-16,61.578543195439785,63.014410106617966,61.511086558061535,61.9736442565918,2064900
2018-08-17,62.16638006636416,63.06259383971516,62.03146679744868,62.63857650756836,1592400
2018-08-20,62.75480022858086,64.89504782919677,62.75480022858086,64.73040771484375,1489200
2018-08-21,64.84661363266044,65.55357668948334,64.47860981828192,64.48828887939453,1156200
2018-08-22,64.12998077677848,64.37209033429359,62.687009882795664,62.85164260864258,1042700
2018-08-23,62.92911643818538,63.25838187417113,62.55141874897088,62.6579475402832,865200
2018-08-24,62.6288865458436,62.919420914545185,61.9316136661345,62.78384017944336,1171100
2018-08-27,62.94848305961952,63.6844981611238,62.94848305961952,63.60702133178711,1429400
2018-08-28,63.781339464806294,65.5342102155696,63.69417618607272,64.79820251464844,2105400
2018-08-29,64.517354226163,65.37926361547119,64.02344868544355,65.24368286132812,1039100
2018-08-30,65.30178955938854,65.94095494339147,64.82725689974725,65.06936645507812,1333300
2018-08-31,65.11778424234704,65.43737063016543,64.80788430559514,65.35989379882812,767200
2018-09-04,65.54389203750868,66.16369184114404,64.82724989991715,65.72789764404297,1567100
2018-09-05,65.95064024275263,66.86097451925119,65.39863076178155,66.2218017578125,2046500
2018-09-06,66.1443293046062,66.39611790649708,64.6626127129107,64.9240951538086,1019200
2018-09-07,64.70135177452156,65.57294760525673,64.34303438031706,64.7691421508789,1026000
2018-09-10,65.11777179146631,66.40579615893164,64.60450081204223,65.99905395507812,867700
2018-09-11,65.85379615744893,67.13213425790259,65.60200016215742,66.79318237304688,1498700
2018-09-12,66.9674967901343,67.12244304567785,65.44704925284387,65.62136840820312,1029300
2018-09-13,65.85379394568166,66.55107059316434,65.67947478381099,66.26053619384766,858100
2018-09-14,66.07653866239858,66.87065765510563,65.77631780966766,66.73507690429688,910700
2018-09-17,66.628552837452,67.67446050514965,66.628552837452,67.09339904785156,1265200
2018-09-18,66.95782226128549,67.49046627210215,65.99907043041323,67.0546646118164,1164200
2018-09-19,67.31614120540017,68.2167890249986,67.23866437630423,67.48077392578125,890100
2018-09-20,67.79067063417058,68.18773382298288,66.79318051987184,67.5485610961914,1008500
2018-09-21,67.6744567363335,68.51700060508239,67.54856243398581,67.86814880371094,1735400
2018-09-24,67.1611787937938,67.78097856858597,64.64324128512608,65.16619873046875,1436200
2018-09-25,65.29209265868614,65.72789422169217,63.98470274686025,64.06217956542969,2251300
2018-09-26,64.46892771432432,65.52452914586071,64.12997583762797,65.00157165527344,1326900
2018-09-27,66.18306444544397,67.79067543807355,66.05717013666829,66.80287170410156,2563000
2018-09-28,66.63822827315215,67.00623950733667,65.91189964391037,66.68665313720703,1397800
2018-10-01,66.54138165734582,66.95781034022646,65.28241654739247,65.62136840820312,1728900
2018-10-02,65.32115285058666,65.65042567670527,63.742601263427154,64.16871643066406,2153000
2018-10-03,64.58514404296875,64.75946320944007,63.868494476032836,64.58514404296875,2126500
2018-10-04,64.56576187010288,64.99187696886304,64.042804445787,64.71102905273438,1243200
2018-10-05,64.48828666960699,64.7691345927707,63.820069434517066,63.994388580322266,1110100
2018-10-08,63.771649032799466,64.00407211391688,62.657943711692205,63.24869155883789,1933100
2018-10-09,62.53205289075494,62.96784711564503,60.39180540288262,60.633914947509766,3395100
2018-10-10,60.19811106341632,60.58548777415479,58.270917653654486,58.32902526855469,2617100
2018-10-11,58.82293863489764,59.61705767336285,57.74797162826095,57.92229080200195,2602200
2018-10-12,59.55894531333739,61.15686971409747,58.939145497912335,59.62673568725586,3094600
2018-10-15,59.75263518627865,60.4499081490689,59.316837275598246,59.90758514404297,1375400
2018-10-16,59.98505640423477,61.99940579232299,59.636421780866286,61.844459533691406,1369800
2018-10-17,62.79352646169683,63.90723181834056,61.892882375755974,62.45457458496094,1688500
2018-10-18,62.251202133118845,62.280254094992216,60.14000670335996,60.401485443115234,1712400
2018-10-19,60.39180463439852,60.92444488694071,59.917268307476455,60.604862213134766,1195900
2018-10-22,60.895395898790944,61.74761886676905,60.51770558661678,61.53456497192383,985300
2018-10-23,60.575803655654525,61.20528991125447,59.39431166160136,61.00191879272461,2098500
2018-10-24,61.137500827157666,61.53456031688026,58.939145805518535,59.18125534057617,2290600
2018-10-25,59.51052379820808,61.9509883279284,57.670489874390114,61.06970977783203,2672000
2018-10-26,59.92695912647666,60.81792053105277,58.319351801190415,59.52989959716797,1802800
2018-10-29,60.11095461135751,61.14718311797869,58.338714749250535,59.07472610473633,1086000
2018-10-30,59.074726925530825,61.408662710390516,58.95851538237594,61.2440299987793,1252200
2018-10-31,61.98004035057951,62.23183633331078,59.41367782709401,59.481468200683594,1821700
2018-11-01,59.77200047709428,61.94129974368294,59.77200047709428,61.6798210144043,1400100
2018-11-02,62.09625734981365,63.23901467177836,61.35055583055195,61.86383056640625,1686000
2018-11-05,61.83476911092975,62.32867459399211,61.28275970818808,61.88319396972656,1629800
2018-11-06,61.78635026219135,62.71605364918413,61.29244845491553,62.561100006103516,1154400
2018-11-07,62.783845194440765,64.79819826056293,62.783845194440765,64.10092163085938,1106200
2018-11-08,63.88786624046529,64.36239886740721,63.24869351190957,63.636070251464844,991100
2018-11-09,63.5101690960476,64.55608396337296,63.18089631695807,63.88785934448242,1046400
2018-11-12,63.926607382234785,64.6335631276503,62.99690760077235,63.68449783325195,982900
2018-11-13,64.18808693315175,65.83443641453083,64.18808693315175,65.44705963134766,1337400
2018-11-14,65.81505078631274,66.28958337494758,64.79819523923807,65.0887222290039,1030200
2018-11-15,64.96283883988453,65.7375849978605,64.17839884211469,65.57295227050781,933900
2018-11-16,65.09840690461418,66.07653140394267,64.6045014302964,65.84410095214844,902800
2018-11-19,65.92195537858686,66.79767287570346,65.20192429141838,65.48410034179688,1033600
2018-11-20,64.94892790608854,66.29168958583152,64.5207977660826,65.21163940429688,1415200
2018-11-21,65.65924116641068,68.11124263491152,65.54247636370633,66.67117309570312,1182200
2018-11-23,66.91442461701875,67.83879589517998,66.63225601397096,67.53716278076172,900200
2018-11-26,67.97502021604296,68.45179683219742,66.60306163317433,67.04092407226562,1786100
2018-11-27,67.32310561746912,69.72646083049278,66.9728186069494,68.84101104736328,3108900
2018-11-28,70.41730301920549,72.74281503868015,69.74591834107254,72.72335052490234,3739100
2018-11-29,72.48981370219965,72.81091130293173,70.91352246331665,70.97190856933594,2557000
2018-11-30,71.39031960163683,71.79898530138706,70.25188311870865,71.28328704833984,3025500
2018-12-03,71.8865502738936,72.5579349116477,70.68001031602613,70.8746109008789,2803500
2018-12-04,69.81402604234984,70.55352163720748,67.30363837653016,68.14043426513672,4564200
2018-12-06,67.61500094532873,68.14043141786146,66.96308083856145,67.73176574707031,2716000
2018-12-07,66.95334453363576,67.35228534780866,62.691529745533835,63.18777084350586,2372500
2018-12-10,63.18777486934069,63.84942723428014,61.17362471810832,61.76716613769531,2470800
2018-12-11,62.46773681482869,62.62342321870991,60.550894364143204,60.74549865722656,2137900
2018-12-12,61.339039984459184,61.57256216637778,59.98654590289551,60.346561431884766,2916100
2018-12-13,60.40494073871886,60.81360639202463,59.54868412142412,59.684906005859375,3666500
2018-12-14,58.984336938967964,61.85474013984812,58.86757584435692,60.6190071105957,2354100
2018-12-17,60.41467060817504,60.852529326158646,59.27623794141764,59.63625717163086,1449800
2018-12-18,60.63846929959859,61.48499375049905,60.40494710503147,60.969295501708984,1742800
2018-12-19,61.05685900785153,61.78662226292545,59.772475975862854,60.356285095214844,1364900
2018-12-20,59.840591232809814,60.31737156036302,57.76806239959791,59.04271697998047,2026400
2018-12-21,59.120555929761494,59.91843388707679,57.55400049471166,57.73887252807617,2229400
2018-12-24,57.203713949941154,57.408046784961584,55.87067697076646,56.026363372802734,857800
2018-12-26,56.4155649110377,59.15947448483081,56.10419954888869,59.14974594116211,1474200
2018-12-27,58.468634113205304,59.101097106933594,56.94099661143426,59.101097106933594,1084600
2018-12-28,59.26651412153911,59.9573558695541,57.93348077321459,58.68270492553711,1351500
2018-12-31,58.90649295405965,59.64598477922429,58.41025184421338,59.208126068115234,1564100
2019-01-02,58.31295188792504,60.23952651593433,57.70968194463357,59.860050201416016,1296400
2019-01-03,58.672967237226615,58.672967237226615,55.734453304279924,56.551788330078125,2421400
2019-01-04,57.35939746705456,59.013528394853346,57.086949971331826,58.381065368652344,2309900
2019-01-07,58.67296911309841,59.20812812896201,57.962666606694995,58.497825622558594,1552300
2019-01-08,59.383270982103156,59.64598621509298,58.614589794949296,59.013526916503906,1128000
2019-01-09,58.95514097816062,60.930365667342755,58.78972604356787,60.50223922729492,1345900
2019-01-10,59.74328803284547,61.77689516642383,57.865363582192195,61.68932342529297,1694100
2019-01-11,61.30011931783173,62.633156331025944,61.00821473010046,62.409358978271484,1370200
2019-01-14,61.67959234425667,63.22669437095134,60.94982905819255,62.62342071533203,1986000
2019-01-15,63.06127620799323,64.02456909803549,62.15637314106273,62.54557800292969,1308200
2019-01-16,63.6742876229516,64.06348880666147,63.10993551362089,63.14885711669922,1261400
2019-01-17,63.100202606339465,63.5769792479437,62.39962860522659,62.68180465698242,1404900
2019-01-18,63.09046362007292,63.21696067116422,62.44827580324457,63.109928131103516,1569800
2019-01-22,63.04181743764053,63.382372146657474,61.874195459661394,62.23421096801758,1094000
2019-01-23,62.584500581259235,62.9542446490492,61.475260954353125,61.99095916748047,1121100
2019-01-24,63.94673300004522,64.80298601830239,63.61590307747835,64.00511169433594,1984600
2019-01-25,62.506657992279806,63.17804261327998,60.83306999134602,61.76716613769531,3485700
2019-01-28,61.30984620692183,63.53806143566615,61.30984620692183,62.78883361816406,1627400
2019-01-29,62.7596411809112,63.23641777175754,62.04933871063242,62.81801986694336,1480900
2019-01-30,63.0710079535651,63.664549353261144,62.13691183851954,62.91532897949219,1601700
2019-01-31,62.74991023407741,62.9639753187076,61.49472020522514,62.224483489990234,1650100
2019-02-01,62.43854497399759,63.44075203242655,61.8450072858839,62.62342071533203,1105200
2019-02-04,62.89586758040946,63.06127881840227,61.73797777915517,62.74018859863281,1036600
2019-02-05,62.856949790753255,63.46995576942582,62.6234275921592,62.99317169189453,975800
2019-02-06,62.61368726989244,63.071006774902344,62.127178421760355,63.071006774902344,909100
2019-02-07,62.91533180444198,63.52833031959526,62.6818021975429,63.46995162963867,958400
2019-02-08,62.9542417538018,63.51859379726594,62.370432622837725,63.50886154174805,723900
2019-02-11,63.67428204679786,64.66675685600268,63.635360447128015,64.51107788085938,1050300
2019-02-12,64.80298087742366,65.81492023156058,64.51108000558992,64.89055633544922,1588100
2019-02-13,65.14353060369784,65.64950395367873,64.76405430298004,64.90027618408203,868600
2019-02-14,64.61811709033917,65.2603049923022,63.90781081427448,64.77379608154297,741500
2019-02-15,65.45849203622313,65.65412859346554,64.64661711490318,64.87159729003906,837800
2019-02-19,64.42165131160395,64.72487867938561,63.120696051811066,63.15003967285156,2073300
2019-02-20,62.35773359404647,62.99353942912852,61.85887336710407,61.956687927246094,2483400
2019-02-21,62.05450233704024,62.64140089062931,61.14481275065551,61.4871711730957,1524900
2019-02-22,61.48717296007877,61.71214943950781,60.75355254531115,61.0372200012207,1617800
2019-02-25,61.428481102694036,61.99581600637737,61.19372466291126,61.379573822021484,1123200
2019-02-26,61.369792938348255,62.17188426978892,61.281758341903,61.56542205810547,969600
2019-02-27,61.23284702709614,61.32088162310508,59.873204502036245,60.62638854980469,1523300
2019-02-28,60.626388481326956,60.77311405163822,59.63844799957472,60.35250473022461,1158500
2019-03-01,60.50900725696911,60.6655127828768,58.95373196078001,59.97101974487305,1952600
2019-03-04,59.90255100078692,60.00036555878596,57.92666633183943,58.2005500793457,1856200
2019-03-05,58.45486951411337,58.46465320863539,56.36160665274031,56.51811218261719,3691900
2019-03-06,56.63549049532162,56.65505042033854,54.61069869995117,54.61069869995117,4119000
2019-03-07,54.503108081177785,55.02153198853723,53.994464137695154,54.728084564208984,4077000
2019-03-08,54.17053225408085,54.69873611474252,53.7499229194559,54.40528869628906,2833800
2019-03-11,54.141181012012595,54.7574231584787,53.40756065287212,54.209651947021484,2414300
2019-03-12,54.229214154231286,54.229214154231286,52.5272170561144,52.90869903564453,4293900
2019-03-13,53.388001894279384,54.95305720211227,53.24127632668859,54.806331634521484,3544400
2019-03-14,54.93349148243744,55.481262685311705,54.05314557270846,54.27812576293945,2204300
2019-03-15,54.36616323882788,54.83567983846934,54.248781290377835,54.54222869873047,2798600
2019-03-18,54.512886113283116,54.87480446608311,54.01402588274184,54.59114074707031,1351500
2019-03-19,54.767208118840834,55.65733402591863,54.69873345086299,54.884586334228516,1478400
2019-03-20,54.77699157580179,54.962840739634856,53.68145278907395,53.98468017578125,1649300
2019-03-21,53.818389985133784,54.35637750213451,53.818389985133784,54.01402282714844,1544700
2019-03-22,53.877079588106795,54.17052697797906,53.05542465763286,53.06520462036133,1550500
2019-03-25,52.908701685340134,53.20214908956808,52.22398858788413,52.42940139770508,1435100
2019-03-26,52.75219534084795,53.29996655664294,52.3609296536535,52.73263168334961,1323900
2019-03-27,52.81088674658644,54.09227460645739,52.625033864520645,53.78904724121094,1873300
2019-03-28,53.96511459350586,54.17053114044808,53.53472530404778,53.96511459350586,1118000
2019-03-29,54.258568890748876,55.02153295366264,54.07271599135136,54.894371032714844,1521600
2019-04-01,55.07043682718661,56.625712211642906,54.884587670681796,56.06816101074219,1950700
2019-04-02,56.91916179845777,57.2419565752043,55.872530294911975,56.87025451660156,1563400
2019-04-03,57.35933569451159,57.77016507757547,56.45942975385455,56.52790069580078,1923000
2019-04-04,56.67462156971774,57.114794568512416,55.88231390327375,56.55724334716797,1055800
2019-04-05,56.72352526341322,57.56474010308902,56.72352526341322,57.261512756347656,1010800
2019-04-08,56.91916476181197,57.34955781988135,56.55724637956996,57.05611038208008,988700
2019-04-09,56.743090613517005,57.03654175716074,56.28335770248865,56.576805114746094,1026700
2019-04-10,57.37889101855854,57.75059302897513,56.45942155214481,57.49626922607422,1838400
2019-04-11,57.633216189466665,59.247182544001454,57.57452894620914,58.40596389770508,2174200
2019-04-12,59.071113702266516,59.75582681829873,58.46465521955743,59.30587387084961,1988600
2019-04-15,59.491721878478224,59.491721878478224,58.51356136915581,58.748321533203125,1065800
2019-04-16,58.98307356054535,59.775384857219514,58.875475315534366,59.63844299316406,1040700
2019-04-17,60.518790124405356,60.74376659548359,59.73626245731013,60.039493560791016,1156800
2019-04-18,59.951456157118095,60.40140907820037,59.374341330030454,60.32315444946289,976600
2019-04-22,59.824300507599986,59.8634278260607,58.73854167432718,58.98308181762695,2194100
2019-04-23,58.95373364436615,59.89276682662899,58.86569905031738,59.5601921081543,1118900
2019-04-24,59.65800940421699,60.2057768857306,58.963512626548344,59.4721565246582,985600
2019-04-25,59.46237688659969,59.91232981498363,56.9778483546579,57.87775421142578,1959900
2019-04-26,57.809281027819026,59.65800741029672,57.418019087155706,59.296085357666016,2519200
2019-04-29,58.983078122682045,59.64822756930061,58.836356284725326,59.217838287353516,1373200
2019-04-30,60.06883358380968,61.01765042222828,59.84385712620872,60.548133850097656,1500400
2019-05-01,60.64595319433421,61.09590614508204,60.37206943846794,60.71442413330078,1126300
2019-05-02,60.79268171634772,61.81974958205727,60.62639247694316,60.97853088378906,1166300
2019-05-03,60.98830516282848,61.878431060989215,60.98830516282848,61.1154670715332,702500
2019-05-06,60.02971102745002,60.92962066055988,59.81451824695188,60.83180236816406,716400
2019-05-07,60.36228736082591,60.36228736082591,58.93417383642211,59.755828857421875,944800
2019-05-08,59.51128856470032,59.931897903622826,58.99286466242271,59.36456298828125,762200
2019-05-09,58.895047216783574,59.08090011377874,58.16142678688427,58.98308181762695,1097500
2019-05-10,58.89504470308057,60.078618050602536,58.004918768716394,59.9318962097168,862200
2019-05-13,58.69941339565909,58.86570263070373,57.926669391326115,58.816795349121094,939800
2019-05-14,58.96351475357212,60.32315727478499,58.767885635338,60.039493560791016,989300
2019-05-15,59.46237781416437,60.44053831619812,59.178710373041895,60.147090911865234,1128600
2019-05-16,60.3622830996685,61.80996018087474,60.25468484846632,61.27197265625,1353800
2019-05-17,60.58726231483361,61.81974668095576,60.332942217038905,61.027435302734375,870900
2019-05-20,60.496247587950634,61.430743219877904,60.22081871841132,60.93890380859375,935300
2019-05-21,61.11596473113299,61.84388493982042,60.889719058030856,61.597965240478516,803700
2019-05-22,61.066784295154434,61.234007897077106,59.61093630726412,59.689632415771484,1308500
2019-05-23,59.24697759828849,60.44706701456344,58.440361229052336,60.35853576660156,1104800
2019-05-24,60.33886004984756,60.870047522748465,59.38469037657413,59.60110092163086,722500
2019-05-28,59.56175136317574,59.81750995586248,58.87317544374428,59.06991195678711,853300
2019-05-29,59.030563031602206,59.27648273116342,57.77145537062856,58.302642822265625,957900
2019-05-30,58.5288866626032,58.774806354462875,57.54520789516449,57.82063674926758,1240000
2019-05-31,57.20092362209583,57.50586164800913,56.87630781748729,57.25010681152344,812400
2019-06-03,57.06320654292595,58.410849224438785,56.905818082248736,58.10590744018555,877500
2019-06-04,58.705954061000035,60.004409842645934,58.705954061000035,59.866695404052734,1197400
2019-06-05,60.456900713290246,60.8110256967097,60.210981002853075,60.604454040527344,1103100
2019-06-06,60.506084654840635,60.69298603864913,59.30599900468976,59.95522689819336,618500
2019-06-07,60.004410188424494,60.52575878108505,59.50273562316734,59.54207992553711,984100
2019-06-10,59.886368384392625,60.79135110929078,59.581426595383746,59.65028381347656,815000
2019-06-11,60.00441038283275,60.27983926249869,59.542080118447466,59.76832580566406,645400
2019-06-12,59.92570932136387,60.37820441084491,59.53224006184408,59.965057373046875,593900
2019-06-13,60.014245114060124,61.31270465104198,60.014245114060124,61.145477294921875,916600
2019-06-14,61.31270595984865,62.375077191500864,60.61429110811418,62.08980941772461,1236900
2019-06-17,62.168505201852255,62.168505201852255,61.47009410622721,61.499603271484375,916100
2019-06-18,61.67666560314246,62.59148724804188,61.48976421718074,61.91274642944336,673000
2019-06-19,62.13899108113681,62.18817802552928,61.361887642391785,61.83405303955078,589900
2019-06-20,62.2176873096735,62.26687050172338,59.33550797679327,59.728981018066406,2019300
2019-06-21,59.86669452501769,61.56845846002933,59.31583302629629,61.0667839050293,2177600
2019-06-24,61.214336037428524,61.647153392233264,60.89955909712742,61.4012336730957,936500
2019-06-25,61.35204406251735,62.16849924582512,60.64379789713883,60.92906188964844,1388300
2019-06-26,60.8405369375995,61.21433596090369,60.41755472101671,60.899559020996094,646500
2019-06-27,61.13564429770705,62.45377415573086,61.13564429770705,62.07997512817383,862600
2019-06-28,62.266871943257684,62.955447905208324,62.020952224877966,62.86691665649414,2179700
2019-07-01,63.053811603645165,63.545651019437834,61.88323514493592,62.6701774597168,1121500
2019-07-02,63.15217541148357,63.476791213843775,62.050459968137794,62.06029510498047,1096800
2019-07-03,62.38491049037159,63.63418682508238,62.26687007976437,62.798057556152344,759900
2019-07-05,62.68001734075393,63.1718567643256,62.11932069807718,63.0243034362793,566800
2019-07-08,63.122665592263296,63.85059329390438,63.03413810428921,63.62434387207031,1228500
2019-07-09,63.25054967042015,63.56532658537156,62.28654114689004,62.6505012512207,910700
2019-07-10,63.1030007082766,63.3390815345775,61.538951162394085,61.91274642944336,1197000
2019-07-11,62.168505234338284,62.512791337308826,61.40123316531708,62.276710510253906,982500
2019-07-12,62.52262636861763,63.55548836622068,62.29638069313786,63.191524505615234,958700
2019-07-15,63.09315785331873,63.525978928399226,62.217684318632216,62.325889587402344,946300
2019-07-16,62.32589308203669,64.54900940386422,62.26687099964265,64.34243774414062,1385000
2019-07-17,64.20471205791564,64.2538989999295,62.6898495557843,62.73903274536133,1179000
2019-07-18,62.70952562378835,63.36858864093921,62.30621745222695,63.3095703125,1018800
2019-07-19,63.46695391118111,64.07683747890377,62.44393079431246,62.45376968383789,1143300
2019-07-22,62.719360892191965,63.152178228877965,61.83405219182011,61.84388732910156,1303700
