raw_data/AMD.csv

Date,Open,High,Low,Close,Volume
2013-01-02,2.549999952316284,2.569999933242798,2.450000047683716,2.5299999713897705,27214800
2013-01-03,2.5199999809265137,2.5899999141693115,2.4600000381469727,2.490000009536743,24966900
2013-01-04,2.509999990463257,2.5899999141693115,2.490000009536743,2.5899999141693115,22054200
2013-01-07,2.609999895095825,2.700000047683716,2.5999999046325684,2.6700000762939453,25575200
2013-01-08,2.7200000286102295,2.759999990463257,2.640000104904175,2.6700000762939453,29140800
2013-01-09,2.700000047683716,2.7200000286102295,2.5999999046325684,2.630000114440918,16675100
2013-01-10,2.690000057220459,2.700000047683716,2.609999895095825,2.619999885559082,19408800
2013-01-11,2.630000114440918,2.680000066757202,2.549999952316284,2.6700000762939453,20032100
2013-01-14,2.680000066757202,2.700000047683716,2.619999885559082,2.640000104904175,17300300
2013-01-15,2.619999885559082,2.700000047683716,2.5999999046325684,2.680000066757202,23696400
2013-01-16,2.6700000762939453,2.759999990463257,2.630000114440918,2.7200000286102295,31384700
2013-01-17,2.759999990463257,2.7799999713897705,2.7100000381469727,2.740000009536743,17872200
2013-01-18,2.6500000953674316,2.680000066757202,2.430000066757202,2.4600000381469727,41786200
2013-01-22,2.5199999809265137,2.5399999618530273,2.430000066757202,2.450000047683716,35143000
2013-01-23,2.619999885559082,2.75,2.5899999141693115,2.7300000190734863,69200500
2013-01-24,2.700000047683716,2.8399999141693115,2.6700000762939453,2.7899999618530273,32497200
2013-01-25,2.8399999141693115,2.930000066757202,2.819999933242798,2.8499999046325684,33639700
2013-01-28,2.890000104904175,2.9200000762939453,2.7799999713897705,2.819999933242798,23636700
2013-01-29,2.859999895095825,2.859999895095825,2.690000057220459,2.740000009536743,20071100
2013-01-30,2.75,2.7799999713897705,2.630000114440918,2.6500000953674316,19781200
2013-01-31,2.700000047683716,2.7100000381469727,2.450000047683716,2.5999999046325684,27846400
2013-02-01,2.630000114440918,2.680000066757202,2.569999933242798,2.5999999046325684,18806200
2013-02-04,2.630000114440918,2.640000104904175,2.5199999809265137,2.5199999809265137,15382300
2013-02-05,2.549999952316284,2.5999999046325684,2.490000009536743,2.5999999046325684,12440400
2013-02-06,2.5899999141693115,2.640000104904175,2.559999942779541,2.5999999046325684,8831000
2013-02-07,2.609999895095825,2.630000114440918,2.559999942779541,2.569999933242798,6780200
2013-02-08,2.5799999237060547,2.5999999046325684,2.5799999237060547,2.5899999141693115,5972800
2013-02-11,2.5899999141693115,2.700000047683716,2.5899999141693115,2.6700000762939453,22415300
2013-02-12,2.7100000381469727,2.7799999713897705,2.690000057220459,2.7699999809265137,13675500
2013-02-13,2.809999942779541,2.8299999237060547,2.7300000190734863,2.75,11495000
2013-02-14,2.740000009536743,2.75,2.690000057220459,2.75,13289000
2013-02-15,2.7699999809265137,2.7899999618530273,2.700000047683716,2.7100000381469727,10718400
2013-02-19,2.75,2.819999933242798,2.7300000190734863,2.819999933242798,19819200
2013-02-20,2.8399999141693115,2.8399999141693115,2.680000066757202,2.700000047683716,21361700
2013-02-21,2.690000057220459,2.690000057220459,2.5199999809265137,2.5999999046325684,30776300
2013-02-22,2.640000104904175,2.6700000762939453,2.549999952316284,2.609999895095825,20254200
2013-02-25,2.640000104904175,2.6500000953674316,2.5299999713897705,2.