2019-07-23,62.070125773970844,64.33258983348543,61.804535821531225,64.03748321533203,1458400
2019-07-24,64.037494244797,64.83427924909581,63.79157452227099,64.49982452392578,1007400
2019-07-25,63.6735332238028,64.49981982900536,62.28654248737504,62.81772994995117,1599000
2019-07-26,63.171859450809215,64.15553833978507,63.03414500674254,63.86043167114258,1637800
2019-07-29,63.18169242644688,63.191523810906766,61.647148399983,62.925933837890625,1397800
2019-07-30,62.65050177018982,63.50630128027573,62.45376901104315,62.96528244018555,812300
2019-07-31,62.93576939486314,63.45712171235221,62.227519455594575,62.325889587402344,1171000
2019-08-01,62.53246017533602,63.201362050540574,61.87339718936385,62.10947799682617,1069500
2019-08-02,61.971764367110254,62.72919749300069,61.420902888525355,62.23735809326172,1021100
2019-08-05,61.51927541114626,61.62748068368459,59.52240481893204,60.51592254638672,1208400
2019-08-06,60.95857715911331,61.63731418827881,60.830697862915684,61.450416564941406,797300
2019-08-07,61.10613137945442,62.33572998759465,60.55527360456738,62.07997512817383,749700
2019-08-08,62.43409426166029,63.614505812618624,62.40458134618057,63.47679138183594,769000
2019-08-09,63.11283465904685,63.73254959391527,62.85707607272676,62.8865852355957,746600
2019-08-12,62.394746298232995,62.394746298232995,60.35853149176014,61.096290588378906,1041500
2019-08-13,60.81102358528605,61.76519322943234,60.11261253247893,60.171630859375,1160200
2019-08-14,59.61093311016735,59.994570989909725,57.37798556136631,58.2632942199707,1416600
2019-08-15,58.371505306693,58.558402944352075,57.85999183514288,58.05672836303711,1223100
2019-08-16,58.34199301592818,59.5224046151936,58.233787743760224,59.374855041503906,952800
2019-08-19,60.03776280036789,60.858976112500855,59.83987884676106,59.94871520996094,903200
2019-08-20,59.671676973556266,59.70135824410913,58.88014119847183,59.473793029785156,740400
2019-08-21,59.75083074433439,59.99818474064266,59.03845002718338,59.176971435546875,1038900
2019-08-22,59.246230375106066,59.3847480094336,58.36565075031891,59.097816467285156,929300
2019-08-23,58.929616927093285,59.26601851012183,56.960677472889216,57.31686782836914,1180800
2019-08-26,57.821470394286735,58.22713080831635,57.11898593146124,57.762107849121094,1044900
2019-08-27,58.15786973471143,58.256813596689184,56.51543936910486,57.396018981933594,1455500
2019-08-28,57.178351620807376,58.41512162242898,57.09919652902879,58.1182975769043,728400
2019-08-29,58.70204909788908,59.53315485799531,58.4349063431454,59.32537841796875,788300
2019-08-30,59.49358536787804,59.70136182284762,58.741627091336895,59.08792495727539,842100
2019-09-03,58.80098933811578,59.86955658561566,58.80098933811578,59.7904052734375,1110600
2019-09-04,59.98828882652776,61.215162464753746,59.42432204899574,61.1162223815918,1067000
2019-09-05,61.521885639811586,63.24346732303707,61.403156779598,62.719078063964844,1285700
2019-09-06,63.10494830416356,63.500716195278166,62.23426498262714,62.4222526550293,1034000
2019-09-09,62.4123647060767,64.361515484278,61.98691551312593,64.08447265625,951200
2019-09-10,64.32193182809984,64.78695852374337,63.82722386229089,64.30213928222656,723000
2019-09-11,64.29225294155653,65.20251382071804,63.63923477912884,65.13325500488281,787500
2019-09-12,65.09367675228721,65.76647990535909,64.60886504671392,64.9848403930664,668200
2019-09-13,65.57849294878649,65.81595068123669,65.1233624829881,65.17283630371094,588400
2019-09-16,63.32262118890172,65.1431429247332,62.966430840822575,63.97563934326172,1295200
2019-09-17,63.56997278473143,64.79684641045834,63.4908176995505,64.23287963867188,657000
2019-09-18,64.1339462264917,64.30214513851068,63.411669209226055,64.24278259277344,758600
2019-09-19,64.02510573201921,64.61875379705019,63.74807047158108,63.896484375,604500
2019-09-20,64.26256841514976,64.76717270631701,63.92617058680178,64.31204223632812,1249100
2019-09-23,64.04490005783107,64.51981550359294,63.738175969271424,63.955848693847656,632600
2019-09-24,64.44066330029199,64.57918094056578,63.69860127797734,63.96574783325195,596500
2019-09-25,63.99542460768265,64.73748657783266,63.9063732459694,64.36151123046875,522600
2019-09-26,64.36151588161064,64.39119715477844,63.50072121651845,63.886592864990234,541200
2019-09-27,64.29225295737888,64.87600475547022,63.253363170949996,63.50071716308594,814000
2019-09-30,63.71838770305265,64.54949346483359,63.56007753015465,64.22299194335938,808800
2019-10-01,64.75727360842231,65.21241160720886,63.95584907106917,64.26256561279297,612700
2019-10-02,63.45124402247877,63.52050283907031,60.84908271494529,62.05617141723633,1334100
2019-10-03,62.02648517643398,62.20458035118778,60.502787466450435,61.6406135559082,980000
2019-10-04,61.71976937115671,62.95653933577571,61.59114423802606,62.837806701660156,478200
2019-10-07,62.92685256378452,63.510611896365454,62.80812370724851,63.283042907714844,621300
2019-10-08,62.610239217163766,64.0745781237273,62.2936264196155,62.51129913330078,962300
2019-10-09,63.37209497775956,63.99542431229634,63.352302431405874,63.43145751953125,536900
2019-10-10,62.333206647122026,64.27246105919511,62.09574515157398,64.19330596923828,565600
2019-10-11,65.3014601376847,66.9142056023606,64.31204407499251,65.380615234375,1585100
2019-10-14,65.17283375528613,65.88520692478113,64.69791076031123,65.50923156738281,593500
2019-10-15,65.71700609012512,67.01314612762023,65.28166820187272,66.61737823486328,928100
2019-10-16,66.6272620715924,66.7558909677728,65.86541516155678,66.12266540527344,942100
2019-10-17,66.42938263511091,67.04282320797257,65.80605333831583,66.27108001708984,749200
2019-10-18,65.9049992809609,66.80536390087097,65.38061001736071,66.13256072998047,969700
2019-10-21,67.19124305184779,68.54673811788841,66.63716496809987,68.30928039550781,1441600
2019-10-22,68.25980727943292,69.03155054659656,67.60679664900407,68.45769500732422,1129400
2019-10-23,68.35874405661063,68.6456755866655,68.12128634329248,68.18065643310547,741200
2019-10-24,68.5665350214718,68.96229540103754,67.55732642710119,68.0322494506836,1480900
2019-10-25,68.26970128313901,71.23794916501463,68.07182111047186,70.8125,1669900
2019-10-28,69.65488489909607,70.57504204127072,69.1304956495445,69.33827209472656,1438600
2019-10-29,69.25911756911924,69.67467046285921,68.833668402106,69.02165985107422,801800
2019-10-30,68.9029279801814,69.72414505212011,68.61599644123976,69.63509368896484,932700
2019-10-31,69.16017900441076,69.40753300117287,68.30928065165756,68.69515228271484,715500
2019-11-01,69.15028147270884,69.82308463360567,68.90292748044743,69.40753173828125,666600
2019-11-04,70.08034166054529,70.24854057983616,69.50647853145762,69.88245391845703,740700
2019-11-05,70.10011487114191,71.15878958017048,70.02095978761875,70.62450408935547,777600
2019-11-06,70.31779619815377,70.71356411565036,69.7340443700463,70.6146240234375,709600
2019-11-07,70.82239740712733,71.45562302817413,69.89234397368273,70.17927551269531,681200
2019-11-08,70.04075743691871,70.50578415070002,69.20964409664802,70.41673278808594,506100
2019-11-11,70.27821958270304,71.14891052246094,69.8131928396315,71.14891052246094,603300
2019-11-12,71.21815864270175,71.21815864270175,69.85275989182247,70.09021759033203,513100
2019-11-13,69.48668897897446,69.88244933993069,69.19975743322966,69.77361297607422,414600
2019-11-14,69.51636576298691,70.06053999849065,69.31847804664002,69.66477966308594,459200
2019-11-15,70.18917176872743,70.19906049346537,69.43721351317846,69.63509368896484,468800
2019-11-18,69.95329020286121,69.95329020286121,69.31689981189056,69.66492462158203,432400
2019-11-19,69.7345325830292,70.06267352615495,69.10808789863913,69.67487335205078,561300
2019-11-20,69.0384770487401,69.14785735379158,67.55688144354959,68.05406188964844,789000
2019-11-21,68.06400603725,68.46175194647067,67.57677128130008,67.61654663085938,688400
2019-11-22,67.91485592072003,68.4418660104096,67.69609529789675,68.37226104736328,613100
2019-11-25,68.41203771385644,68.90921819844442,68.29271166646134,68.40209197998047,493200
2019-11-26,68.32253696742445,69.09813726058616,68.22310239406018,69.04842376708984,564100
2019-11-27,69.10808630911347,69.38650616243858,68.35236985982246,68.77994537353516,635300
2019-11-29,68.81971875997391,69.33679068972597,68.4716939532399,68.620849609375,270600
2019-12-02,68.77994175916506,69.30695182331789,67.676200551219,67.72592163085938,904700
2019-12-03,67.10941752297842,67.10941752297842,66.20455301510002,66.23438262939453,1078100
2019-12-04,66.45314421246017,67.61654470503817,66.37359351560731,66.54263305664062,776200
2019-12-05,66.67190085916779,67.2585701441304,66.67190085916779,66.9105453491211,560800
2019-12-06,67.4872787770395,68.08389381535035,66.99009831405185,67.93473815917969,834800
2019-12-09,67.64637324818698,67.8551881343389,67.4773337098314,67.60659790039062,860100
2019-12-10,66.93042954429073,67.59665711087197,66.47302444207045,66.86082458496094,744700
2019-12-11,66.95032436442482,67.18896886745718,66.2244375353043,66.3636474609375,854000
2019-12-12,67.03981449447502,68.08389654312894,66.79122425302143,67.30829620361328,1553800
2019-12-13,67.05970632430035,67.27846695178042,65.91618969016412,67.02987670898438,1120700
2019-12-16,67.42760900132681,68.75011079551895,67.42760900132681,68.61090087890625,1220300
2019-12-17,68.55124523056932,69.85385562671678,68.34243034475443,69.66492462158203,1545300
2019-12-18,70.01295471076727,70.01295471076727,68.15349709400942,68.64073181152344,1807200
2019-12-19,68.62085287999042,68.88932700473218,68.27282805666883,68.80977630615234,1106000
2019-12-20,69.2274096676596,69.2274096676596,68.61090316896062,68.94898223876953,1401900
2019-12-23,69.23734817557529,69.23734817557529,68.5412985656508,68.8992691040039,1099200
2019-12-24,69.18763599935848,69.18763599935848,68.3921442131152,68.70039367675781,360800
2019-12-26,68.78989178755052,69.19757583784488,68.36231626960935,68.68051147460938,519600
2019-12-27,68.84954705334621,68.90921386647888,67.73586769315854,67.9049072265625,1011800
2019-12-30,67.78558220051404,67.91485397559191,66.9503226678806,67.29834747314453,861800
2019-12-31,67.17901944231613,67.77564204667051,67.17901944231613,67.36795043945312,735300
2020-01-02,67.76569961528654,68.40209001032436,67.2386895306182,67.78558349609375,1396600
2020-01-03,66.42331459773335,66.73156406507316,65.64770668297602,66.54263305664062,1404600
2020-01-06,65.71730771975282,66.51279946800956,65.64770276075824,66.22443389892578,1342700
2020-01-07,66.18466290444077,66.44319887757838,65.68748242568417,65.80680847167969,1041500
2020-01-08,65.65764916212039,67.20884974200027,65.64770342891377,66.125,1438500
2020-01-09,66.64206367950572,66.64206367950572,65.82668805108418,65.99573516845703,1140400
2020-01-10,66.22443558763614,66.32387016211091,65.44883528581252,65.51844024658203,1007600
2020-01-13,65.46872084359211,65.81675324272865,65.26985168954717,65.4985580444336,629500
2020-01-14,66.38353964776665,67.06964354971778,65.64770707701899,65.80680847167969,994700
2020-01-15,65.6377692057109,66.68184366366803,65.58804812307729,66.21449279785156,782300
2020-01-16,66.62218479760033,67.04976031692041,65.47866816812828,66.16477966308594,966200
2020-01-17,66.46307674878835,66.73155843140776,65.6675926065328,66.24432373046875,943900
2020-01-21,65.66759423955706,66.04544864754709,63.818082372921445,64.6235122680664,1636300
2020-01-22,65.07098284734765,65.90624240198561,64.93177292157465,65.22013092041016,1398000
2020-01-23,64.6334631284356,66.92049639675987,64.07662341219894,66.8011703491211,1409800
2020-01-24,66.9006049754123,66.98015567389338,65.22013250526724,66.34376525878906,1127200
2020-01-27,64.51413722101388,65.24996980349407,63.837971455668836,64.97154235839844,1778300
2020-01-28,65.49855872094267,66.26421331693295,64.762726153358,65.17041778564453,2214700
2020-01-29,65.37923126863294,67.09947901872377,65.21019173094898,66.51280212402344,2466200
2020-01-30,65.49855406041253,65.69742320236104,64.66328697421156,65.63776397705078,2127200
2020-01-31,65.24002144334375,65.24996717686126,63.808139271695225,64.22576904296875,1581600
2020-02-03,64.76272755712955,65.28974524632211,63.93741371369479,64.28543853759766,1696900
2020-02-04,65.22013124118598,66.02556877154484,65.0610374336795,65.39911651611328,1513900
2020-02-05,66.33381756181033,66.42331399154605,65.56816297411207,65.95596313476562,1332200
2020-02-06,66.46307875088249,66.46307875088249,63.47999985141386,63.65898132324219,1531100
2020-02-07,63.53966404538806,63.84791350168831,62.92315754641582,63.59932327270508,1338900
2020-02-10,63.18169268211651,64.11639435850341,63.082254315912685,64.0666732788086,812900
2020-02-11,64.10644631917597,64.9118761939311,64.06667097412529,64.18599700927734,788300
2020-02-12,64.73289653858035,65.77697857403004,64.44453095177641,65.17041778564453,932600
2020-02-13,64.80249817927081,66.3934741056055,64.7726685660226,66.125,1538600
2020-02-14,66.31999969482422,66.95999908447266,65.45999908447266,66.11000061035156,1006300
2020-02-18,65.94000244140625,66.30999755859375,65.4000015258789,65.48999786376953,1265900
2020-02-19,65.61000061035156,65.80999755859375,64.76000213623047,65.16999816894531,863800
2020-02-20,64.9000015258789,65.97000122070312,64.9000015258789,65.36000061035156,786900
2020-02-21,64.91000366210938,65.52999877929688,63.95000076293945,65.43000030517578,926500
2020-02-24,63.47999954223633,63.83000183105469,62.20000076293945,63.0099983215332,1285400
2020-02-25,63.16999816894531,63.209999084472656,58.65999984741211,58.810001373291016,1685800
2020-02-26,59.369998931884766,59.65999984741211,57.20000076293945,57.369998931884766,1813900
2020-02-27,54.790000915527344,56.68000030517578,52.90999984741211,52.959999084472656,2704600
2020-02-28,51.09000015258789,52.0099983215332,49.45000076293945,50.459999084472656,3535300
2020-03-02,50.849998474121094,51.29999923706055,48.380001068115234,50.029998779296875,3075000
2020-03-03,50.470001220703125,50.470001220703125,46.29999923706055,47.369998931884766,3415200
2020-03-04,48.189998626708984,49.709999084472656,46.56999969482422,49.689998626708984,3480600
2020-03-05,47.65999984741211,47.65999984741211,43.36000061035156,43.459999084472656,3859200
2020-03-06,41.5,48.400001525878906,41.400001525878906,45.209999084472656,5041700
2020-03-09,43.15999984741211,45.189998626708984,42.13999938964844,43.189998626708984,3413800
2020-03-10,45.310001373291016,47.689998626708984,43.369998931884766,46.779998779296875,3140000
2020-03-11,45.099998474121094,46.040000915527344,43.369998931884766,45.70000076293945,3184800
2020-03-12,40.11000061035156,43.400001525878906,35.0099983215332,35.08000183105469,4731500
2020-03-13,38.099998474121094,38.099998474121094,33.0,37.95000076293945,3947800
2020-03-16,32.02000045776367,34.400001525878906,28.920000076293945,32.529998779296875,4456900
2020-03-17,33.060001373291016,36.20000076293945,31.280000686645508,32.529998779296875,3707600
2020-03-18,29.530000686645508,30.040000915527344,20.020000457763672,25.1299991607666,5067400
2020-03-19,24.700000762939453,25.989999771118164,22.010000228881836,24.18000030517578,2901100
2020-03-20,25.709999084472656,27.969999313354492,23.34000015258789,23.559999465942383,4062500
2020-03-23,24.0,24.979999542236328,22.149999618530273,24.030000686645508,3694600
2020-03-24,29.440000534057617,31.260000228881836,27.3799991607666,28.90999984741211,4750600
2020-03-25,33.560001373291016,34.25,28.360000610351562,29.84000015258789,7739400
2020-03-26,31.90999984741211,33.369998931884766,30.020000457763672,32.4900016784668,4914800
2020-03-27,31.729999542236328,31.899999618530273,29.780000686645508,29.8700008392334,3546900
2020-03-30,29.1299991607666,29.950000762939453,26.549999237060547,28.329999923706055,2841700
2020-03-31,28.959999084472656,30.709999084472656,28.1299991607666,28.469999313354492,2667000
2020-04-01,26.920000076293945,27.549999237060547,25.25,26.350000381469727,3350000
2020-04-02,26.139999389648438,27.020000457763672,24.280000686645508,24.65999984741211,3065200
2020-04-03,25.15999984741211,25.649999618530273,23.579999923706055,24.690000534057617,2707500
2020-04-06,26.040000915527344,27.270000457763672,24.920000076293945,26.670000076293945,3724700
2020-04-07,29.34000015258789,31.770000457763672,28.540000915527344,29.030000686645508,3766500
2020-04-08,30.200000762939453,30.31999969482422,28.950000762939453,29.139999389648438,2940100
2020-04-09,31.239999771118164,33.599998474121094,30.389999389648438,31.610000610351562,4196700
2020-04-13,32.630001068115234,32.86000061035156,28.610000610351562,29.510000228881836,3181800
2020-04-14,30.579999923706055,31.920000076293945,30.420000076293945,31.049999237060547,2789900
2020-04-15,32.2400016784668,32.41999816894531,29.0,30.079999923706055,4253000
2020-04-16,29.239999771118164,29.450000762939453,27.510000228881836,28.260000228881836,3274700
2020-04-17,29.690000534057617,30.280000686645508,29.309999465942383,29.93000030517578,2491800
2020-04-20,28.940000534057617,29.959999084472656,28.1299991607666,29.229999542236328,1812500
2020-04-21,27.799999237060547,29.190000534057617,27.610000610351562,28.290000915527344,1884200
2020-04-22,29.0,29.229999542236328,27.020000457763672,27.530000686645508,2600000
2020-04-23,28.010000228881836,28.979999542236328,27.75,28.200000762939453,2399900
2020-04-24,28.559999465942383,28.81999969482422,27.209999084472656,28.010000228881836,3054900
2020-04-27,28.34000015258789,29.260000228881836,27.700000762939453,27.850000381469727,2766600
2020-04-28,28.889999389648438,32.25,28.700000762939453,31.579999923706055,3954700
2020-04-29,34.060001373291016,34.720001220703125,32.720001220703125,34.0,4002500
2020-04-30,32.779998779296875,33.5,31.399999618530273,32.52000045776367,2678800
2020-05-01,31.40999984741211,31.850000381469727,29.600000381469727,30.110000610351562,2392700
2020-05-04,27.1200008392334,28.899999618530273,26.559999465942383,28.770000457763672,4457700
2020-05-05,29.719999313354492,30.3700008392334,28.40999984741211,28.969999313354492,3958500
2020-05-06,28.8799991607666,29.059999465942383,27.200000762939453,27.829999923706055,2994900
2020-05-07,28.059999465942383,29.09000015258789,27.799999237060547,28.25,2906800
2020-05-08,28.770000457763672,30.15999984741211,28.559999465942383,30.0,2767400
2020-05-11,29.479999542236328,29.489999771118164,28.239999771118164,28.360000610351562,3003800
2020-05-12,28.459999084472656,28.989999771118164,26.81999969482422,26.850000381469727,2983600
2020-05-13,26.559999465942383,26.65999984741211,24.799999237060547,25.520000457763672,3449100
2020-05-14,24.420000076293945,26.18000030517578,23.389999389648438,26.139999389648438,3507200
2020-05-15,25.649999618530273,26.579999923706055,25.149999618530273,25.6299991607666,2787200
2020-05-18,27.670000076293945,29.5,27.079999923706055,29.049999237060547,4331200
2020-05-19,29.610000610351562,29.959999084472656,28.040000915527344,28.65999984741211,3189400
2020-05-20,29.350000381469727,30.469999313354492,29.1200008392334,30.260000228881836,2676500
2020-05-21,30.360000610351562,32.189998626708984,30.209999084472656,31.84000015258789,3278600
2020-05-22,32.31999969482422,32.61000061035156,30.31999969482422,31.020000457763672,2888300
2020-05-26,33.58000183105469,35.439998626708984,33.31999969482422,35.029998779296875,4605500
2020-05-27,38.529998779296875,39.470001220703125,34.43000030517578,35.7400016784668,5503600
2020-05-28,35.880001068115234,36.0,34.029998779296875,34.459999084472656,3265100
2020-05-29,33.189998626708984,35.119998931884766,32.779998779296875,34.189998626708984,3561800
2020-06-01,34.380001068115234,36.58000183105469,34.04999923706055,36.11000061035156,2884600
2020-06-02,37.04999923706055,37.400001525878906,35.630001068115234,36.20000076293945,3472800
2020-06-03,37.279998779296875,40.630001068115234,37.220001220703125,39.29999923706055,4513000
2020-06-04,41.0,43.40999984741211,39.56999969482422,42.31999969482422,6768600
2020-06-05,47.84000015258789,48.65999984741211,41.810001373291016,42.720001220703125,9437000
2020-06-08,45.900001525878906,50.810001373291016,45.25,50.2400016784668,13224900
2020-06-09,48.060001373291016,48.47999954223633,44.0099983215332,46.099998474121094,7384400
2020-06-10,44.2599983215332,44.2599983215332,39.810001373291016,41.47999954223633,8580800
2020-06-11,36.11000061035156,38.130001068115234,35.18000030517578,35.59000015258789,6825300
2020-06-12,39.720001220703125,39.79999923706055,36.33000183105469,38.470001220703125,6102200
2020-06-15,35.619998931884766,38.56999969482422,35.380001068115234,37.77000045776367,5526300
2020-06-16,40.5099983215332,40.79999923706055,37.77000045776367,38.209999084472656,5076300
2020-06-17,37.61000061035156,38.16999816894531,36.75,37.40999984741211,2490200
2020-06-18,36.58000183105469,37.84000015258789,36.130001068115234,37.45000076293945,3391200
2020-06-19,38.33000183105469,38.349998474121094,35.5099983215332,36.290000915527344,3873100
2020-06-22,35.5,36.790000915527344,35.22999954223633,36.470001220703125,2919200
2020-06-23,36.869998931884766,37.0,35.630001068115234,36.83000183105469,2825100
2020-06-24,36.08000183105469,36.34000015258789,34.29999923706055,34.38999938964844,3475500
2020-06-25,33.2400016784668,35.68000030517578,33.0,35.47999954223633,3049700
2020-06-26,35.45000076293945,35.650001525878906,33.5099983215332,34.29999923706055,3578700
2020-06-29,34.72999954223633,37.119998931884766,34.060001373291016,36.90999984741211,3558300
2020-06-30,36.439998626708984,36.810001373291016,35.31999969482422,36.2599983215332,3098800
2020-07-01,37.18000030517578,38.290000915527344,35.5,35.70000076293945,3146800
2020-07-02,37.20000076293945,37.4900016784668,36.27000045776367,36.4900016784668,2753500
2020-07-06,37.34000015258789,37.900001525878906,36.029998779296875,37.08000183105469,2133100
2020-07-07,36.220001220703125,36.54999923706055,35.650001525878906,36.099998474121094,2687500
2020-07-08,35.599998474121094,36.34000015258789,35.16999816894531,36.2599983215332,2143200
2020-07-09,36.0,36.119998931884766,34.380001068115234,34.439998626708984,2178000
2020-07-10,34.0,36.040000915527344,33.619998931884766,35.72999954223633,2016300
2020-07-13,35.95000076293945,36.130001068115234,34.630001068115234,34.880001068115234,2248700
2020-07-14,34.27000045776367,35.849998474121094,34.130001068115234,35.4900016784668,1734500
2020-07-15,37.58000183105469,38.939998626708984,36.88999938964844,38.7599983215332,3519600
2020-07-16,37.77000045776367,38.22999954223633,36.810001373291016,37.279998779296875,1743700
2020-07-17,37.25,37.52000045776367,36.58000183105469,37.0,1140700
2020-07-20,36.619998931884766,37.31999969482422,35.560001373291016,35.88999938964844,1892700
2020-07-21,35.88999938964844,36.689998626708984,35.75,36.20000076293945,1644100
2020-07-22,35.91999816894531,37.310001373291016,35.720001220703125,36.29999923706055,1781100
2020-07-23,36.45000076293945,37.95000076293945,34.849998474121094,36.66999816894531,3276500
2020-07-24,35.63999938964844,36.380001068115234,34.68000030517578,35.060001373291016,2781100
2020-07-27,35.02000045776367,35.439998626708984,33.880001068115234,34.150001525878906,2128900
2020-07-28,33.93000030517578,35.47999954223633,33.84000015258789,35.0,2243500
2020-07-29,35.119998931884766,35.349998474121094,34.29999923706055,34.7599983215332,1521300
2020-07-30,34.099998474121094,35.0,33.88999938964844,34.65999984741211,1695100
2020-07-31,34.209999084472656,34.59000015258789,33.650001525878906,34.439998626708984,2226000
2020-08-03,34.09000015258789,34.61000061035156,33.220001220703125,34.0,2632900
2020-08-04,34.0099983215332,35.02000045776367,33.95000076293945,34.29999923706055,2277000
2020-08-05,35.38999938964844,36.040000915527344,34.40999984741211,35.7599983215332,3037600
2020-08-06,35.75,36.689998626708984,35.33000183105469,36.41999816894531,2586200
2020-08-07,36.0,36.630001068115234,35.790000915527344,36.61000061035156,1588500
2020-08-10,36.97999954223633,39.470001220703125,36.959999084472656,39.25,3807200
2020-08-11,40.900001525878906,41.04999923706055,38.66999816894531,38.97999954223633,3604100
2020-08-12,39.529998779296875,39.7400016784668,37.56999969482422,38.459999084472656,2185200
2020-08-13,37.79999923706055,38.959999084472656,37.54999923706055,37.790000915527344,1802700
2020-08-14,37.060001373291016,38.04999923706055,36.849998474121094,37.68000030517578,1872000
2020-08-17,37.47999954223633,37.630001068115234,36.16999816894531,36.2599983215332,2085400
2020-08-18,36.54999923706055,36.849998474121094,35.83000183105469,36.189998626708984,1456800
2020-08-19,36.31999969482422,37.61000061035156,35.779998779296875,35.849998474121094,1966900
2020-08-20,35.5,35.9900016784668,35.040000915527344,35.77000045776367,1362800
2020-08-21,35.849998474121094,36.25,35.38999938964844,35.43000030517578,1370100
2020-08-24,35.77000045776367,37.70000076293945,35.439998626708984,37.52000045776367,2584600
2020-08-25,38.18000030517578,38.47999954223633,36.75,37.709999084472656,2345200
2020-08-26,37.52000045776367,37.709999084472656,36.599998474121094,36.689998626708984,1617000
2020-08-27,37.900001525878906,39.43000030517578,37.689998626708984,38.5,3452600
2020-08-28,39.04999923706055,40.7400016784668,38.560001373291016,40.72999954223633,3823800
2020-08-31,40.400001525878906,40.650001525878906,38.900001525878906,38.95000076293945,2831400
2020-09-01,38.099998474121094,40.060001373291016,37.81999969482422,39.150001525878906,2281500
2020-09-02,39.22999954223633,40.560001373291016,38.77000045776367,40.470001220703125,2375600
2020-09-03,41.029998779296875,42.38999938964844,39.2599983215332,40.38999938964844,3143500
2020-09-04,41.31999969482422,41.81999969482422,39.380001068115234,40.81999969482422,3242200
2020-09-08,40.16999816894531,42.56999969482422,40.060001373291016,41.599998474121094,2915000
2020-09-09,40.70000076293945,41.27000045776367,39.68000030517578,40.66999816894531,2248700
2020-09-10,41.290000915527344,41.66999816894531,40.810001373291016,40.88999938964844,2018800
2020-09-11,40.7599983215332,40.880001068115234,39.77000045776367,40.33000183105469,2445600
2020-09-14,40.79999923706055,41.630001068115234,40.439998626708984,41.5099983215332,1966800
2020-09-15,41.689998626708984,42.470001220703125,41.400001525878906,42.18000030517578,1725100
2020-09-16,42.130001068115234,43.939998626708984,41.56999969482422,43.119998931884766,2406300
2020-09-17,42.4900016784668,43.560001373291016,41.93000030517578,42.150001525878906,1743400
2020-09-18,41.619998931884766,41.900001525878906,40.439998626708984,41.040000915527344,3010800
2020-09-21,39.36000061035156,39.79999923706055,37.540000915527344,37.63999938964844,2862500
2020-09-22,37.849998474121094,38.470001220703125,37.52000045776367,37.880001068115234,1853000
2020-09-23,38.349998474121094,38.84000015258789,36.810001373291016,36.86000061035156,2097400
2020-09-24,36.540000915527344,36.59000015258789,34.83000183105469,35.70000076293945,3326000
2020-09-25,35.4900016784668,36.900001525878906,35.400001525878906,36.70000076293945,1767600
2020-09-28,37.59000015258789,38.2599983215332,36.7400016784668,37.540000915527344,2922800
2020-09-29,37.400001525878906,37.41999816894531,36.279998779296875,36.66999816894531,1743500
2020-09-30,37.59000015258789,38.27000045776367,36.47999954223633,36.630001068115234,1922300
2020-10-01,37.09000015258789,37.209999084472656,36.22999954223633,36.90999984741211,1858700
2020-10-02,35.599998474121094,38.150001525878906,35.310001373291016,37.52000045776367,3904400
2020-10-05,37.91999816894531,38.0,36.869998931884766,37.56999969482422,1987500
2020-10-06,38.220001220703125,38.439998626708984,36.060001373291016,36.09000015258789,2041000
2020-10-07,37.209999084472656,37.63999938964844,36.79999923706055,37.02000045776367,2102900
2020-10-08,37.72999954223633,39.459999084472656,37.619998931884766,38.630001068115234,3650600
2020-10-09,38.22999954223633,39.099998474121094,37.91999816894531,38.689998626708984,2633500
2020-10-12,38.31999969482422,38.59000015258789,37.81999969482422,38.40999984741211,2139600
2020-10-13,38.220001220703125,38.650001525878906,37.810001373291016,38.0,1941000
2020-10-14,38.09000015258789,39.349998474121094,38.09000015258789,38.54999923706055,2196700
2020-10-15,38.02000045776367,38.20000076293945,37.33000183105469,38.029998779296875,1818600
2020-10-16,38.18000030517578,39.75,38.060001373291016,39.349998474121094,2456800
2020-10-19,39.61000061035156,40.86000061035156,39.36000061035156,39.58000183105469,2153500
2020-10-20,40.33000183105469,40.779998779296875,39.689998626708984,39.93000030517578,1678000
2020-10-21,39.689998626708984,40.04999923706055,38.95000076293945,39.689998626708984,1722400
2020-10-22,39.150001525878906,41.31999969482422,38.900001525878906,40.59000015258789,2675800
2020-10-23,40.630001068115234,41.72999954223633,39.83000183105469,41.56999969482422,1974600
2020-10-26,40.880001068115234,41.119998931884766,37.93000030517578,38.58000183105469,2755400
2020-10-27,38.310001373291016,38.560001373291016,37.290000915527344,37.470001220703125,1757600
2020-10-28,36.5,36.77000045776367,35.060001373291016,35.709999084472656,1862300
2020-10-29,35.61000061035156,37.09000015258789,35.52000045776367,36.779998779296875,1971000
2020-10-30,36.54999923706055,37.95000076293945,36.2599983215332,37.88999938964844,2885600
2020-11-02,38.220001220703125,38.43000030517578,36.81999969482422,38.27000045776367,1722800
2020-11-03,39.369998931884766,39.709999084472656,38.220001220703125,38.560001373291016,2132200
2020-11-04,37.72999954223633,39.279998779296875,36.900001525878906,37.79999923706055,2425300
2020-11-05,38.22999954223633,39.54999923706055,38.099998474121094,39.18000030517578,1477000
2020-11-06,38.900001525878906,38.939998626708984,37.7599983215332,38.2599983215332,1340000
2020-11-09,44.7400016784668,46.279998779296875,43.45000076293945,45.90999984741211,7015100
2020-11-10,45.900001525878906,46.650001525878906,44.20000076293945,45.52000045776367,3642700
2020-11-11,45.20000076293945,45.40999984741211,43.68000030517578,44.34000015258789,2186400
2020-11-12,43.04999923706055,44.27000045776367,41.900001525878906,42.40999984741211,2473700
2020-11-13,43.11000061035156,44.869998931884766,42.779998779296875,44.65999984741211,1917000
2020-11-16,47.47999954223633,47.65999984741211,45.279998779296875,47.15999984741211,3729700
2020-11-17,46.34000015258789,48.04999923706055,46.0,47.459999084472656,1802400
2020-11-18,48.5,49.709999084472656,47.599998474121094,47.720001220703125,1985000
2020-11-19,47.36000061035156,48.540000915527344,47.0099983215332,48.4900016784668,1647100
2020-11-20,48.22999954223633,48.2599983215332,46.630001068115234,47.720001220703125,1928300
2020-11-23,48.400001525878906,49.970001220703125,48.18000030517578,49.720001220703125,1887400
2020-11-24,51.41999816894531,52.75,50.2599983215332,52.369998931884766,3327700
2020-11-25,51.939998626708984,52.7400016784668,50.81999969482422,52.470001220703125,1661400
2020-11-27,52.459999084472656,53.41999816894531,51.38999938964844,51.54999923706055,1338100
2020-11-30,52.0,52.0,49.619998931884766,50.970001220703125,2022600
2020-12-01,51.77000045776367,52.56999969482422,50.91999816894531,50.939998626708984,1428300
2020-12-02,50.189998626708984,51.4900016784668,49.90999984741211,51.290000915527344,1824300
2020-12-03,52.18000030517578,54.630001068115234,52.060001373291016,53.0099983215332,2647100
2020-12-04,54.04999923706055,54.959999084472656,52.34000015258789,52.939998626708984,2113600
2020-12-07,52.63999938964844,52.939998626708984,50.79999923706055,51.0099983215332,2707100
2020-12-08,50.5099983215332,51.7599983215332,50.15999984741211,50.970001220703125,1814100
2020-12-09,51.45000076293945,51.849998474121094,49.58000183105469,50.36000061035156,1627800
2020-12-10,49.13999938964844,51.369998931884766,49.099998474121094,51.290000915527344,1335500
2020-12-11,51.18000030517578,51.41999816894531,48.90999984741211,49.880001068115234,1964700
2020-12-14,50.84000015258789,51.0,48.540000915527344,48.93000030517578,2158300
2020-12-15,49.34000015258789,50.56999969482422,48.290000915527344,50.33000183105469,1626900
2020-12-16,49.83000183105469,50.060001373291016,49.04999923706055,49.75,1485700
2020-12-17,50.22999954223633,50.25,49.04999923706055,50.16999816894531,1582100
2020-12-18,49.7400016784668,50.630001068115234,49.599998474121094,50.349998474121094,2931500
2020-12-21,48.90999984741211,50.66999816894531,48.27000045776367,50.220001220703125,2142100
2020-12-22,50.709999084472656,50.7599983215332,49.70000076293945,50.349998474121094,1790900
2020-12-23,50.630001068115234,52.720001220703125,50.61000061035156,51.84000015258789,2143700
2020-12-24,52.25,52.560001373291016,51.119998931884766,52.25,814800
2020-12-28,52.95000076293945,53.7599983215332,52.40999984741211,52.58000183105469,1307900
2020-12-29,52.97999954223633,53.13999938964844,51.779998779296875,52.029998779296875,913000
2020-12-30,52.0,53.029998779296875,51.97999954223633,52.900001525878906,1243000
2020-12-31,52.61000061035156,52.619998931884766,51.869998931884766,52.0,1131600
2021-01-04,52.16999816894531,52.189998626708984,48.810001373291016,49.2400016784668,2218700
2021-01-05,48.84000015258789,50.689998626708984,48.790000915527344,49.86000061035156,1644900
2021-01-06,49.849998474121094,52.119998931884766,49.52000045776367,51.52000045776367,2015000
2021-01-07,51.720001220703125,52.459999084472656,51.279998779296875,51.31999969482422,1227900
2021-01-08,51.790000915527344,51.93000030517578,50.47999954223633,50.97999954223633,1043900
2021-01-11,50.099998474121094,50.849998474121094,49.599998474121094,50.150001525878906,1955800
2021-01-12,50.43000030517578,51.900001525878906,50.13999938964844,51.689998626708984,1958800
2021-01-13,51.459999084472656,52.369998931884766,50.630001068115234,51.849998474121094,1652500
2021-01-14,52.5099983215332,56.13999938964844,52.31999969482422,55.41999816894531,3174900
2021-01-15,55.529998779296875,56.18000030517578,53.56999969482422,53.650001525878906,2052400
2021-01-19,54.470001220703125,55.119998931884766,53.41999816894531,54.709999084472656,1194000
2021-01-20,54.9900016784668,56.099998474121094,54.65999984741211,55.810001373291016,1151600
2021-01-21,54.86000061035156,55.63999938964844,54.15999984741211,54.959999084472656,1334700
2021-01-22,54.20000076293945,54.650001525878906,53.709999084472656,54.470001220703125,935800
2021-01-25,54.0,54.04999923706055,51.22999954223633,52.900001525878906,2800300
2021-01-26,53.5,53.650001525878906,51.619998931884766,51.83000183105469,2737000
2021-01-27,50.970001220703125,51.220001220703125,48.09000015258789,48.849998474121094,3787600
2021-01-28,50.08000183105469,51.97999954223633,50.0099983215332,50.66999816894531,2884400
2021-01-29,50.47999954223633,50.560001373291016,48.130001068115234,48.83000183105469,2231000
2021-02-01,49.36000061035156,50.560001373291016,48.25,49.88999938964844,2704700
2021-02-02,50.849998474121094,51.2400016784668,50.18000030517578,50.65999984741211,2376100
2021-02-03,51.25,52.7400016784668,50.7599983215332,52.540000915527344,1530800
2021-02-04,52.79999923706055,54.709999084472656,52.720001220703125,54.47999954223633,1745400
2021-02-05,54.97999954223633,55.150001525878906,54.04999923706055,54.18000030517578,1163500
2021-02-08,54.599998474121094,57.599998474121094,54.59000015258789,57.08000183105469,1755200
2021-02-09,56.47999954223633,56.59000015258789,55.56999969482422,55.7400016784668,1296300
2021-02-10,56.11000061035156,57.68000030517578,55.650001525878906,57.36000061035156,1445100
2021-02-11,57.040000915527344,57.7400016784668,56.45000076293945,57.689998626708984,1362100
2021-02-12,57.189998626708984,58.16999816894531,56.91999816894531,57.560001373291016,967300
2021-02-16,58.540000915527344,60.099998474121094,57.689998626708984,59.939998626708984,1650700
2021-02-17,59.380001068115234,60.25,58.939998626708984,59.9900016784668,1355100
2021-02-18,59.209999084472656,60.18000030517578,58.43000030517578,59.900001525878906,1415500
2021-02-19,60.41999816894531,62.86000061035156,60.18000030517578,62.279998779296875,1986500
2021-02-22,63.90999984741211,66.12999725341797,62.63999938964844,63.61000061035156,4115900
2021-02-23,64.72000122070312,66.97000122070312,62.150001525878906,66.5199966430664,3113300
2021-02-24,66.9000015258789,68.98999786376953,66.63999938964844,67.44999694824219,3229500
2021-02-25,67.48999786376953,67.88999938964844,64.06999969482422,65.55999755859375,2035100
2021-02-26,65.31999969482422,66.56999969482422,63.58000183105469,65.0199966430664,2203700
2021-03-01,67.08000183105469,67.66999816894531,64.30999755859375,64.83000183105469,2444200
2021-03-02,64.56999969482422,65.81999969482422,64.05000305175781,65.41999816894531,1094500
2021-03-03,66.12999725341797,67.22000122070312,65.18000030517578,65.95999908447266,1212000
2021-03-04,65.31999969482422,66.69999694824219,61.849998474121094,64.62000274658203,1593000
2021-03-05,65.04000091552734,65.29000091552734,59.689998626708984,64.88999938964844,1784000
2021-03-08,65.98999786376953,69.16999816894531,65.61000061035156,67.98999786376953,2201400
2021-03-09,68.66000366210938,68.75,66.20999908447266,66.88999938964844,1448800
2021-03-10,66.36000061035156,67.68000030517578,65.1500015258789,66.38999938964844,1648300
2021-03-11,66.86000061035156,66.98999786376953,65.11000061035156,65.69000244140625,1998700
2021-03-12,66.01000213623047,68.87999725341797,65.80000305175781,68.0199966430664,1865600
2021-03-15,69.44000244140625,72.62000274658203,68.86000061035156,71.9800033569336,3736000
2021-03-16,72.41000366210938,72.5,70.19999694824219,70.5999984741211,2045500
2021-03-17,70.05000305175781,73.26000213623047,69.76000213623047,73.19999694824219,1948900
2021-03-18,72.69000244140625,73.75,70.20999908447266,70.58999633789062,1885800
2021-03-19,69.9800033569336,71.69000244140625,68.22000122070312,70.77999877929688,2414300
2021-03-22,70.41999816894531,70.41999816894531,68.23999786376953,68.55999755859375,1728300
2021-03-23,67.5999984741211,68.79000091552734,65.2300033569336,65.66000366210938,1669800
2021-03-24,66.69999694824219,68.63999938964844,65.37000274658203,65.41999816894531,1305200
2021-03-25,64.25,67.97000122070312,63.5,67.75,2027900
2021-03-26,68.5999984741211,69.54000091552734,66.87999725341797,68.31999969482422,1222300
2021-03-29,68.6500015258789,68.83000183105469,66.3499984741211,67.5,1478900
2021-03-30,68.01000213623047,70.33999633789062,67.75,69.94000244140625,1601800
2021-03-31,70.0199966430664,70.05000305175781,68.56999969482422,69.20999908447266,1184400
2021-04-01,69.66999816894531,70.44000244140625,68.94999694824219,69.48999786376953,810300
2021-04-05,70.73999786376953,72.75,70.48999786376953,71.08999633789062,1427300
2021-04-06,72.44000244140625,73.9000015258789,71.8499984741211,73.73999786376953,2764200
2021-04-07,73.69999694824219,74.25,71.72000122070312,72.36000061035156,1246700
2021-04-08,71.77999877929688,72.94999694824219,70.36000061035156,72.69000244140625,1278600
2021-04-09,72.69999694824219,72.94999694824219,71.58999633789062,72.62999725341797,909500
2021-04-12,72.0,72.47000122070312,70.66000366210938,71.30000305175781,1024900
2021-04-13,70.5199966430664,70.83000183105469,67.76000213623047,70.22000122070312,3012600
2021-04-14,71.58999633789062,72.4000015258789,70.41000366210938,70.56999969482422,1550200
2021-04-15,71.51000213623047,71.66000366210938,68.47000122070312,69.43000030517578,1750600
2021-04-16,69.69999694824219,70.55000305175781,68.69000244140625,69.33000183105469,1465800
2021-04-19,69.0,69.18000030517578,67.87999725341797,68.7699966430664,1286300
2021-04-20,67.88999938964844,68.02999877929688,65.44000244140625,66.9000015258789,1749800
2021-04-21,66.5,68.83000183105469,64.80999755859375,68.83000183105469,1668900
2021-04-22,70.0,70.23999786376953,66.95999908447266,66.95999908447266,2410600
2021-04-23,67.55000305175781,69.55000305175781,67.19999694824219,69.20999908447266,1187300
2021-04-26,70.4000015258789,70.94999694824219,68.70999908447266,69.4800033569336,1824100
2021-04-27,69.0,69.72000122070312,68.48999786376953,69.08000183105469,838300
2021-04-28,68.86000061035156,69.0,68.05000305175781,68.6500015258789,1023000
2021-04-29,69.2699966430664,69.51000213623047,68.19000244140625,68.56999969482422,889400
2021-04-30,67.95999908447266,69.72000122070312,67.8499984741211,69.13999938964844,1616300
2021-05-03,69.45999908447266,69.80000305175781,68.05000305175781,68.69000244140625,1186100
2021-05-04,68.12000274658203,68.88999938964844,65.87000274658203,66.55999755859375,1887800
2021-05-05,65.9800033569336,67.80000305175781,65.9800033569336,66.91000366210938,1159900
2021-05-06,67.0199966430664,67.4000015258789,65.77999877929688,67.04000091552734,1014700
2021-05-07,66.5,68.56999969482422,66.5,67.9000015258789,829200
2021-05-10,68.0,68.52999877929688,67.02999877929688,67.08999633789062,814300
2021-05-11,65.30000305175781,66.05000305175781,63.63999938964844,65.54000091552734,1279800
2021-05-12,65.2300033569336,66.48999786376953,64.55000305175781,64.7699966430664,1809400
2021-05-13,65.4000015258789,67.66000366210938,65.25,67.16000366210938,1592100
2021-05-14,68.08000183105469,70.25,68.08000183105469,69.83999633789062,1454300
2021-05-17,69.19999694824219,71.87000274658203,68.52999877929688,71.66999816894531,2057900
2021-05-18,72.0,72.91999816894531,70.29000091552734,70.29000091552734,1457200
2021-05-19,69.29000091552734,69.7699966430664,67.9000015258789,69.33000183105469,953200
2021-05-20,69.87999725341797,69.87999725341797,67.52999877929688,68.43000030517578,834500
2021-05-21,68.87999725341797,69.30000305175781,68.0,68.06999969482422,1083500
2021-05-24,68.43000030517578,69.36000061035156,67.75,69.25,794400
2021-05-25,68.95999908447266,70.30000305175781,68.0999984741211,68.25,1780700
2021-05-26,68.7699966430664,69.94999694824219,68.62999725341797,69.63999938964844,1143700
2021-05-27,70.13999938964844,70.61000061035156,69.38999938964844,70.43000030517578,856400
2021-05-28,70.3499984741211,70.37999725341797,68.94999694824219,69.19999694824219,1158100
2021-06-01,69.93000030517578,70.9000015258789,68.91000366210938,69.54000091552734,1557000
2021-06-02,69.83999633789062,69.8499984741211,67.54000091552734,67.83999633789062,1876100
2021-06-03,66.83000183105469,67.33999633789062,65.33000183105469,65.45999908447266,2206500
2021-06-04,65.77999877929688,66.16999816894531,64.81999969482422,65.44999694824219,1267500
2021-06-07,65.91000366210938,66.38999938964844,65.26000213623047,65.55999755859375,1094000
2021-06-08,66.0,66.94000244140625,65.16999816894531,66.30000305175781,1272400
2021-06-09,66.5999984741211,66.66000366210938,65.5,65.62000274658203,1010400
2021-06-10,67.01000213623047,67.01000213623047,64.76000213623047,64.9000015258789,1491800
2021-06-11,64.86000061035156,65.83000183105469,63.43000030517578,65.4800033569336,2844200
2021-06-14,65.12000274658203,65.75,64.2699966430664,64.44999694824219,1942800
2021-06-15,64.70999908447266,64.94000244140625,63.540000915527344,64.33000183105469,1720900
2021-06-16,64.4000015258789,64.91000366210938,63.619998931884766,63.93000030517578,1306500
2021-06-17,64.18000030517578,64.51000213623047,61.880001068115234,62.63999938964844,1720000
2021-06-18,62.43000030517578,64.12999725341797,62.0099983215332,63.310001373291016,3381600
2021-06-21,63.790000915527344,65.16000366210938,63.599998474121094,65.0199966430664,1516700
2021-06-22,64.61000061035156,64.97000122070312,63.099998474121094,64.20999908447266,1818000
2021-06-23,64.30000305175781,64.48999786376953,63.7400016784668,63.779998779296875,1495300
2021-06-24,64.19000244140625,64.4000015258789,63.060001373291016,63.54999923706055,1281800
2021-06-25,63.41999816894531,63.709999084472656,62.90999984741211,63.27000045776367,1693600
2021-06-28,62.45000076293945,62.689998626708984,60.52000045776367,61.45000076293945,2038700
2021-06-29,61.27000045776367,61.630001068115234,59.849998474121094,60.130001068115234,3916100
2021-06-30,60.0099983215332,60.619998931884766,59.83000183105469,60.310001373291016,4112700
2021-07-01,60.86000061035156,61.54999923706055,60.459999084472656,61.43000030517578,2243600
2021-07-02,61.689998626708984,61.75,60.40999984741211,60.709999084472656,1194700
2021-07-06,60.7400016784668,61.09000015258789,58.939998626708984,59.189998626708984,1452200
2021-07-07,58.9900016784668,59.630001068115234,57.220001220703125,57.619998931884766,2208000
2021-07-08,56.5,58.72999954223633,55.93000030517578,57.779998779296875,1830700
2021-07-09,58.650001525878906,59.59000015258789,58.27000045776367,59.380001068115234,1213500
2021-07-12,58.81999969482422,59.79999923706055,58.06999969482422,59.66999816894531,1297400
2021-07-13,59.029998779296875,59.11000061035156,57.470001220703125,57.619998931884766,1810300
2021-07-14,58.5,59.38999938964844,57.209999084472656,57.54999923706055,1533700
2021-07-15,57.09000015258789,58.0,56.0099983215332,56.90999984741211,1939000
2021-07-16,57.5,57.619998931884766,54.36000061035156,54.619998931884766,2810200
2021-07-19,52.84000015258789,53.709999084472656,51.75,52.83000183105469,3103700
2021-07-20,52.81999969482422,55.90999984741211,52.58000183105469,55.47999954223633,2404400
2021-07-21,56.33000183105469,58.220001220703125,56.2599983215332,57.59000015258789,2659100
2021-07-22,56.86000061035156,58.97999954223633,55.400001525878906,57.97999954223633,4907400
2021-07-23,58.86000061035156,59.47999954223633,57.7400016784668,58.25,1920000
2021-07-26,58.2599983215332,60.65999984741211,58.2599983215332,60.560001373291016,2326900
2021-07-27,60.34000015258789,60.4900016784668,59.08000183105469,59.31999969482422,1552500
2021-07-28,59.900001525878906,60.20000076293945,58.31999969482422,59.65999984741211,1586200
2021-07-29,60.290000915527344,60.5,58.81999969482422,58.849998474121094,1423400
2021-07-30,58.119998931884766,59.41999816894531,57.70000076293945,58.029998779296875,2072600
2021-08-02,58.209999084472656,59.72999954223633,56.619998931884766,56.709999084472656,2440100
2021-08-03,56.7400016784668,57.20000076293945,55.20000076293945,57.189998626708984,1833300
2021-08-04,56.13999938964844,56.959999084472656,54.790000915527344,55.2400016784668,2127400
2021-08-05,55.25,57.869998931884766,55.150001525878906,57.560001373291016,2223800
2021-08-06,58.13999938964844,58.4900016784668,57.02000045776367,57.869998931884766,1499300
2021-08-09,57.06999969482422,57.470001220703125,55.869998931884766,56.86000061035156,1344900
2021-08-10,56.810001373291016,58.97999954223633,56.52000045776367,58.470001220703125,1621300
2021-08-11,57.849998474121094,59.720001220703125,57.5099983215332,59.45000076293945,2010100
2021-08-12,59.119998931884766,59.25,57.709999084472656,58.56999969482422,1174800
2021-08-13,58.43000030517578,58.54999923706055,57.45000076293945,57.619998931884766,1099300
2021-08-16,57.119998931884766,57.52000045776367,56.09000015258789,57.36000061035156,1417000
2021-08-17,56.459999084472656,56.4900016784668,54.560001373291016,55.2400016784668,1861700
2021-08-18,55.08000183105469,56.16999816894531,54.75,54.88999938964844,2306300
2021-08-19,54.529998779296875,54.81999969482422,52.880001068115234,53.97999954223633,1745700
2021-08-20,53.83000183105469,54.459999084472656,53.599998474121094,54.349998474121094,1248900
2021-08-23,55.0,56.06999969482422,54.939998626708984,55.150001525878906,2324100
2021-08-24,56.040000915527344,57.47999954223633,55.959999084472656,57.119998931884766,1393500
2021-08-25,57.130001068115234,58.09000015258789,56.709999084472656,57.65999984741211,1336300
2021-08-26,57.22999954223633,58.18000030517578,56.650001525878906,57.18000030517578,1343800
2021-08-27,57.33000183105469,58.720001220703125,57.310001373291016,58.220001220703125,1415600
2021-08-30,58.5099983215332,58.5099983215332,56.529998779296875,56.709999084472656,1247100
2021-08-31,56.599998474121094,57.709999084472656,56.36000061035156,57.34000015258789,1413600
2021-09-01,57.779998779296875,57.869998931884766,56.61000061035156,57.22999954223633,1175200
2021-09-02,57.45000076293945,58.290000915527344,56.790000915527344,57.84000015258789,1148800
2021-09-03,57.63999938964844,58.560001373291016,56.849998474121094,57.11000061035156,1394900
2021-09-07,56.25,57.41999816894531,56.119998931884766,57.13999938964844,1255200
2021-09-08,57.27000045776367,58.099998474121094,56.150001525878906,56.38999938964844,1357300
2021-09-09,56.130001068115234,59.2400016784668,55.84000015258789,58.20000076293945,2208300
2021-09-10,58.36000061035156,58.40999984741211,56.02000045776367,56.09000015258789,2097900
2021-09-13,56.72999954223633,57.650001525878906,55.43000030517578,57.15999984741211,1363900
2021-09-14,56.7599983215332,57.130001068115234,55.95000076293945,56.29999923706055,1082900
2021-09-15,56.20000076293945,56.5099983215332,55.45000076293945,56.34000015258789,1565400
2021-09-16,56.849998474121094,57.599998474121094,56.720001220703125,57.02000045776367,1378800
2021-09-17,57.15999984741211,58.040000915527344,56.220001220703125,56.91999816894531,2370900
2021-09-20,56.400001525878906,57.43000030517578,55.72999954223633,56.959999084472656,2284900
2021-09-21,57.40999984741211,58.040000915527344,55.900001525878906,56.11000061035156,1565300
2021-09-22,56.56999969482422,58.08000183105469,56.56999969482422,57.45000076293945,1909900
2021-09-23,57.939998626708984,60.2599983215332,57.79999923706055,59.79999923706055,2608100
2021-09-24,59.86000061035156,61.38999938964844,59.70000076293945,60.790000915527344,2053500
2021-09-27,61.63999938964844,62.849998474121094,61.16999816894531,61.25,1880700
2021-09-28,61.27000045776367,62.369998931884766,61.0099983215332,61.220001220703125,1729100
2021-09-29,61.5,61.709999084472656,60.36000061035156,60.45000076293945,1795600
2021-09-30,60.18000030517578,60.18000030517578,58.15999984741211,58.599998474121094,2020300
2021-10-01,60.529998779296875,62.68000030517578,59.81999969482422,62.20000076293945,2619700
2021-10-04,62.77000045776367,63.7599983215332,61.970001220703125,62.09000015258789,1858100
2021-10-05,62.189998626708984,62.90999984741211,61.20000076293945,61.599998474121094,1705300
2021-10-06,59.900001525878906,61.08000183105469,59.5099983215332,61.04999923706055,1639100
2021-10-07,61.72999954223633,61.869998931884766,60.209999084472656,60.2400016784668,1522500
2021-10-08,60.4900016784668,60.72999954223633,59.45000076293945,59.79999923706055,899700
2021-10-11,59.209999084472656,60.02000045776367,58.33000183105469,58.459999084472656,1550700
2021-10-12,58.16999816894531,58.88999938964844,57.630001068115234,58.43000030517578,1783500
2021-10-13,58.040000915527344,58.040000915527344,56.43000030517578,57.040000915527344,2183600
2021-10-14,57.52000045776367,58.0099983215332,56.93000030517578,57.52000045776367,1243900
2021-10-15,58.939998626708984,59.119998931884766,57.68000030517578,57.77000045776367,1932900
2021-10-18,57.16999816894531,57.959999084472656,56.70000076293945,57.41999816894531,1257800
2021-10-19,57.56999969482422,57.619998931884766,56.439998626708984,56.939998626708984,1720600
2021-10-20,57.0099983215332,57.86000061035156,56.22999954223633,57.25,2070400
2021-10-21,57.47999954223633,58.0,55.88999938964844,56.20000076293945,2741800
2021-10-22,55.2400016784668,55.65999984741211,53.63999938964844,53.810001373291016,3087100
2021-10-25,53.70000076293945,54.630001068115234,53.400001525878906,53.939998626708984,1842600
2021-10-26,54.810001373291016,55.29999923706055,54.040000915527344,54.27000045776367,1588300
2021-10-27,54.369998931884766,54.470001220703125,52.689998626708984,52.709999084472656,1550300
2021-10-28,52.790000915527344,53.439998626708984,52.619998931884766,52.86000061035156,1527900
2021-10-29,52.90999984741211,53.5,52.20000076293945,52.79999923706055,1681700
2021-11-01,53.02000045776367,54.7400016784668,52.599998474121094,54.709999084472656,1755200
2021-11-02,54.5099983215332,54.619998931884766,53.61000061035156,54.45000076293945,1400700
2021-11-03,54.15999984741211,55.9900016784668,53.959999084472656,55.93000030517578,1690700
2021-11-04,56.16999816894531,56.400001525878906,55.2599983215332,55.72999954223633,1215000
2021-11-05,58.54999923706055,59.72999954223633,58.130001068115234,59.349998474121094,2460000
2021-11-08,59.68000030517578,60.119998931884766,58.63999938964844,58.880001068115234,1935900
2021-11-09,58.81999969482422,59.20000076293945,57.959999084472656,58.83000183105469,1510300
2021-11-10,58.189998626708984,58.81999969482422,57.2599983215332,57.540000915527344,1321700
2021-11-11,57.52000045776367,57.720001220703125,56.7400016784668,56.810001373291016,807000
2021-11-12,56.81999969482422,57.130001068115234,55.04999923706055,55.650001525878906,2387300
2021-11-15,56.04999923706055,56.400001525878906,55.380001068115234,55.66999816894531,1222800
2021-11-16,55.439998626708984,55.54999923706055,53.560001373291016,53.88999938964844,2343900
2021-11-17,53.70000076293945,54.060001373291016,52.95000076293945,53.540000915527344,1288700
2021-11-18,53.63999938964844,53.75,52.040000915527344,52.540000915527344,1805500
2021-11-19,51.900001525878906,52.84000015258789,50.97999954223633,52.7400016784668,3461100
2021-11-22,53.22999954223633,53.880001068115234,52.47999954223633,53.08000183105469,1918400
2021-11-23,53.68000030517578,54.09000015258789,52.470001220703125,52.72999954223633,1219400
2021-11-24,52.2400016784668,53.650001525878906,51.959999084472656,52.90999984741211,1524700
2021-11-26,50.0,50.06999969482422,47.380001068115234,49.45000076293945,3092200
2021-11-29,50.189998626708984,50.97999954223633,48.7599983215332,49.45000076293945,2660100
2021-11-30,48.5,49.130001068115234,47.560001373291016,48.56999969482422,2259100
2021-12-01,49.959999084472656,50.220001220703125,46.2599983215332,46.290000915527344,2593900
2021-12-02,47.0,49.849998474121094,46.79999923706055,49.52000045776367,2210000
2021-12-03,49.310001373291016,49.720001220703125,47.72999954223633,48.56999969482422,1682000
2021-12-06,49.5099983215332,52.27000045776367,49.470001220703125,50.619998931884766,2716100
2021-12-07,51.2599983215332,51.849998474121094,49.91999816894531,50.349998474121094,1873800
2021-12-08,50.77000045776367,52.900001525878906,50.61000061035156,51.43000030517578,2171100
2021-12-09,50.720001220703125,51.779998779296875,49.849998474121094,51.41999816894531,2309200
2021-12-10,51.439998626708984,52.060001373291016,50.720001220703125,51.66999816894531,2007000
2021-12-13,50.81999969482422,50.939998626708984,49.68000030517578,50.29999923706055,1627900
2021-12-14,50.20000076293945,51.689998626708984,50.0099983215332,50.13999938964844,1555000
2021-12-15,50.20000076293945,50.43000030517578,48.779998779296875,50.27000045776367,1837400
2021-12-16,50.810001373291016,51.13999938964844,49.040000915527344,49.220001220703125,1728700
2021-12-17,49.369998931884766,50.97999954223633,48.709999084472656,50.029998779296875,3779800
2021-12-20,48.9900016784668,50.20000076293945,48.27000045776367,49.34000015258789,1870100
2021-12-21,50.0,52.279998779296875,49.880001068115234,52.06999969482422,2166200
2021-12-22,52.2400016784668,52.720001220703125,51.56999969482422,52.189998626708984,1605000
2021-12-23,53.0,53.290000915527344,52.400001525878906,53.02000045776367,1996000
2021-12-27,51.83000183105469,52.970001220703125,51.439998626708984,52.619998931884766,1471900
2021-12-28,52.099998474121094,53.400001525878906,51.97999954223633,52.900001525878906,1292300
2021-12-29,52.40999984741211,52.5099983215332,51.84000015258789,52.13999938964844,1429400
2021-12-30,51.880001068115234,52.91999816894531,51.79999923706055,51.939998626708984,1667400
2021-12-31,51.93000030517578,52.439998626708984,51.619998931884766,52.099998474121094,1273400
2022-01-03,52.86000061035156,54.630001068115234,52.83000183105469,54.06999969482422,1942000
2022-01-04,55.189998626708984,55.61000061035156,54.33000183105469,55.45000076293945,2613800
2022-01-05,55.81999969482422,56.33000183105469,54.709999084472656,54.77000045776367,1914900
2022-01-06,55.689998626708984,55.9900016784668,54.16999816894531,54.459999084472656,1593400
2022-01-07,55.06999969482422,56.68000030517578,54.72999954223633,55.86000061035156,1831800
2022-01-10,56.25,56.560001373291016,54.52000045776367,55.099998474121094,2206300
2022-01-11,55.0,56.20000076293945,54.93000030517578,55.9900016784668,1222200
2022-01-12,55.61000061035156,56.18000030517578,55.02000045776367,55.150001525878906,1207600
2022-01-13,55.5,57.599998474121094,55.20000076293945,56.54999923706055,1901000
2022-01-14,55.880001068115234,56.34000015258789,54.95000076293945,55.790000915527344,1552400
2022-01-18,55.029998779296875,56.150001525878906,54.81999969482422,54.97999954223633,1335400
2022-01-19,55.130001068115234,55.70000076293945,54.29999923706055,54.369998931884766,1587500
2022-01-20,54.599998474121094,55.66999816894531,53.68000030517578,53.810001373291016,1646700
2022-01-21,53.4900016784668,53.7599983215332,51.81999969482422,52.02000045776367,2106200
2022-01-24,50.59000015258789,51.5,48.72999954223633,51.400001525878906,3193600
2022-01-25,50.75,52.5,50.66999816894531,52.189998626708984,2487400
2022-01-26,53.209999084472656,54.029998779296875,51.58000183105469,52.310001373291016,2531900
2022-01-27,53.86000061035156,56.04999923706055,52.38999938964844,52.599998474121094,3345000
2022-01-28,52.2599983215332,52.630001068115234,49.72999954223633,52.25,2280800
2022-01-31,51.56999969482422,54.84000015258789,51.380001068115234,54.7400016784668,2220100
2022-02-01,55.0099983215332,55.880001068115234,54.40999984741211,54.810001373291016,1908500
2022-02-02,54.560001373291016,54.900001525878906,53.599998474121094,54.349998474121094,1534800
2022-02-03,54.099998474121094,54.61000061035156,53.119998931884766,53.2400016784668,1374200
2022-02-04,52.81999969482422,53.7400016784668,52.33000183105469,53.4900016784668,1282400
2022-02-07,54.529998779296875,55.88999938964844,54.47999954223633,55.36000061035156,2038200
2022-02-08,55.93000030517578,57.7400016784668,55.349998474121094,57.650001525878906,2328500
2022-02-09,58.0,59.15999984741211,57.86000061035156,58.59000015258789,2096600
2022-02-10,58.09000015258789,59.869998931884766,57.88999938964844,58.619998931884766,2001100
2022-02-11,58.91999816894531,59.68000030517578,55.900001525878906,56.84000015258789,2248400
2022-02-14,57.04999923706055,58.08000183105469,56.56999969482422,57.0099983215332,2260200
2022-02-15,58.709999084472656,60.25,58.400001525878906,59.90999984741211,2514300
2022-02-16,59.369998931884766,61.06999969482422,59.150001525878906,60.310001373291016,1915900
2022-02-17,59.380001068115234,59.83000183105469,58.47999954223633,58.88999938964844,1207000
2022-02-18,58.79999923706055,59.91999816894531,58.40999984741211,58.790000915527344,2603700
2022-02-22,58.0,59.22999954223633,57.349998474121094,57.83000183105469,1745200
2022-02-23,58.290000915527344,58.5099983215332,55.63999938964844,55.81999969482422,1758700
2022-02-24,52.47999954223633,56.459999084472656,51.619998931884766,56.20000076293945,2608600
2022-02-25,56.75,58.150001525878906,56.34000015258789,57.56999969482422,2021700
2022-02-28,56.349998474121094,56.900001525878906,55.20000076293945,56.13999938964844,2879100
2022-03-01,55.349998474121094,55.7400016784668,51.95000076293945,52.34000015258789,3083700
2022-03-02,53.18000030517578,53.650001525878906,52.02000045776367,52.619998931884766,1975100
2022-03-03,53.22999954223633,53.75,51.040000915527344,51.41999816894531,1915300
2022-03-04,50.099998474121094,50.54999923706055,48.52000045776367,49.13999938964844,2533300
2022-03-07,48.5,48.869998931884766,43.619998931884766,43.689998626708984,3682500
2022-03-08,45.08000183105469,48.790000915527344,43.459999084472656,46.66999816894531,4209500
2022-03-09,48.560001373291016,50.060001373291016,48.290000915527344,48.630001068115234,3640700
2022-03-10,47.61000061035156,49.77000045776367,46.79999923706055,49.150001525878906,2121200
2022-03-11,50.560001373291016,50.7599983215332,48.599998474121094,48.81999969482422,2191800
2022-03-14,49.5,50.810001373291016,48.529998779296875,49.599998474121094,2467000
2022-03-15,52.18000030517578,53.33000183105469,50.540000915527344,51.7400016784668,2710600
2022-03-16,52.380001068115234,54.849998474121094,52.380001068115234,54.689998626708984,2889900
2022-03-17,53.16999816894531,54.54999923706055,52.70000076293945,54.31999969482422,2008900
2022-03-18,54.060001373291016,55.58000183105469,53.58000183105469,55.189998626708984,2435100
2022-03-21,54.540000915527344,54.7599983215332,53.029998779296875,53.7400016784668,2016800
2022-03-22,54.290000915527344,55.16999816894531,54.209999084472656,54.529998779296875,1738000
2022-03-23,54.04999923706055,54.7599983215332,53.79999923706055,54.119998931884766,2184600
2022-03-24,55.400001525878906,56.0,54.2599983215332,55.939998626708984,2265800
2022-03-25,56.529998779296875,57.77000045776367,56.099998474121094,57.439998626708984,2196600
2022-03-28,57.75,58.11000061035156,56.599998474121094,57.189998626708984,1931700
2022-03-29,58.880001068115234,59.540000915527344,57.47999954223633,58.38999938964844,2999800
2022-03-30,57.849998474121094,58.599998474121094,57.38999938964844,58.0099983215332,1635400
2022-03-31,58.16999816894531,58.849998474121094,57.630001068115234,58.0099983215332,1438000
2022-04-01,58.36000061035156,58.7599983215332,57.45000076293945,57.95000076293945,1601300
2022-04-04,57.58000183105469,57.790000915527344,56.72999954223633,57.15999984741211,1203500
2022-04-05,57.2400016784668,57.75,55.77000045776367,56.869998931884766,2614300
2022-04-06,55.400001525878906,55.77000045776367,53.47999954223633,55.040000915527344,2314400
2022-04-07,54.63999938964844,54.63999938964844,52.31999969482422,53.400001525878906,2139100
2022-04-08,53.470001220703125,53.68000030517578,52.189998626708984,52.290000915527344,1691400
2022-04-11,52.25,54.040000915527344,51.90999984741211,52.81999969482422,1474900
2022-04-12,53.0,53.959999084472656,52.529998779296875,53.45000076293945,1344800
2022-04-13,56.34000015258789,57.0,55.040000915527344,56.2400016784668,2348100
2022-04-14,56.68000030517578,57.880001068115234,56.52000045776367,57.11000061035156,1582200
2022-04-18,56.7599983215332,57.470001220703125,56.27000045776367,56.849998474121094,1269800
2022-04-19,57.470001220703125,58.81999969482422,57.189998626708984,58.27000045776367,2273400
2022-04-20,58.540000915527344,59.41999816894531,58.459999084472656,58.689998626708984,2533400
2022-04-21,61.0,61.54999923706055,58.43000030517578,58.779998779296875,4019600
2022-04-22,59.34000015258789,59.369998931884766,56.33000183105469,56.54999923706055,3021400
2022-04-25,56.040000915527344,56.79999923706055,55.029998779296875,56.439998626708984,2137100
2022-04-26,55.599998474121094,55.79999923706055,53.36000061035156,53.86000061035156,2646000
2022-04-27,53.70000076293945,54.90999984741211,52.790000915527344,54.290000915527344,2398900
2022-04-28,55.290000915527344,55.720001220703125,53.709999084472656,55.540000915527344,1721900
2022-04-29,55.060001373291016,56.08000183105469,54.18000030517578,54.38999938964844,1676900
2022-05-02,54.130001068115234,54.45000076293945,51.5099983215332,53.060001373291016,2680200
2022-05-03,53.58000183105469,53.779998779296875,52.41999816894531,53.060001373291016,1752400
2022-05-04,52.15999984741211,53.599998474121094,51.7400016784668,53.5,2085700
2022-05-05,52.5099983215332,53.08000183105469,50.7400016784668,51.13999938964844,1878100
2022-05-06,51.0,51.08000183105469,49.099998474121094,50.220001220703125,1577200
2022-05-09,49.22999954223633,49.5,47.04999923706055,47.27000045776367,2302500
2022-05-10,47.939998626708984,48.470001220703125,46.560001373291016,47.470001220703125,1888800
2022-05-11,47.349998474121094,48.599998474121094,45.65999984741211,45.810001373291016,1840700
2022-05-12,45.2400016784668,45.959999084472656,43.38999938964844,44.61000061035156,2423600
2022-05-13,45.279998779296875,46.45000076293945,45.04999923706055,46.150001525878906,2044100
2022-05-16,45.93000030517578,46.400001525878906,45.470001220703125,45.599998474121094,1224200
2022-05-17,47.2400016784668,48.2400016784668,46.709999084472656,48.02000045776367,1671000
2022-05-18,47.31999969482422,48.150001525878906,46.38999938964844,46.58000183105469,1580300
2022-05-19,45.95000076293945,47.70000076293945,45.86000061035156,46.7599983215332,1557500
2022-05-20,47.529998779296875,47.72999954223633,45.099998474121094,46.099998474121094,1428200
2022-05-23,46.97999954223633,47.29999923706055,45.849998474121094,46.459999084472656,1373300
2022-05-24,45.630001068115234,45.689998626708984,43.79999923706055,44.209999084472656,1490200
2022-05-25,44.20000076293945,45.7599983215332,43.880001068115234,45.15999984741211,2227400
2022-05-26,45.91999816894531,47.66999816894531,45.91999816894531,47.130001068115234,2332900
2022-05-27,47.310001373291016,48.529998779296875,47.310001373291016,48.43000030517578,1385300
2022-05-31,47.34000015258789,48.77000045776367,46.880001068115234,48.2599983215332,1818700
2022-06-01,48.68000030517578,48.970001220703125,46.0099983215332,46.56999969482422,1945200
2022-06-02,46.540000915527344,47.61000061035156,46.45000076293945,47.38999938964844,1270600
2022-06-03,47.02000045776367,49.29999923706055,46.459999084472656,48.880001068115234,3661400
2022-06-06,49.70000076293945,49.779998779296875,48.31999969482422,48.849998474121094,1417800
2022-06-07,48.150001525878906,49.5,48.060001373291016,49.33000183105469,1231200
2022-06-08,48.5099983215332,49.13999938964844,47.790000915527344,48.11000061035156,1309200
2022-06-09,47.5099983215332,47.84000015258789,46.060001373291016,46.06999969482422,1295900
2022-06-10,45.20000076293945,46.0099983215332,43.810001373291016,44.0,2083200
2022-06-13,42.70000076293945,43.0,40.70000076293945,40.93000030517578,3072500
2022-06-14,41.29999923706055,41.5099983215332,39.91999816894531,40.599998474121094,2137100
2022-06-15,41.18000030517578,42.0,40.720001220703125,41.18000030517578,1779600
2022-06-16,40.0,40.09000015258789,38.20000076293945,38.68000030517578,2241500
2022-06-17,39.2599983215332,40.63999938964844,38.189998626708984,40.41999816894531,3009500
2022-06-21,41.2400016784668,41.33000183105469,39.810001373291016,40.5099983215332,1786400
2022-06-22,40.11000061035156,40.939998626708984,39.9900016784668,40.369998931884766,1304400
2022-06-23,39.849998474121094,40.29999923706055,38.869998931884766,39.900001525878906,1824400
2022-06-24,39.91999816894531,42.06999969482422,39.849998474121094,41.91999816894531,1696600
2022-06-27,42.0,42.06999969482422,40.779998779296875,40.869998931884766,1514100
2022-06-28,41.540000915527344,42.81999969482422,40.68000030517578,40.779998779296875,1243900
2022-06-29,40.2599983215332,40.619998931884766,39.70000076293945,40.47999954223633,1825200
2022-06-30,39.630001068115234,40.439998626708984,38.58000183105469,40.04999923706055,1826700
2022-07-01,40.25,41.20000076293945,39.66999816894531,41.16999816894531,1420700
2022-07-05,40.119998931884766,41.650001525878906,39.81999969482422,41.540000915527344,2168700
2022-07-06,41.22999954223633,42.189998626708984,40.689998626708984,41.06999969482422,1166700
2022-07-07,41.540000915527344,41.720001220703125,40.380001068115234,40.970001220703125,1515300
2022-07-08,41.08000183105469,41.34000015258789,40.189998626708984,40.88999938964844,1369600
2022-07-11,40.400001525878906,40.880001068115234,40.119998931884766,40.34000015258789,1172300
2022-07-12,40.34000015258789,42.400001525878906,40.34000015258789,41.79999923706055,1657400
2022-07-13,40.54999923706055,41.40999984741211,40.099998474121094,41.2599983215332,1714400
2022-07-14,40.599998474121094,41.650001525878906,40.470001220703125,40.790000915527344,1695900
2022-07-15,41.47999954223633,41.68000030517578,40.47999954223633,41.310001373291016,1286500
2022-07-18,42.060001373291016,42.650001525878906,41.34000015258789,41.529998779296875,2112300
2022-07-19,42.119998931884766,42.869998931884766,42.11000061035156,42.790000915527344,1372700
2022-07-20,42.779998779296875,43.779998779296875,42.27000045776367,43.400001525878906,2016500
2022-07-21,43.56999969482422,43.61000061035156,42.0099983215332,43.189998626708984,2589700
2022-07-22,43.5099983215332,43.880001068115234,42.54999923706055,42.75,1580500
2022-07-25,42.91999816894531,43.84000015258789,42.47999954223633,43.7400016784668,2442700
2022-07-26,43.2400016784668,43.2400016784668,42.34000015258789,42.400001525878906,1300800
2022-07-27,43.25,44.040000915527344,42.66999816894531,43.790000915527344,1166200
2022-07-28,43.220001220703125,44.060001373291016,42.459999084472656,44.0099983215332,1594100
2022-07-29,43.689998626708984,44.5099983215332,43.59000015258789,44.33000183105469,1753300
2022-08-01,44.18000030517578,45.650001525878906,43.81999969482422,45.2400016784668,1622300
2022-08-02,44.560001373291016,45.060001373291016,43.939998626708984,44.5,1499700
2022-08-03,44.88999938964844,46.38999938964844,44.779998779296875,46.29999923706055,1210800
2022-08-04,46.29999923706055,46.93000030517578,46.029998779296875,46.91999816894531,1339200
2022-08-05,46.349998474121094,46.959999084472656,46.16999816894531,46.54999923706055,851300
2022-08-08,46.84000015258789,47.529998779296875,46.459999084472656,46.79999923706055,1419700
2022-08-09,46.5099983215332,46.70000076293945,45.439998626708984,45.72999954223633,956600
2022-08-10,46.849998474121094,47.369998931884766,46.58000183105469,46.61000061035156,990700
2022-08-11,47.13999938964844,47.63999938964844,46.11000061035156,46.22999954223633,1275500
2022-08-12,46.810001373291016,47.349998474121094,46.43000030517578,47.34000015258789,1364900
2022-08-15,47.15999984741211,48.7599983215332,47.15999984741211,48.45000076293945,1209700
2022-08-16,48.40999984741211,48.61000061035156,47.81999969482422,48.2400016784668,1435700
2022-08-17,47.279998779296875,47.61000061035156,46.45000076293945,46.63999938964844,1002300
2022-08-18,46.560001373291016,46.7400016784668,46.029998779296875,46.689998626708984,983500
2022-08-19,46.0,46.25,45.220001220703125,45.45000076293945,1148400
2022-08-22,44.43000030517578,44.880001068115234,43.720001220703125,44.189998626708984,1224300
2022-08-23,44.369998931884766,44.900001525878906,43.959999084472656,44.5,1239700
2022-08-24,44.65999984741211,45.5099983215332,44.5,45.40999984741211,977300
2022-08-25,45.720001220703125,46.70000076293945,45.58000183105469,46.20000076293945,885500
2022-08-26,46.2599983215332,46.5,44.81999969482422,44.88999938964844,911100
2022-08-29,44.27000045776367,45.029998779296875,44.2400016784668,44.63999938964844,973800
2022-08-30,45.189998626708984,45.369998931884766,44.29999923706055,44.869998931884766,1729200
2022-08-31,45.08000183105469,45.11000061035156,43.5099983215332,43.560001373291016,1317700
2022-09-01,43.18000030517578,43.709999084472656,42.2400016784668,43.689998626708984,1487100
2022-09-02,44.2599983215332,44.63999938964844,43.279998779296875,43.619998931884766,1127700
2022-09-06,44.02000045776367,44.529998779296875,43.400001525878906,43.900001525878906,1552200
2022-09-07,43.9900016784668,46.130001068115234,43.9900016784668,46.09000015258789,2008600
2022-09-08,45.27000045776367,46.31999969482422,45.09000015258789,45.689998626708984,1563300
2022-09-09,46.150001525878906,46.63999938964844,46.06999969482422,46.560001373291016,1368600
2022-09-12,46.970001220703125,47.40999984741211,46.47999954223633,46.81999969482422,1229200
2022-09-13,45.31999969482422,46.02000045776367,44.7400016784668,44.939998626708984,1392200
2022-09-14,44.72999954223633,46.02000045776367,44.119998931884766,45.959999084472656,1282100
2022-09-15,45.880001068115234,46.90999984741211,45.79999923706055,46.2599983215332,1776200
2022-09-16,45.459999084472656,45.459999084472656,44.2400016784668,44.380001068115234,2120400
2022-09-19,44.150001525878906,46.09000015258789,44.099998474121094,45.779998779296875,1659400
2022-09-20,45.54999923706055,45.900001525878906,44.790000915527344,45.33000183105469,1002600
2022-09-21,44.93000030517578,45.04999923706055,43.470001220703125,43.4900016784668,1748400
2022-09-22,43.400001525878906,43.400001525878906,41.34000015258789,41.880001068115234,1848800
2022-09-23,41.150001525878906,41.34000015258789,40.099998474121094,40.779998779296875,1672000
2022-09-26,40.4900016784668,40.97999954223633,38.75,38.810001373291016,2577700
2022-09-27,39.560001373291016,40.060001373291016,38.439998626708984,39.04999923706055,1839400
2022-09-28,39.0,40.59000015258789,38.650001525878906,40.349998474121094,1701800
2022-09-29,39.529998779296875,39.70000076293945,38.709999084472656,39.13999938964844,1375300
2022-09-30,38.83000183105469,39.79999923706055,38.83000183105469,39.150001525878906,1409300
2022-10-03,39.349998474121094,40.20000076293945,38.720001220703125,39.90999984741211,1380300
2022-10-04,41.380001068115234,42.68000030517578,41.22999954223633,42.650001525878906,1586400
2022-10-05,41.7599983215332,42.939998626708984,41.4900016784668,42.65999984741211,1149700
2022-10-06,42.36000061035156,42.939998626708984,41.86000061035156,42.459999084472656,1031500
2022-10-07,41.91999816894531,42.040000915527344,40.88999938964844,41.4900016784668,831000
2022-10-10,41.68000030517578,41.90999984741211,40.88999938964844,41.18000030517578,862500
2022-10-11,42.40999984741211,42.5,39.869998931884766,40.7400016784668,1510500
2022-10-12,40.34000015258789,41.54999923706055,39.869998931884766,41.209999084472656,1241000
2022-10-13,40.83000183105469,42.619998931884766,40.13999938964844,41.900001525878906,1480200
2022-10-14,42.86000061035156,43.09000015258789,41.689998626708984,41.83000183105469,1221500
2022-10-17,42.959999084472656,43.0,41.5,41.529998779296875,1542500
2022-10-18,42.40999984741211,42.86000061035156,41.88999938964844,42.34000015258789,1603500
2022-10-19,43.060001373291016,43.060001373291016,41.5099983215332,41.849998474121094,3404500
2022-10-20,41.38999938964844,41.630001068115234,39.459999084472656,39.880001068115234,4302100
2022-10-21,39.709999084472656,41.369998931884766,39.459999084472656,41.0099983215332,2551300
2022-10-24,41.41999816894531,42.779998779296875,40.939998626708984,42.58000183105469,2010600
2022-10-25,42.22999954223633,43.810001373291016,42.09000015258789,43.40999984741211,1748800
2022-10-26,43.43000030517578,44.20000076293945,42.779998779296875,42.86000061035156,1548200
2022-10-27,43.56999969482422,44.20000076293945,43.2400016784668,43.27000045776367,1375700
2022-10-28,43.31999969482422,44.439998626708984,43.119998931884766,44.43000030517578,1228600
2022-10-31,44.310001373291016,44.779998779296875,43.790000915527344,44.459999084472656,1288700
2022-11-01,45.04999923706055,45.20000076293945,44.400001525878906,44.52000045776367,1168500
2022-11-02,44.09000015258789,45.06999969482422,43.540000915527344,43.560001373291016,2197900
2022-11-03,42.880001068115234,44.15999984741211,42.34000015258789,43.84000015258789,1360400
2022-11-04,44.70000076293945,45.400001525878906,44.040000915527344,44.86000061035156,1214000
2022-11-07,45.400001525878906,45.5,44.130001068115234,45.040000915527344,1128700
2022-11-08,45.060001373291016,45.47999954223633,44.689998626708984,45.119998931884766,1093500
2022-11-09,44.65999984741211,45.130001068115234,44.130001068115234,44.2400016784668,1021000
2022-11-10,45.65999984741211,47.13999938964844,45.439998626708984,46.939998626708984,1795500
2022-11-11,47.209999084472656,47.599998474121094,46.599998474121094,47.25,1298300
2022-11-14,46.65999984741211,47.56999969482422,46.209999084472656,46.27000045776367,1119500
2022-11-15,46.91999816894531,47.66999816894531,46.41999816894531,46.849998474121094,1483700
2022-11-16,46.400001525878906,46.400001525878906,45.4900016784668,45.68000030517578,991800
2022-11-17,44.880001068115234,45.880001068115234,44.68000030517578,45.880001068115234,715300
2022-11-18,46.849998474121094,47.470001220703125,45.95000076293945,46.68000030517578,1057000
2022-11-21,46.5099983215332,47.209999084472656,46.13999938964844,46.29999923706055,1110600
2022-11-22,46.290000915527344,46.58000183105469,45.7400016784668,45.959999084472656,953800
2022-11-23,46.0,46.630001068115234,45.900001525878906,46.34000015258789,941600
2022-11-25,46.25,47.220001220703125,46.25,46.900001525878906,484300
2022-11-28,46.470001220703125,46.72999954223633,45.689998626708984,45.779998779296875,1201800
2022-11-29,45.939998626708984,46.720001220703125,45.81999969482422,46.630001068115234,1390500
2022-11-30,46.599998474121094,47.45000076293945,46.060001373291016,47.439998626708984,1005700
2022-12-01,47.58000183105469,47.9900016784668,47.31999969482422,47.40999984741211,878700
2022-12-02,46.83000183105469,46.900001525878906,46.5,46.70000076293945,1020800
2022-12-05,46.900001525878906,47.45000076293945,46.540000915527344,46.709999084472656,1049300
2022-12-06,46.83000183105469,47.290000915527344,45.68000030517578,46.29999923706055,1292000
2022-12-07,45.88999938964844,45.900001525878906,44.2599983215332,44.279998779296875,948400
2022-12-08,44.66999816894531,45.040000915527344,43.709999084472656,44.060001373291016,1217700
2022-12-09,43.7599983215332,44.68000030517578,43.720001220703125,44.560001373291016,1201300
2022-12-12,44.59000015258789,45.7599983215332,44.380001068115234,45.75,1094900
2022-12-13,47.20000076293945,47.5,44.43000030517578,45.279998779296875,2195800
2022-12-14,45.810001373291016,46.439998626708984,45.130001068115234,45.7400016784668,1540000
2022-12-15,45.119998931884766,45.290000915527344,43.560001373291016,43.72999954223633,1822600
2022-12-16,43.40999984741211,44.5099983215332,43.27000045776367,44.220001220703125,3204700
2022-12-19,44.22999954223633,44.59000015258789,42.880001068115234,42.900001525878906,1456900
2022-12-20,42.88999938964844,43.54999923706055,42.84000015258789,43.06999969482422,1135700
2022-12-21,43.66999816894531,44.29999923706055,43.5,43.86000061035156,1127300
2022-12-22,43.40999984741211,43.630001068115234,42.11000061035156,42.880001068115234,1141400
2022-12-23,42.86000061035156,43.459999084472656,42.61000061035156,43.310001373291016,970300
2022-12-27,42.869998931884766,43.02000045776367,41.880001068115234,42.2599983215332,1878300
2022-12-28,42.040000915527344,42.58000183105469,41.290000915527344,41.29999923706055,1681800
2022-12-29,41.4900016784668,42.81999969482422,41.40999984741211,42.810001373291016,1374500
2022-12-30,42.41999816894531,43.04999923706055,42.369998931884766,42.939998626708984,967600
2023-01-03,43.52000045776367,43.720001220703125,41.77000045776367,42.15999984741211,1512000
2023-01-04,42.59000015258789,44.630001068115234,42.439998626708984,44.29999923706055,1414600
2023-01-05,43.869998931884766,44.33000183105469,43.61000061035156,44.11000061035156,1157500
2023-01-06,44.060001373291016,45.369998931884766,43.869998931884766,45.279998779296875,1238200
2023-01-09,45.5,46.18000030517578,45.36000061035156,45.720001220703125,1217500
2023-01-10,45.4900016784668,47.369998931884766,45.439998626708984,47.29999923706055,1348700
2023-01-11,47.119998931884766,48.04999923706055,47.0,47.70000076293945,1246800
2023-01-12,48.459999084472656,49.470001220703125,47.97999954223633,49.400001525878906,1592400
2023-01-13,48.11000061035156,50.33000183105469,48.04999923706055,50.290000915527344,2466300
2023-01-17,50.220001220703125,50.540000915527344,49.869998931884766,50.29999923706055,1425100
2023-01-18,51.27000045776367,51.459999084472656,49.290000915527344,49.310001373291016,1747800
2023-01-19,48.65999984741211,49.52000045776367,48.08000183105469,49.400001525878906,1301000
2023-01-20,49.72999954223633,50.22999954223633,49.33000183105469,49.81999969482422,1161900
2023-01-23,50.0,50.380001068115234,49.65999984741211,50.099998474121094,961500
2023-01-24,49.79999923706055,50.720001220703125,49.63999938964844,49.72999954223633,1183400
2023-01-25,49.5,51.099998474121094,49.40999984741211,51.04999923706055,2365400
2023-01-26,51.220001220703125,51.810001373291016,49.880001068115234,51.31999969482422,3012100
2023-01-27,50.7599983215332,51.5,50.5,51.02000045776367,2094600
2023-01-30,50.58000183105469,51.58000183105469,50.029998779296875,50.15999984741211,1112400
2023-01-31,50.33000183105469,51.349998474121094,50.08000183105469,51.34000015258789,1371700
2023-02-01,50.95000076293945,52.11000061035156,50.58000183105469,51.84000015258789,1478900
2023-02-02,52.099998474121094,53.869998931884766,51.959999084472656,53.58000183105469,1790900
2023-02-03,53.0,53.959999084472656,52.79999923706055,53.470001220703125,1421300
2023-02-06,52.84000015258789,53.040000915527344,52.02000045776367,52.43000030517578,1233400
2023-02-07,52.20000076293945,52.43000030517578,50.7400016784668,51.79999923706055,1187600
2023-02-08,51.68000030517578,52.02000045776367,51.16999816894531,51.4900016784668,1004700
2023-02-09,51.900001525878906,52.040000915527344,50.52000045776367,50.7599983215332,887100
2023-02-10,50.0,50.06999969482422,49.22999954223633,49.58000183105469,926300
2023-02-13,49.650001525878906,50.45000076293945,49.38999938964844,50.15999984741211,782000
2023-02-14,50.029998779296875,50.88999938964844,49.66999816894531,50.58000183105469,974800
2023-02-15,50.02000045776367,50.47999954223633,49.900001525878906,50.27000045776367,835600
2023-02-16,49.529998779296875,49.7599983215332,49.06999969482422,49.119998931884766,934800
2023-02-17,49.09000015258789,49.5,48.63999938964844,49.09000015258789,859500
2023-02-21,48.5,48.7400016784668,47.40999984741211,47.779998779296875,1081500
2023-02-22,47.709999084472656,48.290000915527344,47.22999954223633,47.52000045776367,992700
2023-02-23,48.13999938964844,48.439998626708984,47.369998931884766,47.709999084472656,763400
2023-02-24,46.91999816894531,47.31999969482422,46.27000045776367,47.29999923706055,1302300
2023-02-27,47.939998626708984,48.369998931884766,47.720001220703125,47.91999816894531,1420500
2023-02-28,47.83000183105469,48.2400016784668,47.54999923706055,47.83000183105469,1585800
2023-03-01,47.72999954223633,48.47999954223633,47.43000030517578,48.220001220703125,1236000
2023-03-02,47.779998779296875,48.189998626708984,47.31999969482422,47.97999954223633,981900
2023-03-03,48.52000045776367,48.63999938964844,47.849998474121094,48.439998626708984,1473900
2023-03-06,48.54999923706055,49.18000030517578,47.869998931884766,47.900001525878906,1479600
2023-03-07,48.08000183105469,49.38999938964844,47.91999816894531,48.5099983215332,1480900
2023-03-08,48.720001220703125,49.25,48.380001068115234,49.209999084472656,1212400
2023-03-09,49.11000061035156,49.75,47.16999816894531,47.52000045776367,1329600
2023-03-10,48.529998779296875,48.779998779296875,45.68000030517578,46.099998474121094,2668900
2023-03-13,45.02000045776367,45.20000076293945,43.689998626708984,44.08000183105469,2229700
2023-03-14,45.09000015258789,45.349998474121094,41.77000045776367,42.2599983215332,3293200
2023-03-15,41.02000045776367,41.36000061035156,39.970001220703125,40.380001068115234,2807100
2023-03-16,40.029998779296875,40.689998626708984,39.70000076293945,40.47999954223633,2038800
2023-03-17,40.2400016784668,40.31999969482422,39.04999923706055,39.290000915527344,2577900
2023-03-20,39.33000183105469,39.900001525878906,39.06999969482422,39.27000045776367,1878700
2023-03-21,40.0,40.66999816894531,39.90999984741211,40.560001373291016,1835600
2023-03-22,40.599998474121094,40.95000076293945,39.349998474121094,39.400001525878906,1827800
2023-03-23,39.63999938964844,40.029998779296875,38.150001525878906,38.5,1549000
2023-03-24,38.0,38.220001220703125,37.20000076293945,38.130001068115234,2589400
2023-03-27,38.689998626708984,39.20000076293945,38.220001220703125,38.9900016784668,1619600
2023-03-28,39.06999969482422,39.86000061035156,39.040000915527344,39.810001373291016,1577000
2023-03-29,40.349998474121094,40.880001068115234,40.119998931884766,40.630001068115234,2122000
2023-03-30,41.15999984741211,41.47999954223633,40.7400016784668,40.97999954223633,1750200
2023-03-31,41.459999084472656,41.970001220703125,41.38999938964844,41.959999084472656,1288600
2023-04-03,42.2599983215332,42.47999954223633,41.470001220703125,42.09000015258789,2321000
2023-04-04,42.349998474121094,42.5,41.4900016784668,41.970001220703125,2071300
2023-04-05,41.5,41.970001220703125,41.25,41.95000076293945,1838500
2023-04-06,42.16999816894531,42.7400016784668,41.849998474121094,42.040000915527344,1674100
2023-04-10,41.880001068115234,42.63999938964844,41.75,42.43000030517578,1279300
2023-04-11,42.47999954223633,43.5099983215332,42.470001220703125,43.18000030517578,1576200
2023-04-12,42.90999984741211,43.13999938964844,41.529998779296875,41.97999954223633,3016000
2023-04-13,42.619998931884766,42.630001068115234,41.279998779296875,42.380001068115234,2404200
2023-04-14,42.43000030517578,42.599998474121094,41.45000076293945,41.90999984741211,1403300
2023-04-17,42.0,42.68000030517578,41.91999816894531,42.63999938964844,1267900
2023-04-18,42.849998474121094,42.849998474121094,42.18000030517578,42.54999923706055,2112700
2023-04-19,42.060001373291016,43.810001373291016,42.040000915527344,43.650001525878906,3274000
2023-04-20,43.630001068115234,44.38999938964844,42.97999954223633,43.560001373291016,3307400
2023-04-21,44.09000015258789,44.63999938964844,43.689998626708984,44.40999984741211,2053100
2023-04-24,44.7400016784668,44.869998931884766,43.380001068115234,44.04999923706055,2007000
2023-04-25,43.650001525878906,43.84000015258789,42.459999084472656,42.5,1788900
2023-04-26,42.40999984741211,42.83000183105469,42.11000061035156,42.2400016784668,1417800
2023-04-27,42.459999084472656,43.22999954223633,42.040000915527344,42.970001220703125,1550400
2023-04-28,43.09000015258789,44.06999969482422,43.02000045776367,43.459999084472656,1893900
2023-05-01,43.33000183105469,44.220001220703125,43.13999938964844,43.4900016784668,1197500
2023-05-02,43.060001373291016,43.41999816894531,42.130001068115234,43.369998931884766,1724100
2023-05-03,43.45000076293945,44.400001525878906,43.11000061035156,43.470001220703125,1574100
2023-05-04,43.15999984741211,43.29999923706055,41.689998626708984,42.09000015258789,1824600
2023-05-05,42.58000183105469,43.38999938964844,42.400001525878906,43.15999984741211,1366200
2023-05-08,43.33000183105469,43.66999816894531,42.93000030517578,43.459999084472656,1394200
2023-05-09,43.45000076293945,44.20000076293945,43.06999969482422,43.900001525878906,1506900
2023-05-10,44.630001068115234,44.65999984741211,42.470001220703125,43.11000061035156,1225500
2023-05-11,43.02000045776367,43.25,42.68000030517578,43.04999923706055,1276200
2023-05-12,43.209999084472656,43.2599983215332,42.27000045776367,42.720001220703125,1043400
2023-05-15,42.86000061035156,43.38999938964844,42.630001068115234,43.34000015258789,1287600
2023-05-16,43.16999816894531,43.310001373291016,42.56999969482422,42.63999938964844,1337300
2023-05-17,43.15999984741211,45.33000183105469,43.099998474121094,45.25,2223400
2023-05-18,45.25,45.5099983215332,44.720001220703125,45.119998931884766,1231800
2023-05-19,45.25,45.29999923706055,44.13999938964844,44.52000045776367,1007900
2023-05-22,44.79999923706055,45.119998931884766,44.2599983215332,44.91999816894531,1367800
2023-05-23,44.86000061035156,45.810001373291016,44.75,44.83000183105469,1135900
2023-05-24,44.380001068115234,44.529998779296875,43.349998474121094,44.029998779296875,1087200
2023-05-25,44.08000183105469,45.13999938964844,44.0,45.119998931884766,1215800
2023-05-26,45.29999923706055,45.7599983215332,45.02000045776367,45.099998474121094,1098900
2023-05-30,45.29999923706055,45.9900016784668,45.08000183105469,45.209999084472656,1430200
2023-05-31,45.75,45.75,44.43000030517578,44.93000030517578,1484900
2023-06-01,45.09000015258789,45.29999923706055,44.36000061035156,44.84000015258789,1020800
2023-06-02,45.43000030517578,46.4900016784668,45.209999084472656,46.099998474121094,1274700
2023-06-05,46.040000915527344,46.33000183105469,45.5099983215332,46.279998779296875,766500
2023-06-06,45.97999954223633,47.540000915527344,45.79999923706055,47.459999084472656,1092800
2023-06-07,47.7400016784668,48.40999984741211,47.4900016784668,48.36000061035156,1172000
2023-06-08,48.09000015258789,48.869998931884766,48.04999923706055,48.650001525878906,1131700
2023-06-09,48.81999969482422,49.279998779296875,48.650001525878906,48.650001525878906,2032900
2023-06-12,49.099998474121094,50.0,49.029998779296875,49.58000183105469,1147600
2023-06-13,49.790000915527344,50.81999969482422,49.75,50.81999969482422,2024800
2023-06-14,50.900001525878906,51.02000045776367,50.02000045776367,50.439998626708984,1515900
2023-06-15,50.060001373291016,50.380001068115234,49.7599983215332,50.34000015258789,1465900
2023-06-16,50.63999938964844,50.9900016784668,50.060001373291016,50.41999816894531,1688500
2023-06-20,49.959999084472656,50.15999984741211,49.33000183105469,49.5099983215332,1366600
2023-06-21,49.34000015258789,49.84000015258789,49.02000045776367,49.58000183105469,1288200
2023-06-22,49.209999084472656,49.790000915527344,48.779998779296875,49.66999816894531,1611100
2023-06-23,48.75,49.88999938964844,48.630001068115234,49.25,2434200
2023-06-26,49.720001220703125,50.29999923706055,49.04999923706055,49.959999084472656,961900
2023-06-27,50.349998474121094,52.279998779296875,50.13999938964844,51.93000030517578,1560300
2023-06-28,52.130001068115234,52.5099983215332,51.83000183105469,52.439998626708984,1223800
2023-06-29,52.56999969482422,53.09000015258789,52.13999938964844,52.27000045776367,1291700
2023-06-30,52.540000915527344,53.400001525878906,52.22999954223633,53.18000030517578,1555200
2023-07-03,53.06999969482422,53.7400016784668,52.959999084472656,53.189998626708984,636700
2023-07-05,52.91999816894531,54.290000915527344,52.5,53.650001525878906,1517600
2023-07-06,53.18000030517578,53.31999969482422,52.2599983215332,52.790000915527344,938100
2023-07-07,52.970001220703125,54.470001220703125,52.810001373291016,53.75,1643300
2023-07-10,53.75,55.56999969482422,53.75,55.54999923706055,1941100
2023-07-11,55.61000061035156,56.4900016784668,55.47999954223633,56.34000015258789,1468300
2023-07-12,56.7599983215332,57.099998474121094,55.7599983215332,55.9900016784668,1984000
2023-07-13,57.150001525878906,57.18000030517578,54.290000915527344,54.34000015258789,2856900
2023-07-14,54.060001373291016,54.060001373291016,52.060001373291016,52.36000061035156,2090600
2023-07-17,52.220001220703125,52.630001068115234,51.77000045776367,52.15999984741211,1227100
2023-07-18,52.41999816894531,53.45000076293945,52.40999984741211,53.41999816894531,1210500
2023-07-19,53.2599983215332,54.470001220703125,52.83000183105469,54.43000030517578,1477700
2023-07-20,54.09000015258789,54.20000076293945,52.72999954223633,54.08000183105469,1616600
2023-07-21,54.36000061035156,54.65999984741211,53.7599983215332,54.150001525878906,1040800
2023-07-24,53.650001525878906,53.939998626708984,53.20000076293945,53.33000183105469,2070900
2023-07-25,50.36000061035156,50.54999923706055,46.45000076293945,48.18000030517578,9779900
2023-07-26,48.060001373291016,48.43000030517578,47.130001068115234,47.86000061035156,3409700
2023-07-27,47.29999923706055,47.529998779296875,46.61000061035156,47.13999938964844,3422900
2023-07-28,47.45000076293945,48.47999954223633,47.34000015258789,48.119998931884766,1843200
2023-07-31,48.099998474121094,48.709999084472656,48.040000915527344,48.630001068115234,1475000
2023-08-01,48.0,48.22999954223633,47.16999816894531,47.900001525878906,2195600
2023-08-02,47.150001525878906,48.119998931884766,47.119998931884766,47.91999816894531,2068100
2023-08-03,47.4900016784668,47.560001373291016,46.619998931884766,46.810001373291016,1877800
2023-08-04,46.939998626708984,47.25,46.5,46.7400016784668,1731300
2023-08-07,46.77000045776367,47.220001220703125,46.099998474121094,46.790000915527344,1915500
2023-08-08,46.20000076293945,47.369998931884766,46.029998779296875,47.20000076293945,1217100
2023-08-09,47.0,47.150001525878906,46.2400016784668,46.61000061035156,1065200
2023-08-10,46.93000030517578,47.060001373291016,46.11000061035156,46.709999084472656,1488300
2023-08-11,46.4900016784668,46.59000015258789,45.95000076293945,46.08000183105469,1062100
2023-08-14,45.810001373291016,46.369998931884766,45.459999084472656,46.2400016784668,868100
2023-08-15,45.86000061035156,45.880001068115234,45.189998626708984,45.40999984741211,1319700
2023-08-16,45.290000915527344,45.91999816894531,44.540000915527344,44.59000015258789,1151400
2023-08-17,44.54999923706055,44.650001525878906,43.29999923706055,43.459999084472656,1338000
2023-08-18,43.0,43.470001220703125,42.70000076293945,42.77000045776367,1694100
2023-08-21,42.939998626708984,43.209999084472656,42.33000183105469,42.95000076293945,1987000
2023-08-22,43.099998474121094,43.27000045776367,42.43000030517578,42.72999954223633,1277900
2023-08-23,42.5,42.95000076293945,42.16999816894531,42.650001525878906,1125900
2023-08-24,42.2599983215332,42.77000045776367,42.04999923706055,42.119998931884766,1605600
2023-08-25,42.18000030517578,42.33000183105469,41.54999923706055,41.81999969482422,1145200
2023-08-28,42.130001068115234,42.439998626708984,41.72999954223633,41.9900016784668,1045200
2023-08-29,41.95000076293945,42.54999923706055,41.75,42.29999923706055,1647800
2023-08-30,42.27000045776367,42.630001068115234,41.970001220703125,42.08000183105469,1717200
2023-08-31,42.40999984741211,42.439998626708984,41.939998626708984,41.970001220703125,1360100
2023-09-01,42.2599983215332,42.43000030517578,41.459999084472656,41.779998779296875,1204300
2023-09-05,41.18000030517578,41.22999954223633,40.119998931884766,40.34000015258789,2679300
2023-09-06,39.939998626708984,41.38999938964844,39.91999816894531,40.540000915527344,2354800
2023-09-07,40.34000015258789,40.58000183105469,39.720001220703125,40.02000045776367,2549700
2023-09-08,40.06999969482422,40.189998626708984,39.290000915527344,39.810001373291016,2057900
2023-09-11,39.93000030517578,40.66999816894531,39.5,40.43000030517578,1853600
2023-09-12,40.52000045776367,40.88999938964844,40.060001373291016,40.11000061035156,1977500
2023-09-13,39.25,39.59000015258789,38.650001525878906,39.130001068115234,2599100
2023-09-14,39.40999984741211,39.4900016784668,38.869998931884766,39.36000061035156,1475000
2023-09-15,39.439998626708984,39.91999816894531,39.189998626708984,39.470001220703125,3043500
2023-09-18,39.34000015258789,39.439998626708984,38.7599983215332,38.880001068115234,2024500
2023-09-19,38.900001525878906,39.2400016784668,38.560001373291016,39.08000183105469,1706500
2023-09-20,39.310001373291016,39.400001525878906,38.560001373291016,38.61000061035156,1306900
2023-09-21,38.45000076293945,38.84000015258789,38.099998474121094,38.150001525878906,1775000
2023-09-22,38.189998626708984,38.29999923706055,37.349998474121094,37.5,1800800
2023-09-25,37.25,37.56999969482422,36.7400016784668,37.36000061035156,1692500
2023-09-26,37.08000183105469,37.7400016784668,36.77000045776367,36.84000015258789,1487200
2023-09-27,36.81999969482422,36.959999084472656,36.150001525878906,36.40999984741211,1591400
2023-09-28,36.43000030517578,37.22999954223633,36.189998626708984,36.83000183105469,1784300
2023-09-29,37.099998474121094,37.43000030517578,36.83000183105469,37.08000183105469,1522900
2023-10-02,37.040000915527344,37.34000015258789,36.599998474121094,36.83000183105469,1630800
2023-10-03,36.66999816894531,36.779998779296875,35.58000183105469,35.79999923706055,2505500
2023-10-04,35.900001525878906,36.5099983215332,35.52000045776367,36.130001068115234,2362400
2023-10-05,36.43000030517578,36.5099983215332,35.41999816894531,35.68000030517578,2545300
2023-10-06,35.400001525878906,35.81999969482422,34.970001220703125,35.06999969482422,2645800
2023-10-09,34.150001525878906,34.630001068115234,33.310001373291016,34.45000076293945,2995800
2023-10-10,34.88999938964844,35.43000030517578,34.619998931884766,34.93000030517578,1578700
2023-10-11,35.0,35.47999954223633,34.189998626708984,34.54999923706055,1590400
2023-10-12,34.84000015258789,34.84000015258789,33.279998779296875,33.63999938964844,2399000
2023-10-13,33.290000915527344,33.459999084472656,32.81999969482422,33.06999969482422,2154400
2023-10-16,33.33000183105469,34.38999938964844,33.15999984741211,34.29999923706055,2449100
2023-10-17,34.25,34.790000915527344,34.18000030517578,34.45000076293945,1819100
2023-10-18,33.91999816894531,33.95000076293945,32.599998474121094,32.65999984741211,4500800
2023-10-19,33.099998474121094,33.099998474121094,31.729999542236328,32.15999984741211,4917000
2023-10-20,32.08000183105469,32.439998626708984,31.860000610351562,32.02000045776367,3180700
2023-10-23,32.099998474121094,33.400001525878906,31.90999984741211,32.560001373291016,4202200
2023-10-24,32.59000015258789,32.7400016784668,31.6299991607666,31.860000610351562,3045000
2023-10-25,31.709999084472656,31.969999313354492,31.479999542236328,31.6200008392334,1839200
2023-10-26,31.610000610351562,32.220001220703125,31.15999984741211,31.770000457763672,3191300
2023-10-27,31.950000762939453,31.950000762939453,31.030000686645508,31.25,2099100
2023-10-30,31.559999465942383,31.809999465942383,31.25,31.799999237060547,2265700
2023-10-31,31.709999084472656,31.799999237060547,31.09000015258789,31.6299991607666,2360100
2023-11-01,31.6200008392334,31.670000076293945,30.75,31.079999923706055,2342500
2023-11-02,31.549999237060547,32.150001525878906,31.440000534057617,32.119998931884766,2332600
2023-11-03,32.90999984741211,33.810001373291016,32.83000183105469,33.560001373291016,3088000
2023-11-06,33.58000183105469,33.7400016784668,32.5099983215332,32.84000015258789,1885500
2023-11-07,33.02000045776367,33.36000061035156,32.66999816894531,33.15999984741211,1702100
2023-11-08,33.36000061035156,34.18000030517578,33.349998474121094,33.91999816894531,2587900
2023-11-09,34.20000076293945,34.29999923706055,33.11000061035156,33.5,2793300
2023-11-10,33.529998779296875,34.400001525878906,33.400001525878906,34.2599983215332,2980200
2023-11-13,34.0,34.66999816894531,33.72999954223633,34.349998474121094,1963400
2023-11-14,35.279998779296875,36.279998779296875,35.02000045776367,36.09000015258789,2868500
2023-11-15,36.33000183105469,37.779998779296875,36.31999969482422,37.0099983215332,3075900
2023-11-16,36.91999816894531,37.369998931884766,36.09000015258789,36.20000076293945,2259800
2023-11-17,36.630001068115234,36.95000076293945,36.220001220703125,36.7599983215332,2395700
2023-11-20,36.650001525878906,37.529998779296875,36.45000076293945,37.310001373291016,1885600
2023-11-21,36.9900016784668,37.040000915527344,36.310001373291016,36.65999984741211,1407500
2023-11-22,37.4900016784668,37.97999954223633,36.7400016784668,36.93000030517578,1426800
2023-11-24,37.060001373291016,37.29999923706055,36.81999969482422,37.20000076293945,568500
2023-11-27,36.83000183105469,37.220001220703125,36.68000030517578,36.84000015258789,1714200
2023-11-28,36.70000076293945,36.959999084472656,36.310001373291016,36.849998474121094,1172000
2023-11-29,37.220001220703125,37.7400016784668,37.18000030517578,37.540000915527344,2017300
2023-11-30,37.790000915527344,37.97999954223633,37.22999954223633,37.810001373291016,1999600
2023-12-01,37.93000030517578,39.849998474121094,37.900001525878906,39.72999954223633,2610800
2023-12-04,33.66999816894531,34.279998779296875,32.0,34.08000183105469,22669400
2023-12-05,34.29999923706055,35.90999984741211,34.290000915527344,35.56999969482422,9842500
2023-12-06,36.0,37.2400016784668,35.61000061035156,35.66999816894531,6042800
2023-12-07,36.0,36.31999969482422,35.029998779296875,35.970001220703125,6061800
2023-12-08,35.959999084472656,36.08000183105469,35.41999816894531,35.61000061035156,4252300
2023-12-11,35.650001525878906,36.060001373291016,35.0,35.75,3467700
2023-12-12,36.0,37.720001220703125,35.72999954223633,37.310001373291016,4305000
2023-12-13,36.900001525878906,38.650001525878906,36.220001220703125,38.630001068115234,4664900
2023-12-14,39.20000076293945,39.31999969482422,38.349998474121094,39.15999984741211,4972800
2023-12-15,38.939998626708984,39.25,38.43000030517578,38.95000076293945,33770600
2023-12-18,38.45000076293945,39.52000045776367,38.0099983215332,39.27000045776367,3542000
2023-12-19,39.5,40.59000015258789,39.290000915527344,40.20000076293945,4155800
2023-12-20,40.0,41.099998474121094,39.79999923706055,40.09000015258789,3427400
2023-12-21,40.66999816894531,41.060001373291016,40.40999984741211,40.59000015258789,2966500
2023-12-22,40.5,41.130001068115234,40.45000076293945,40.68000030517578,2276500
2023-12-26,40.5,41.220001220703125,40.150001525878906,40.15999984741211,2698600
2023-12-27,40.02000045776367,40.2599983215332,39.63999938964844,39.66999816894531,1967400
2023-12-28,39.33000183105469,39.959999084472656,39.20000076293945,39.91999816894531,1914400
2023-12-29,39.599998474121094,39.84000015258789,38.97999954223633,39.06999969482422,2097900
2024-01-02,38.689998626708984,39.20000076293945,38.2599983215332,38.34000015258789,2130200
2024-01-03,37.439998626708984,37.77000045776367,36.29999923706055,36.41999816894531,2376400
2024-01-04,36.68000030517578,37.25,36.560001373291016,36.810001373291016,1919400
2024-01-05,36.59000015258789,38.15999984741211,36.470001220703125,37.95000076293945,2550200
2024-01-08,36.09000015258789,38.099998474121094,35.58000183105469,37.869998931884766,8180800
2024-01-09,38.25,38.61000061035156,37.31999969482422,37.369998931884766,4444900
2024-01-10,37.099998474121094,37.27000045776367,36.7400016784668,37.060001373291016,2913000
2024-01-11,36.9900016784668,37.25,36.40999984741211,36.9900016784668,2211100
2024-01-12,36.040000915527344,36.2400016784668,34.400001525878906,35.16999816894531,4432000
2024-01-16,34.79999923706055,34.849998474121094,33.77000045776367,34.41999816894531,4061300
2024-01-17,33.959999084472656,34.349998474121094,33.2400016784668,33.61000061035156,2471800
2024-01-18,33.7400016784668,34.970001220703125,33.5,34.959999084472656,2855400
2024-01-19,34.970001220703125,35.0,34.18000030517578,34.84000015258789,1861800
2024-01-22,35.27000045776367,35.54999923706055,34.779998779296875,34.83000183105469,2065400
2024-01-23,35.97999954223633,36.65999984741211,35.630001068115234,35.83000183105469,2775200
2024-01-24,36.25,36.38999938964844,35.599998474121094,35.81999969482422,2685700
2024-01-25,36.79999923706055,37.959999084472656,36.279998779296875,37.41999816894531,5021700
2024-01-26,37.130001068115234,37.31999969482422,36.63999938964844,36.77000045776367,2692200
2024-01-29,36.79999923706055,37.25,36.130001068115234,37.220001220703125,2484500
2024-01-30,36.7400016784668,37.2400016784668,36.689998626708984,36.689998626708984,1616200
2024-01-31,36.560001373291016,36.689998626708984,35.720001220703125,35.83000183105469,2165600
2024-02-01,36.11000061035156,36.41999816894531,35.310001373291016,36.2599983215332,1613300
2024-02-02,36.029998779296875,36.59000015258789,35.970001220703125,36.130001068115234,1884200
2024-02-05,35.540000915527344,35.81999969482422,35.099998474121094,35.279998779296875,1904400
2024-02-06,35.2400016784668,36.45000076293945,35.150001525878906,35.9900016784668,2352600
2024-02-07,36.0099983215332,36.209999084472656,35.540000915527344,35.599998474121094,1892600
2024-02-08,35.7400016784668,36.540000915527344,35.31999969482422,36.5099983215332,2120100
2024-02-09,36.470001220703125,37.25,36.34000015258789,37.189998626708984,2244200
2024-02-12,36.77000045776367,37.66999816894531,36.70000076293945,37.33000183105469,1781200
2024-02-13,36.470001220703125,37.02000045776367,36.130001068115234,36.56999969482422,1808000
2024-02-14,37.029998779296875,37.400001525878906,36.77000045776367,37.29999923706055,1490500
2024-02-15,37.59000015258789,38.029998779296875,37.4900016784668,37.75,1807000
2024-02-16,37.349998474121094,37.9900016784668,36.75,37.52000045776367,1952100
2024-02-20,38.130001068115234,39.689998626708984,38.06999969482422,38.91999816894531,3538900
2024-02-21,38.470001220703125,39.2400016784668,38.310001373291016,39.18000030517578,1843100
2024-02-22,39.349998474121094,40.4900016784668,39.2400016784668,39.380001068115234,2091700
2024-02-23,39.130001068115234,39.150001525878906,38.47999954223633,38.650001525878906,1874800
2024-02-26,38.68000030517578,38.970001220703125,37.630001068115234,37.709999084472656,2447400
2024-02-27,38.18000030517578,38.849998474121094,37.9900016784668,38.5,1894300
2024-02-28,37.90999984741211,38.540000915527344,37.90999984741211,38.08000183105469,1256300
2024-02-29,38.08000183105469,38.400001525878906,37.130001068115234,37.38999938964844,2646900
2024-03-01,37.369998931884766,37.43000030517578,36.779998779296875,37.0,1946800
2024-03-04,36.91999816894531,37.33000183105469,36.220001220703125,36.869998931884766,2135200
2024-03-05,36.349998474121094,37.279998779296875,36.25,37.209999084472656,1405600
2024-03-06,37.31999969482422,37.61000061035156,36.88999938964844,36.959999084472656,1493900
2024-03-07,37.0099983215332,37.369998931884766,36.650001525878906,37.279998779296875,2564200
2024-03-08,37.54999923706055,37.619998931884766,36.29999923706055,36.59000015258789,1963700
2024-03-11,36.5,37.43000030517578,36.0,37.36000061035156,2116400
2024-03-12,37.540000915527344,38.86000061035156,37.27000045776367,38.61000061035156,4277200
2024-03-13,38.41999816894531,39.369998931884766,38.09000015258789,39.369998931884766,2963800
2024-03-14,39.18000030517578,39.279998779296875,37.97999954223633,38.15999984741211,2171000
2024-03-15,38.16999816894531,38.59000015258789,37.779998779296875,38.18000030517578,2907000
2024-03-18,38.18000030517578,38.400001525878906,37.58000183105469,38.209999084472656,1970900
2024-03-19,38.119998931884766,38.439998626708984,37.7400016784668,37.81999969482422,1835500
2024-03-20,37.88999938964844,38.790000915527344,37.66999816894531,38.779998779296875,2180200
2024-03-21,39.09000015258789,39.880001068115234,38.72999954223633,39.7599983215332,2569300
2024-03-22,39.79999923706055,39.959999084472656,39.41999816894531,39.560001373291016,1262300
2024-03-25,39.400001525878906,39.7599983215332,39.15999984741211,39.68000030517578,1556300
2024-03-26,39.869998931884766,40.439998626708984,39.689998626708984,39.869998931884766,2095300
2024-03-27,40.20000076293945,42.25,40.09000015258789,42.0099983215332,3014500
2024-03-28,42.029998779296875,43.27000045776367,41.970001220703125,42.9900016784668,3311000
2024-04-01,43.400001525878906,43.959999084472656,43.0099983215332,43.06999969482422,3213300
2024-04-02,42.25,42.27000045776367,41.540000915527344,42.060001373291016,2062300
2024-04-03,42.0,42.189998626708984,41.41999816894531,41.880001068115234,1855400
2024-04-04,42.130001068115234,44.290000915527344,41.630001068115234,41.7599983215332,3715700
2024-04-05,41.689998626708984,42.63999938964844,41.439998626708984,42.47999954223633,2763500
2024-04-08,42.720001220703125,43.540000915527344,42.5,42.58000183105469,2114100
2024-04-09,42.86000061035156,43.18000030517578,42.400001525878906,43.0099983215332,1813000
2024-04-10,42.630001068115234,43.27000045776367,41.54999923706055,41.959999084472656,2318100
2024-04-11,42.099998474121094,42.720001220703125,41.77000045776367,42.66999816894531,1828400
2024-04-12,41.90999984741211,42.02000045776367,41.04999923706055,41.29999923706055,1861700
2024-04-15,41.540000915527344,42.029998779296875,40.66999816894531,40.97999954223633,1866000
2024-04-16,40.790000915527344,41.2400016784668,40.06999969482422,40.79999923706055,1942300
2024-04-17,41.779998779296875,42.95000076293945,41.29999923706055,42.720001220703125,4534100
2024-04-18,44.119998931884766,45.7599983215332,43.2400016784668,44.439998626708984,5593400
2024-04-19,44.77000045776367,45.75,44.63999938964844,45.0099983215332,3135200
2024-04-22,45.2400016784668,46.150001525878906,45.06999969482422,45.529998779296875,2634800
2024-04-23,44.68000030517578,46.119998931884766,44.599998474121094,45.08000183105469,2105400
2024-04-24,44.880001068115234,45.02000045776367,43.91999816894531,44.22999954223633,1992300
2024-04-25,43.70000076293945,44.79999923706055,42.959999084472656,44.54999923706055,2790300
2024-04-26,44.66999816894531,44.7400016784668,43.40999984741211,43.959999084472656,2032400
2024-04-29,43.86000061035156,44.439998626708984,43.79999923706055,44.09000015258789,1609300
2024-04-30,43.70000076293945,44.130001068115234,42.97999954223633,43.02000045776367,1671800
2024-05-01,42.9900016784668,43.11000061035156,42.11000061035156,42.18000030517578,1675000
2024-05-02,42.900001525878906,42.900001525878906,42.20000076293945,42.70000076293945,1992500
2024-05-03,43.0,43.20000076293945,42.61000061035156,42.68000030517578,1858500
2024-05-06,43.029998779296875,44.29999923706055,42.630001068115234,43.849998474121094,1451800
2024-05-07,43.54999923706055,43.869998931884766,43.040000915527344,43.16999816894531,1352400
2024-05-08,42.95000076293945,43.470001220703125,42.790000915527344,43.290000915527344,1171600
2024-05-09,43.150001525878906,43.880001068115234,42.7599983215332,43.86000061035156,1791900
2024-05-10,43.9900016784668,44.220001220703125,43.310001373291016,43.7599983215332,1202300
2024-05-13,43.77000045776367,44.7400016784668,43.77000045776367,43.869998931884766,1767300
2024-05-14,44.0,44.41999816894531,43.59000015258789,43.779998779296875,1209600
2024-05-15,43.90999984741211,44.0099983215332,43.290000915527344,43.47999954223633,1155300
2024-05-16,43.599998474121094,43.75,43.02000045776367,43.279998779296875,1167300
2024-05-17,43.68000030517578,44.18000030517578,43.209999084472656,43.290000915527344,1686900
2024-05-20,43.220001220703125,44.130001068115234,43.220001220703125,43.88999938964844,1392800
2024-05-21,43.75,44.0099983215332,43.59000015258789,43.75,1216700
2024-05-22,43.709999084472656,44.27000045776367,43.369998931884766,43.599998474121094,1133100
2024-05-23,43.81999969482422,43.81999969482422,41.939998626708984,42.349998474121094,1581300
2024-05-24,42.619998931884766,42.88999938964844,42.29999923706055,42.70000076293945,1018300
2024-05-28,42.529998779296875,42.599998474121094,41.52000045776367,41.7400016784668,1322100
2024-05-29,40.61000061035156,41.33000183105469,39.20000076293945,40.650001525878906,2842100
2024-05-30,40.7400016784668,41.34000015258789,40.529998779296875,41.18000030517578,1589800
2024-05-31,41.560001373291016,42.099998474121094,41.369998931884766,42.02000045776367,1891100
2024-06-03,42.58000183105469,42.86000061035156,41.779998779296875,41.93000030517578,1644000
2024-06-04,41.650001525878906,42.45000076293945,41.560001373291016,41.7599983215332,1805700
2024-06-05,41.849998474121094,41.959999084472656,41.33000183105469,41.45000076293945,1369000
2024-06-06,41.45000076293945,42.02000045776367,40.90999984741211,40.97999954223633,1204700
2024-06-07,40.560001373291016,40.91999816894531,40.5,40.7400016784668,2090000
2024-06-10,40.459999084472656,41.380001068115234,40.0099983215332,41.349998474121094,2700600
2024-06-11,41.119998931884766,41.119998931884766,40.09000015258789,40.2400016784668,1024300
2024-06-12,40.650001525878906,42.029998779296875,40.650001525878906,41.5099983215332,1649100
2024-06-13,41.41999816894531,41.41999816894531,40.439998626708984,41.0099983215332,1744700
2024-06-14,40.33000183105469,40.47999954223633,39.209999084472656,40.33000183105469,1969700
2024-06-17,40.08000183105469,41.25,39.91999816894531,41.150001525878906,1524900
2024-06-18,41.2400016784668,41.58000183105469,40.650001525878906,41.5099983215332,1486900
2024-06-20,41.27000045776367,41.91999816894531,41.119998931884766,41.34000015258789,1272300
2024-06-21,41.33000183105469,41.34000015258789,40.72999954223633,41.18000030517578,2201700
2024-06-24,41.45000076293945,41.97999954223633,41.189998626708984,41.810001373291016,1275000
2024-06-25,41.84000015258789,41.86000061035156,40.7599983215332,40.81999969482422,1309500
2024-06-26,40.16999816894531,40.91999816894531,39.68000030517578,40.68000030517578,1541100
2024-06-27,40.470001220703125,41.02000045776367,40.470001220703125,40.7599983215332,1548300
2024-06-28,41.0,41.060001373291016,40.11000061035156,40.400001525878906,2180000
2024-07-01,40.56999969482422,40.619998931884766,39.45000076293945,40.09000015258789,1549500
2024-07-02,40.060001373291016,40.20000076293945,39.380001068115234,39.72999954223633,1898300
2024-07-03,40.0,40.290000915527344,39.54999923706055,40.290000915527344,980700
2024-07-05,39.70000076293945,39.779998779296875,38.29999923706055,38.33000183105469,2395800
2024-07-08,38.619998931884766,38.90999984741211,38.13999938964844,38.16999816894531,1396900
2024-07-09,37.93000030517578,38.09000015258789,37.2599983215332,37.38999938964844,2944800
2024-07-10,37.939998626708984,38.0099983215332,36.97999954223633,37.06999969482422,2494500
2024-07-11,35.7400016784668,37.939998626708984,35.310001373291016,37.90999984741211,2620900
2024-07-12,38.0,38.45000076293945,37.61000061035156,38.40999984741211,2325700
2024-07-15,38.5099983215332,38.849998474121094,38.04999923706055,38.45000076293945,2177900
2024-07-16,38.56999969482422,40.650001525878906,38.5099983215332,40.5,2127700
2024-07-17,39.900001525878906,40.540000915527344,39.72999954223633,40.029998779296875,2462100
2024-07-18,38.47999954223633,39.04999923706055,36.68000030517578,37.25,5556700
2024-07-19,36.97999954223633,38.18000030517578,36.58000183105469,37.93000030517578,3102500
2024-07-22,37.4900016784668,38.880001068115234,37.27000045776367,38.72999954223633,2292500
2024-07-23,39.11000061035156,39.27000045776367,37.93000030517578,38.060001373291016,3856800
2024-07-24,38.06999969482422,38.81999969482422,37.7599983215332,37.84000015258789,1739800
2024-07-25,37.7599983215332,39.11000061035156,37.7400016784668,38.68000030517578,1929700
2024-07-26,39.189998626708984,39.63999938964844,38.61000061035156,39.459999084472656,1640000
2024-07-29,39.58000183105469,39.63999938964844,38.65999984741211,38.77000045776367,1586000
2024-07-30,39.02000045776367,39.59000015258789,38.47999954223633,38.529998779296875,2100100
2024-07-31,38.58000183105469,38.75,37.470001220703125,37.529998779296875,2662700
2024-08-01,37.7400016784668,38.0,36.0099983215332,36.34000015258789,1953800
2024-08-02,35.38999938964844,35.560001373291016,34.47999954223633,34.529998779296875,2056400
2024-08-05,32.75,33.599998474121094,32.66999816894531,32.91999816894531,2560000
2024-08-06,33.220001220703125,34.08000183105469,32.619998931884766,33.599998474121094,2883100
2024-08-07,34.18000030517578,34.400001525878906,33.40999984741211,33.5,1622500
2024-08-08,33.7400016784668,34.599998474121094,33.7400016784668,34.560001373291016,1446000
2024-08-09,34.619998931884766,34.900001525878906,34.43000030517578,34.68000030517578,1753300
2024-08-12,34.619998931884766,34.97999954223633,34.47999954223633,34.59000015258789,1721900
2024-08-13,34.75,35.619998931884766,34.599998474121094,35.4900016784668,2271600
2024-08-14,35.630001068115234,35.77000045776367,34.70000076293945,34.77000045776367,1773100
2024-08-15,35.5099983215332,35.90999984741211,35.04999923706055,35.29999923706055,2981500
2024-08-16,35.130001068115234,35.459999084472656,34.7599983215332,34.779998779296875,2506500
2024-08-19,35.04999923706055,35.13999938964844,34.81999969482422,34.959999084472656,1687000
2024-08-20,35.0,35.2400016784668,34.650001525878906,34.970001220703125,3991400
2024-08-21,35.18000030517578,35.290000915527344,34.84000015258789,34.9900016784668,2219400
2024-08-22,34.90999984741211,35.0,34.439998626708984,34.529998779296875,2066100
2024-08-23,34.709999084472656,35.86000061035156,34.599998474121094,35.720001220703125,2164300
2024-08-26,35.86000061035156,36.11000061035156,35.27000045776367,35.279998779296875,2583400
2024-08-27,35.43000030517578,36.02000045776367,35.06999969482422,35.779998779296875,2481100
2024-08-28,35.83000183105469,36.099998474121094,35.38999938964844,35.75,2138500
2024-08-29,35.90999984741211,36.18000030517578,35.66999816894531,35.79999923706055,1722700
2024-08-30,35.939998626708984,36.279998779296875,35.849998474121094,36.11000061035156,1956700
2024-09-03,35.849998474121094,36.54999923706055,35.7599983215332,35.900001525878906,1969100
2024-09-04,35.779998779296875,36.59000015258789,35.77000045776367,36.119998931884766,1494100
2024-09-05,36.439998626708984,39.2400016784668,36.439998626708984,37.81999969482422,4269800
2024-09-06,37.68000030517578,38.2599983215332,37.0,37.59000015258789,1761100
2024-09-09,38.06999969482422,39.84000015258789,37.84000015258789,39.79999923706055,3291200
2024-09-10,39.97999954223633,40.0,39.150001525878906,39.79999923706055,2338200
2024-09-11,39.79999923706055,39.83000183105469,38.9900016784668,39.4900016784668,1613300
2024-09-12,40.939998626708984,40.939998626708984,38.970001220703125,39.95000076293945,3699500
2024-09-13,40.9900016784668,42.04999923706055,40.619998931884766,41.63999938964844,3824600
2024-09-16,41.68000030517578,41.7599983215332,41.06999969482422,41.34000015258789,1693000
2024-09-17,41.959999084472656,42.279998779296875,40.790000915527344,40.97999954223633,2986800
2024-09-18,41.08000183105469,41.119998931884766,39.63999938964844,39.7599983215332,3442600
2024-09-19,40.630001068115234,40.90999984741211,39.380001068115234,39.560001373291016,2475700
2024-09-20,39.31999969482422,40.060001373291016,39.099998474121094,40.02000045776367,3347400
2024-09-23,40.0099983215332,42.02000045776367,39.91999816894531,41.689998626708984,2914700
2024-09-24,42.15999984741211,42.45000076293945,41.13999938964844,41.619998931884766,3213100
2024-09-25,42.040000915527344,42.810001373291016,41.630001068115234,42.45000076293945,2899800
2024-09-26,43.290000915527344,44.5,43.290000915527344,44.45000076293945,3544300
2024-09-27,44.689998626708984,45.209999084472656,44.459999084472656,45.0,3552000
2024-09-30,44.279998779296875,45.56999969482422,44.13999938964844,45.209999084472656,2585300
2024-10-01,45.060001373291016,45.189998626708984,44.25,45.11000061035156,2404300
2024-10-02,44.709999084472656,44.77000045776367,43.93000030517578,44.16999816894531,1457200
2024-10-03,44.029998779296875,44.18000030517578,42.41999816894531,42.68000030517578,2470000
2024-10-04,43.36000061035156,43.93000030517578,41.720001220703125,42.47999954223633,3472900
2024-10-07,42.4900016784668,42.66999816894531,41.7400016784668,42.540000915527344,1950700
2024-10-08,42.61000061035156,43.349998474121094,42.470001220703125,42.7400016784668,2464300
2024-10-09,42.95000076293945,43.65999984741211,42.650001525878906,42.79999923706055,1435800
2024-10-10,42.40999984741211,43.2400016784668,42.290000915527344,42.959999084472656,2434700
2024-10-11,42.88999938964844,44.7400016784668,42.849998474121094,44.630001068115234,2684000
2024-10-14,44.70000076293945,44.939998626708984,44.16999816894531,44.689998626708984,2429200
2024-10-15,45.0,46.279998779296875,45.0,45.400001525878906,2025400
2024-10-16,45.77000045776367,46.869998931884766,45.599998474121094,46.38999938964844,2602100
2024-10-17,46.529998779296875,46.529998779296875,45.279998779296875,45.650001525878906,1714400
2024-10-18,45.06999969482422,45.54999923706055,44.720001220703125,44.939998626708984,1816500
2024-10-21,45.02000045776367,46.25,45.02000045776367,46.040000915527344,3372900
2024-10-22,46.040000915527344,46.040000915527344,45.4900016784668,45.97999954223633,1639800
2024-10-23,45.619998931884766,45.970001220703125,45.310001373291016,45.83000183105469,1922100
2024-10-24,46.0,46.619998931884766,45.209999084472656,45.61000061035156,2128600
2024-10-25,45.83000183105469,45.970001220703125,45.290000915527344,45.540000915527344,1356900
2024-10-28,46.970001220703125,47.45000076293945,46.75,47.099998474121094,1836200
2024-10-29,46.36000061035156,47.40999984741211,46.29999923706055,46.93000030517578,1928900
2024-10-30,46.599998474121094,47.459999084472656,46.5,47.27000045776367,1878900
2024-10-31,47.25,50.15999984741211,47.209999084472656,47.90999984741211,4086600
2024-11-01,48.63999938964844,49.349998474121094,48.060001373291016,49.22999954223633,3632300
2024-11-04,48.83000183105469,49.04999923706055,47.22999954223633,47.22999954223633,2610900
2024-11-05,47.290000915527344,48.72999954223633,47.290000915527344,48.560001373291016,1415300
2024-11-06,49.65999984741211,51.90999984741211,49.529998779296875,51.619998931884766,3085100
2024-11-07,51.5,52.150001525878906,50.9900016784668,50.9900016784668,1862800
2024-11-08,51.29999923706055,51.599998474121094,50.59000015258789,51.0,1443400
2024-11-11,51.59000015258789,52.189998626708984,50.900001525878906,51.849998474121094,2498300
2024-11-12,51.5,51.95000076293945,50.68000030517578,51.45000076293945,1341100
2024-11-13,51.470001220703125,52.70000076293945,51.2599983215332,51.66999816894531,2407800
2024-11-14,52.59000015258789,53.66999816894531,52.209999084472656,52.880001068115234,2789300
2024-11-15,52.93000030517578,54.0099983215332,52.93000030517578,53.959999084472656,2201900
2024-11-18,53.189998626708984,53.939998626708984,52.5099983215332,52.83000183105469,2645000
2024-11-19,52.040000915527344,53.209999084472656,51.77000045776367,53.08000183105469,1495800
2024-11-20,53.08000183105469,53.380001068115234,52.150001525878906,53.13999938964844,1641800
2024-11-21,53.060001373291016,53.2599983215332,52.20000076293945,52.29999923706055,1234800
2024-11-22,52.29999923706055,52.66999816894531,52.0,52.41999816894531,1374200
2024-11-25,53.2400016784668,53.779998779296875,52.7400016784668,53.439998626708984,1805800
2024-11-26,53.400001525878906,54.13999938964844,52.90999984741211,52.93000030517578,1145500
2024-11-27,52.93000030517578,53.18000030517578,52.5099983215332,52.68000030517578,934700
2024-11-29,52.65999984741211,52.939998626708984,52.400001525878906,52.599998474121094,649300
2024-12-02,52.540000915527344,53.43000030517578,51.81999969482422,53.15999984741211,1640800
2024-12-03,53.29999923706055,53.689998626708984,52.470001220703125,52.54999923706055,2154800
2024-12-04,53.709999084472656,54.65999984741211,53.119998931884766,54.40999984741211,1647900
2024-12-05,55.599998474121094,56.95000076293945,55.27000045776367,55.880001068115234,2880100
2024-12-06,56.349998474121094,56.47999954223633,54.08000183105469,54.34000015258789,2212000
2024-12-09,54.58000183105469,54.91999816894531,53.54999923706055,54.15999984741211,2504700
2024-12-10,61.45000076293945,63.900001525878906,60.029998779296875,61.290000915527344,7566200
2024-12-11,62.0,65.27999877929688,61.86000061035156,64.08999633789062,5102700
2024-12-12,64.69999694824219,65.62000274658203,63.099998474121094,63.41999816894531,5150300
2024-12-13,63.150001525878906,63.61000061035156,62.16999816894531,62.56999969482422,3723900
2024-12-16,62.459999084472656,63.41999816894531,62.029998779296875,63.400001525878906,3109000
2024-12-17,63.0,63.52000045776367,62.5,63.20000076293945,3475100
2024-12-18,63.150001525878906,64.61000061035156,62.25,62.439998626708984,3369700
2024-12-19,62.97999954223633,65.23999786376953,62.810001373291016,64.97000122070312,3065600
2024-12-20,64.44000244140625,66.80999755859375,64.2699966430664,66.0199966430664,7046800
2024-12-23,65.68000030517578,67.51000213623047,65.68000030517578,67.47000122070312,2425700
2024-12-24,67.45999908447266,67.7300033569336,66.66999816894531,67.5999984741211,1032600
2024-12-26,66.80999755859375,67.68000030517578,66.69000244140625,67.0199966430664,1278400
2024-12-27,66.38999938964844,66.70999908447266,65.16999816894531,65.83000183105469,6523200
2024-12-30,64.93000030517578,65.48999786376953,64.2699966430664,64.87000274658203,2379100
2024-12-31,64.80000305175781,65.45999908447266,64.43000030517578,64.75,1444000
2025-01-02,64.80000305175781,65.16999816894531,63.79999923706055,64.30000305175781,1552200
2025-01-03,64.30000305175781,64.5,62.81999969482422,63.97999954223633,2442200
2025-01-06,64.5,65.7699966430664,64.30000305175781,64.4000015258789,2628400
2025-01-07,65.88999938964844,66.5199966430664,64.95999908447266,65.5199966430664,4309500
2025-01-08,65.30000305175781,66.86000061035156,64.66000366210938,66.29000091552734,1777500
2025-01-10,68.88999938964844,69.0999984741211,66.51000213623047,68.18000030517578,3701700
2025-01-13,67.43000030517578,67.47000122070312,65.33000183105469,66.47000122070312,2959800
2025-01-14,67.44000244140625,68.27999877929688,66.94999694824219,67.44000244140625,2630900
2025-01-15,68.2300033569336,68.5,66.58999633789062,66.66000366210938,2552900
2025-01-16,66.94999694824219,67.5199966430664,65.81999969482422,67.41999816894531,1933400
2025-01-17,67.94999694824219,67.94999694824219,66.12000274658203,66.33999633789062,2137800
2025-01-21,67.48999786376953,68.88999938964844,66.76000213623047,68.87999725341797,2301000
2025-01-22,69.9000015258789,70.20999908447266,67.05000305175781,67.4000015258789,4400000
2025-01-23,69.76000213623047,71.69999694824219,67.81999969482422,68.8499984741211,6497200
2025-01-24,69.29000091552734,70.22000122070312,67.44999694824219,69.94999694824219,2781300
2025-01-27,69.26000213623047,71.62999725341797,69.1500015258789,70.45999908447266,2986300
2025-01-28,70.0999984741211,71.58000183105469,70.0,71.41000366210938,2659100
2025-01-29,71.69999694824219,72.88999938964844,71.62999725341797,72.19999694824219,2391900
2025-01-30,71.86000061035156,74.6500015258789,71.86000061035156,74.43000030517578,2601600
2025-01-31,73.91999816894531,74.69999694824219,72.91999816894531,73.25,2980900
2025-02-03,71.05999755859375,74.86000061035156,71.0,73.48999786376953,2970900
2025-02-04,73.91000366210938,75.9800033569336,73.4800033569336,75.55000305175781,2710300
2025-02-05,75.54000091552734,75.79000091552734,74.3499984741211,74.91000366210938,2289900
2025-02-06,75.05000305175781,75.54000091552734,73.66999816894531,74.41000366210938,2508700
2025-02-07,74.97000122070312,76.33000183105469,74.11000061035156,75.91999816894531,3076100
2025-02-10,75.75,76.44999694824219,74.1500015258789,75.05999755859375,2617900
2025-02-11,74.48999786376953,74.75,72.73999786376953,72.8499984741211,2208900
2025-02-12,72.76000213623047,74.66999816894531,72.36000061035156,73.77999877929688,1846700
2025-02-13,73.88999938964844,75.20999908447266,69.36000061035156,72.54000091552734,3271800
2025-02-14,72.88999938964844,75.76000213623047,72.20999908447266,75.73999786376953,2296600
2025-02-18,75.12000274658203,75.73999786376953,74.52999877929688,75.33999633789062,1773200
2025-02-19,74.94999694824219,78.08000183105469,74.75,76.5999984741211,2885400
2025-02-20,76.27999877929688,76.9800033569336,74.37000274658203,75.36000061035156,2256100
2025-02-21,75.66000366210938,75.75,69.58999633789062,70.18000030517578,3761200
2025-02-24,71.2300033569336,72.83999633789062,70.05000305175781,72.31999969482422,3482900
2025-02-25,72.38999938964844,72.58999633789062,69.6500015258789,71.4000015258789,2358800
2025-02-26,71.52999877929688,73.9800033569336,71.37999725341797,72.16000366210938,1861700
2025-02-27,72.31999969482422,73.29000091552734,70.43000030517578,71.06999969482422,1962600
2025-02-28,71.0,72.94999694824219,70.9800033569336,72.27999877929688,1729700
2025-03-03,72.83999633789062,73.88999938964844,68.87000274658203,69.9000015258789,2602100
2025-03-04,67.51000213623047,68.38999938964844,64.81999969482422,65.30000305175781,4017000
2025-03-05,65.75,66.86000061035156,64.86000061035156,66.30000305175781,2395400
2025-03-06,65.0,66.45999908447266,62.08000183105469,62.20000076293945,3560500
2025-03-07,61.939998626708984,62.04999923706055,57.790000915527344,60.63999938964844,4543100
2025-03-10,58.0,58.38999938964844,53.119998931884766,55.470001220703125,6360400
2025-03-11,55.400001525878906,55.939998626708984,53.060001373291016,53.63999938964844,6038500
2025-03-12,54.20000076293945,54.43000030517578,51.2400016784668,53.34000015258789,4407100
2025-03-13,53.459999084472656,53.72999954223633,51.13999938964844,52.599998474121094,2901400
2025-03-14,52.439998626708984,54.0099983215332,52.310001373291016,53.939998626708984,2290000
2025-03-17,53.08000183105469,55.40999984741211,53.0,55.150001525878906,2460400
2025-03-18,54.060001373291016,54.29999923706055,51.790000915527344,52.34000015258789,3681600
2025-03-19,52.529998779296875,54.22999954223633,52.16999816894531,54.119998931884766,2711200
2025-03-20,53.040000915527344,53.65999984741211,52.47999954223633,52.849998474121094,2910000
2025-03-21,52.18000030517578,52.9900016784668,51.40999984741211,52.83000183105469,25757000
2025-03-24,53.720001220703125,54.5,53.0,54.13999938964844,3425100
2025-03-25,54.650001525878906,55.33000183105469,53.7400016784668,53.83000183105469,2300900
2025-03-26,54.119998931884766,54.4900016784668,53.09000015258789,53.810001373291016,1928200
2025-03-27,53.13999938964844,53.5,52.25,52.5,2121500
2025-03-28,52.25,52.4900016784668,50.06999969482422,50.33000183105469,3314400
2025-03-31,48.47999954223633,49.45000076293945,47.369998931884766,49.220001220703125,4063200
2025-04-01,48.58000183105469,49.099998474121094,46.70000076293945,49.040000915527344,2980200
2025-04-02,48.20000076293945,51.22999954223633,48.20000076293945,51.13999938964844,2480700
2025-04-03,48.130001068115234,48.4900016784668,45.77000045776367,45.939998626708984,3909100
2025-04-04,43.88999938964844,45.099998474121094,42.34000015258789,44.45000076293945,4388600
2025-04-07,41.779998779296875,46.34000015258789,41.5,43.869998931884766,4314800
2025-04-08,45.41999816894531,45.72999954223633,40.189998626708984,41.0099983215332,4738100
2025-04-09,41.189998626708984,50.88999938964844,41.130001068115234,50.27000045776367,7749600
2025-04-10,48.040000915527344,48.459999084472656,43.970001220703125,44.5099983215332,4257000
2025-04-11,44.77000045776367,45.880001068115234,43.56999969482422,45.7599983215332,2310100
2025-04-14,46.470001220703125,46.52000045776367,44.40999984741211,45.0099983215332,2580000
2025-04-15,45.130001068115234,46.959999084472656,45.130001068115234,45.83000183105469,1915800
2025-04-16,46.279998779296875,46.75,43.630001068115234,44.650001525878906,4573000
2025-04-17,44.099998474121094,45.83000183105469,43.93000030517578,45.18000030517578,2267000
2025-04-21,44.54999923706055,44.66999816894531,43.220001220703125,43.68000030517578,1809100
2025-04-22,44.650001525878906,45.2400016784668,44.08000183105469,44.939998626708984,1887200
2025-04-23,47.70000076293945,49.150001525878906,46.02000045776367,46.11000061035156,4057600
2025-04-24,40.150001525878906,42.5,39.790000915527344,41.5099983215332,11162800
2025-04-25,41.22999954223633,42.310001373291016,41.040000915527344,41.90999984741211,5358100
2025-04-28,42.40999984741211,43.95000076293945,42.290000915527344,43.02000045776367,5651000
2025-04-29,42.93000030517578,44.25,42.849998474121094,43.70000076293945,3829000
2025-04-30,42.5,44.470001220703125,42.0099983215332,44.27000045776367,3587100
2025-05-01,44.5,45.4900016784668,44.209999084472656,44.400001525878906,2819600
2025-05-02,45.2599983215332,47.900001525878906,45.2599983215332,46.9900016784668,3951200
2025-05-05,46.5,49.369998931884766,46.060001373291016,48.650001525878906,4251900
2025-05-06,47.790000915527344,50.33000183105469,47.369998931884766,49.939998626708984,4720900
2025-05-07,50.25,51.41999816894531,49.970001220703125,50.15999984741211,3206200
2025-05-08,50.900001525878906,53.5099983215332,50.40999984741211,52.77000045776367,3804700
2025-05-09,52.779998779296875,53.290000915527344,51.650001525878906,52.029998779296875,2418500
2025-05-12,54.970001220703125,55.540000915527344,53.18000030517578,53.529998779296875,3348500
2025-05-13,53.88999938964844,55.33000183105469,53.540000915527344,54.880001068115234,2617100
2025-05-14,54.709999084472656,55.59000015258789,53.720001220703125,54.15999984741211,2613800
2025-05-15,54.13999938964844,54.54999923706055,52.65999984741211,52.97999954223633,2782400
2025-05-16,52.810001373291016,53.77000045776367,52.400001525878906,53.650001525878906,2495200
2025-05-19,53.150001525878906,54.400001525878906,52.83000183105469,53.59000015258789,2568000
2025-05-20,53.540000915527344,54.04999923706055,52.22999954223633,52.380001068115234,1999900
2025-05-21,51.33000183105469,51.77000045776367,49.72999954223633,49.77000045776367,3079400
2025-05-22,49.83000183105469,50.630001068115234,49.5099983215332,50.11000061035156,3670100
2025-05-23,48.9900016784668,50.83000183105469,48.630001068115234,50.709999084472656,2243100
2025-05-27,51.66999816894531,52.91999816894531,51.43000030517578,52.47999954223633,3330000
2025-05-28,52.560001373291016,52.560001373291016,51.16999816894531,51.619998931884766,2347500
2025-05-29,52.150001525878906,53.119998931884766,51.54999923706055,52.029998779296875,4265600
2025-05-30,51.36000061035156,51.709999084472656,50.5099983215332,50.93000030517578,3024300
2025-06-02,50.77000045776367,51.0,49.70000076293945,50.900001525878906,2628000
2025-06-03,50.95000076293945,51.36000061035156,50.27000045776367,50.75,2781500
2025-06-04,50.75,51.45000076293945,50.349998474121094,51.11000061035156,1861200
2025-06-05,50.689998626708984,51.560001373291016,50.290000915527344,50.709999084472656,2643500
2025-06-06,51.45000076293945,52.560001373291016,51.029998779296875,52.5,3291100
2025-06-09,52.880001068115234,53.0,51.58000183105469,51.72999954223633,2086000
2025-06-10,51.83000183105469,52.400001525878906,51.09000015258789,51.58000183105469,2644900
2025-06-11,51.709999084472656,52.04999923706055,49.04999923706055,49.150001525878906,3274400
2025-06-12,48.65999984741211,49.91999816894531,48.08000183105469,49.63999938964844,3301400
2025-06-13,47.0099983215332,48.68000030517578,47.0,47.459999084472656,3050500
2025-06-16,48.209999084472656,48.97999954223633,47.66999816894531,48.790000915527344,2608600
2025-06-17,47.75,48.119998931884766,46.40999984741211,46.70000076293945,3309700
2025-06-18,46.65999984741211,47.68000030517578,46.5,46.869998931884766,1761500
2025-06-20,47.2400016784668,47.59000015258789,46.59000015258789,46.97999954223633,2723200
2025-06-23,46.54999923706055,48.349998474121094,45.47999954223633,47.72999954223633,3015900
2025-06-24,49.18000030517578,50.2400016784668,49.0,49.560001373291016,3200700
2025-06-25,49.939998626708984,49.939998626708984,48.290000915527344,48.65999984741211,1630600
2025-06-26,49.41999816894531,49.560001373291016,48.81999969482422,49.0099983215332,1952800
2025-06-27,49.209999084472656,49.84000015258789,48.33000183105469,49.369998931884766,4242500
2025-06-30,49.4900016784668,49.66999816894531,48.91999816894531,49.47999954223633,2013200
2025-07-01,49.540000915527344,50.2599983215332,48.810001373291016,50.209999084472656,3554000
2025-07-02,50.459999084472656,51.279998779296875,49.630001068115234,50.880001068115234,2454300
2025-07-03,50.959999084472656,52.25,50.83000183105469,51.04999923706055,1716500
2025-07-07,50.529998779296875,51.720001220703125,49.880001068115234,50.56999969482422,3090000
2025-07-08,51.400001525878906,52.150001525878906,49.880001068115234,50.060001373291016,3264800
2025-07-09,50.970001220703125,51.11000061035156,49.040000915527344,49.72999954223633,2413800
2025-07-10,52.5,55.16999816894531,51.2400016784668,54.18000030517578,4922800
2025-07-11,53.54999923706055,53.7599983215332,52.5,52.540000915527344,2218300
2025-07-14,52.650001525878906,53.13999938964844,52.02000045776367,52.93000030517578,2040500
2025-07-15,52.95000076293945,53.290000915527344,51.619998931884766,51.63999938964844,1473700
2025-07-16,52.58000183105469,52.630001068115234,50.86000061035156,51.650001525878906,2962300
2025-07-17,52.0,53.93000030517578,51.61000061035156,53.119998931884766,3162400
2025-07-18,53.560001373291016,53.56999969482422,52.369998931884766,53.150001525878906,2617200
2025-07-21,53.380001068115234,53.939998626708984,52.54999923706055,52.61000061035156,2108000
2025-07-22,52.599998474121094,53.40999984741211,51.7400016784668,53.060001373291016,1924900
2025-07-23,53.630001068115234,54.380001068115234,53.06999969482422,53.880001068115234,2763300
2025-07-24,52.36000061035156,54.380001068115234,50.790000915527344,50.83000183105469,6226700
2025-07-25,51.2599983215332,52.869998931884766,50.63999938964844,52.15999984741211,3261200
2025-07-28,52.18000030517578,54.380001068115234,51.779998779296875,54.33000183105469,3613400
2025-07-29,54.4900016784668,56.220001220703125,53.650001525878906,54.150001525878906,4514000
2025-07-30,54.150001525878906,54.36000061035156,52.709999084472656,53.33000183105469,2201600
2025-07-31,53.52000045776367,54.20000076293945,52.66999816894531,52.959999084472656,1575500
2025-08-01,51.75,51.75,50.0099983215332,51.369998931884766,2586400
2025-08-04,51.849998474121094,52.630001068115234,51.630001068115234,52.58000183105469,2199800
2025-08-05,52.790000915527344,53.349998474121094,51.529998779296875,53.18000030517578,1719000
2025-08-06,53.08000183105469,54.34000015258789,52.79999923706055,54.0,1782100
2025-08-07,54.189998626708984,54.5,52.83000183105469,53.25,1618200
2025-08-08,53.31999969482422,53.40999984741211,52.099998474121094,52.279998779296875,1883800
2025-08-11,52.27000045776367,52.650001525878906,50.75,51.13999938964844,2215400
2025-08-12,52.0,56.59000015258789,51.90999984741211,56.220001220703125,3270100
2025-08-13,56.11000061035156,58.08000183105469,55.31999969482422,57.75,2621100
2025-08-14,56.810001373291016,57.220001220703125,56.41999816894531,56.869998931884766,1783800
2025-08-15,56.91999816894531,57.70000076293945,56.84000015258789,57.36000061035156,1606400
2025-08-18,57.209999084472656,58.0099983215332,56.70000076293945,57.400001525878906,1749900
2025-08-19,57.439998626708984,59.040000915527344,57.119998931884766,57.119998931884766,2020800
2025-08-20,56.56999969482422,56.90999984741211,55.630001068115234,55.93000030517578,2283100
2025-08-21,55.61000061035156,55.68000030517578,54.599998474121094,54.91999816894531,1703800
2025-08-22,55.43000030517578,59.529998779296875,55.310001373291016,59.5,2761400
2025-08-25,59.09000015258789,60.40999984741211,58.90999984741211,60.0099983215332,2526400
2025-08-26,60.06999969482422,60.77000045776367,59.90999984741211,60.31999969482422,1882400
2025-08-27,60.43000030517578,62.060001373291016,60.43000030517578,61.84000015258789,2322900
2025-08-28,62.15999984741211,63.38999938964844,61.90999984741211,63.18000030517578,2478100
2025-08-29,62.97999954223633,63.150001525878906,61.90999984741211,62.779998779296875,1641900
2025-09-02,61.90999984741211,62.790000915527344,61.47999954223633,62.59000015258789,2527200
2025-09-03,62.34000015258789,64.98999786376953,62.04999923706055,62.5,1953800
2025-09-04,62.79999923706055,65.3499984741211,62.5,62.810001373291016,3231800
2025-09-05,62.900001525878906,64.0999984741211,62.27000045776367,63.150001525878906,2815700
2025-09-08,63.18000030517578,64.05999755859375,62.79999923706055,63.689998626708984,3136200
2025-09-09,63.63999938964844,63.7400016784668,61.400001525878906,62.290000915527344,2246900
2025-09-10,62.08000183105469,63.09000015258789,61.7599983215332,62.650001525878906,1959800
2025-09-11,63.13999938964844,63.9900016784668,61.31999969482422,63.86000061035156,3702400
2025-09-12,65.80000305175781,65.87999725341797,63.310001373291016,63.369998931884766,2724900
2025-09-15,63.5,63.650001525878906,58.560001373291016,59.130001068115234,5578900
2025-09-16,58.599998474121094,58.970001220703125,56.61000061035156,57.599998474121094,3726500
2025-09-17,58.310001373291016,60.029998779296875,57.709999084472656,58.4900016784668,2664900
2025-09-18,58.79999923706055,58.93000030517578,57.25,57.400001525878906,3151300
2025-09-19,57.47999954223633,57.630001068115234,56.709999084472656,57.25,5135600
2025-09-22,57.09000015258789,57.40999984741211,54.08000183105469,54.779998779296875,3999200
2025-09-23,55.2400016784668,55.5,54.060001373291016,54.13999938964844,2846200
2025-09-24,54.439998626708984,54.47999954223633,52.869998931884766,52.900001525878906,1688600
2025-09-25,52.66999816894531,52.84000015258789,51.150001525878906,51.290000915527344,2071000
2025-09-26,51.779998779296875,52.130001068115234,50.630001068115234,50.880001068115234,2490200
2025-09-29,51.59000015258789,51.7400016784668,49.939998626708984,50.439998626708984,4599000
2025-09-30,50.83000183105469,50.88999938964844,49.11000061035156,49.779998779296875,2241300
2025-10-01,49.599998474121094,50.29999923706055,48.25,48.5,2868400
2025-10-02,48.560001373291016,49.58000183105469,47.86000061035156,48.97999954223633,3180700
2025-10-03,49.150001525878906,49.47999954223633,48.380001068115234,49.189998626708984,2654500
2025-10-06,49.52000045776367,49.52000045776367,47.36000061035156,48.459999084472656,5103300
2025-10-07,48.779998779296875,49.560001373291016,47.77000045776367,49.0,4898900
2025-10-08,48.93000030517578,49.560001373291016,48.470001220703125,49.13999938964844,2672500
2025-10-09,51.70000076293945,52.29999923706055,48.65999984741211,49.150001525878906,4241800
2025-10-10,49.33000183105469,50.119998931884766,47.13999938964844,47.220001220703125,2721400
2025-10-13,47.279998779296875,48.5099983215332,47.279998779296875,48.27000045776367,2234800
2025-10-14,47.41999816894531,49.81999969482422,47.20000076293945,49.41999816894531,2109200
2025-10-15,49.58000183105469,49.93000030517578,48.68000030517578,48.84000015258789,2414200
2025-10-16,49.0,49.130001068115234,46.70000076293945,47.779998779296875,2253500
2025-10-17,47.72999954223633,47.97999954223633,47.06999969482422,47.310001373291016,2223400
2025-10-20,47.619998931884766,48.779998779296875,47.15999984741211,48.5,2975100
2025-10-21,48.060001373291016,49.189998626708984,47.93000030517578,49.0099983215332,2741600
2025-10-22,48.81999969482422,49.13999938964844,47.58000183105469,47.68000030517578,2240300
2025-10-23,47.689998626708984,47.81999969482422,46.369998931884766,46.630001068115234,5097500
2025-10-24,44.22999954223633,45.16999816894531,43.52000045776367,43.77000045776367,11459900
2025-10-27,44.529998779296875,45.040000915527344,43.970001220703125,44.779998779296875,4310900
2025-10-28,44.36000061035156,44.529998779296875,42.970001220703125,43.0,3955100
2025-10-29,42.81999969482422,43.25,41.33000183105469,41.77000045776367,5242100
2025-10-30,41.25,41.810001373291016,40.650001525878906,40.70000076293945,2783500
2025-10-31,40.5,41.79999923706055,40.45000076293945,41.72999954223633,3090200
2025-11-03,41.79999923706055,41.95000076293945,40.79999923706055,41.06999969482422,3160400
2025-11-04,40.439998626708984,41.060001373291016,39.81999969482422,40.41999816894531,3405500
2025-11-05,40.47999954223633,42.45000076293945,40.33000183105469,41.86000061035156,6229800
2025-11-06,41.70000076293945,42.349998474121094,40.59000015258789,41.130001068115234,3021900
2025-11-07,40.7400016784668,43.45000076293945,40.220001220703125,42.93000030517578,4768500
2025-11-10,43.849998474121094,44.56999969482422,42.33000183105469,42.36000061035156,4107500
2025-11-11,42.400001525878906,42.779998779296875,41.45000076293945,42.040000915527344,2655000
2025-11-12,42.15999984741211,43.439998626708984,42.099998474121094,43.41999816894531,2623600
2025-11-13,42.86000061035156,43.619998931884766,42.06999969482422,42.34000015258789,2417400
2025-11-14,41.29999923706055,42.130001068115234,41.0,41.66999816894531,3229300
2025-11-17,41.56999969482422,41.65999984741211,39.06999969482422,39.11000061035156,3417000
2025-11-18,38.900001525878906,39.630001068115234,38.619998931884766,39.04999923706055,4716500
2025-11-19,39.630001068115234,39.86000061035156,38.279998779296875,38.619998931884766,2519500
2025-11-20,39.0,39.470001220703125,37.630001068115234,37.81999969482422,3495600
2025-11-21,38.310001373291016,40.38999938964844,37.959999084472656,39.529998779296875,3334700
2025-11-24,39.65999984741211,40.41999816894531,39.150001525878906,40.27000045776367,2885700
2025-11-25,40.47999954223633,41.86000061035156,40.349998474121094,41.2599983215332,3693200
2025-11-26,41.25,43.310001373291016,41.18000030517578,42.5099983215332,3549900
2025-11-28,42.599998474121094,43.150001525878906,42.38999938964844,42.86000061035156,1495700
2025-12-01,42.119998931884766,42.88999938964844,41.720001220703125,42.52000045776367,2854300
2025-12-02,42.61000061035156,43.810001373291016,42.349998474121094,42.65999984741211,3288100
2025-12-03,42.880001068115234,45.599998474121094,42.849998474121094,45.369998931884766,5918800
2025-12-04,46.0099983215332,48.25,44.9900016784668,47.31999969482422,7206700
2025-12-05,47.29999923706055,49.939998626708984,47.18000030517578,49.650001525878906,5739700
2025-12-08,49.5,49.66999816894531,48.34000015258789,49.189998626708984,4071200
2025-12-09,49.11000061035156,50.56999969482422,48.68000030517578,49.540000915527344,3270700
2025-12-10,49.56999969482422,51.81999969482422,49.29999923706055,51.75,4577600
2025-12-11,51.5099983215332,52.790000915527344,51.34000015258789,52.54999923706055,3468000
2025-12-12,52.709999084472656,53.880001068115234,51.25,51.400001525878906,3169600
2025-12-15,52.15999984741211,52.630001068115234,51.04999923706055,51.88999938964844,2980100
2025-12-16,52.36000061035156,53.25,51.470001220703125,52.41999816894531,2947300
2025-12-17,52.56999969482422,52.959999084472656,51.130001068115234,51.2400016784668,2877100
2025-12-18,51.90999984741211,52.91999816894531,51.709999084472656,51.869998931884766,1976300
2025-12-19,52.189998626708984,52.56999969482422,50.90999984741211,52.0,3863300
2025-12-22,52.11000061035156,53.720001220703125,52.0,53.47999954223633,2178400
2025-12-23,53.36000061035156,53.36000061035156,51.11000061035156,51.18000030517578,2791900
2025-12-24,51.11000061035156,51.47999954223633,50.70000076293945,51.380001068115234,1255600
2025-12-26,51.29999923706055,51.7400016784668,51.099998474121094,51.4900016784668,1001200
2025-12-29,51.119998931884766,51.29999923706055,50.16999816894531,50.290000915527344,1637300
2025-12-30,50.20000076293945,50.93000030517578,49.720001220703125,50.130001068115234,1592000
2025-12-31,50.52000045776367,50.52000045776367,49.790000915527344,50.29999923706055,1225200
2026-01-02,50.630001068115234,52.08000183105469,50.29999923706055,51.52000045776367,1777400
2026-01-05,51.34000015258789,52.88999938964844,51.27000045776367,51.970001220703125,2847500
2026-01-06,52.72999954223633,52.72999954223633,50.369998931884766,50.72999954223633,4398900
2026-01-07,51.029998779296875,51.4900016784668,49.70000076293945,49.79999923706055,3633600
2026-01-08,49.52000045776367,49.689998626708984,48.36000061035156,48.58000183105469,3886200
2026-01-09,49.150001525878906,50.38999938964844,48.93000030517578,49.97999954223633,3378500
2026-01-12,49.4900016784668,49.54999923706055,48.189998626708984,48.66999816894531,2850400
2026-01-13,47.79999923706055,49.11000061035156,47.27000045776367,47.849998474121094,3101800
2026-01-14,47.709999084472656,48.22999954223633,46.380001068115234,47.790000915527344,3007400
2026-01-15,48.099998474121094,50.02000045776367,48.099998474121094,49.65999984741211,3088600
2026-01-16,49.40999984741211,50.33000183105469,48.650001525878906,50.040000915527344,3408100
2026-01-20,49.40999984741211,49.63999938964844,47.16999816894531,47.599998474121094,2547300
2026-01-21,48.5,49.959999084472656,48.189998626708984,48.959999084472656,4009700
2026-01-22,49.29999923706055,49.91999816894531,47.40999984741211,48.86000061035156,4756700
2026-01-23,47.95000076293945,52.25,47.4900016784668,50.869998931884766,8100500
2026-01-26,50.630001068115234,51.150001525878906,49.400001525878906,49.810001373291016,4410400
2026-01-27,50.040000915527344,52.31999969482422,50.040000915527344,51.79999923706055,5388200
2026-01-28,52.29999923706055,53.75,51.900001525878906,52.369998931884766,4822300
2026-01-29,52.939998626708984,53.630001068115234,52.02000045776367,53.29999923706055,5143600
2026-01-30,52.5,53.400001525878906,50.0,50.83000183105469,4792400
2026-02-02,51.08000183105469,52.709999084472656,50.77000045776367,52.63999938964844,4787900
2026-02-03,53.0,56.33000183105469,52.939998626708984,55.13999938964844,5077200
2026-02-04,55.5,56.31999969482422,53.790000915527344,56.13999938964844,3403500
2026-02-05,55.689998626708984,56.13999938964844,54.36000061035156,55.2599983215332,2704200
2026-02-06,55.779998779296875,60.08000183105469,55.52000045776367,59.45000076293945,4383500
2026-02-09,59.0,60.630001068115234,58.5,60.209999084472656,2079700
2026-02-10,59.88999938964844,60.25,58.95000076293945,59.13999938964844,3815800
2026-02-11,59.369998931884766,60.5,57.220001220703125,57.5,2002400
2026-02-12,58.41999816894531,59.4900016784668,54.5,55.689998626708984,2826900
2026-02-13,56.349998474121094,56.880001068115234,54.40999984741211,55.27000045776367,3031200
2026-02-17,55.150001525878906,57.97999954223633,54.79999923706055,57.08000183105469,2353200
2026-02-18,56.0,58.04999923706055,54.349998474121094,55.84000015258789,2883400
2026-02-19,55.08000183105469,55.08000183105469,52.11000061035156,52.130001068115234,3001200
2026-02-20,51.81999969482422,53.220001220703125,51.41999816894531,52.58000183105469,2578600
2026-02-23,52.040000915527344,52.689998626708984,50.040000915527344,50.630001068115234,3016600
2026-02-24,50.630001068115234,53.619998931884766,50.599998474121094,52.5099983215332,3379600
2026-02-25,53.189998626708984,54.95000076293945,52.09000015258789,54.31999969482422,2331600
2026-02-26,55.0,56.43000030517578,54.43000030517578,55.29999923706055,2509500
2026-02-27,53.060001373291016,53.790000915527344,51.09000015258789,51.599998474121094,3172300
2026-03-02,50.0,51.72999954223633,48.56999969482422,50.77000045776367,2617600
2026-03-03,48.470001220703125,50.97999954223633,46.720001220703125,49.75,3201200
2026-03-04,50.29999923706055,50.88999938964844,48.209999084472656,48.349998474121094,2355000
2026-03-05,47.0,47.459999084472656,43.349998474121094,43.79999923706055,8868700
2026-03-06,42.5099983215332,43.29999923706055,41.81999969482422,42.29999923706055,9394500
2026-03-09,41.0,43.349998474121094,38.84000015258789,43.2599983215332,6751000
2026-03-10,42.849998474121094,44.29999923706055,41.290000915527344,42.34000015258789,4776000
2026-03-11,42.130001068115234,42.599998474121094,40.9900016784668,41.31999969482422,4200900
2026-03-12,40.400001525878906,40.810001373291016,38.54999923706055,38.650001525878906,6489200
|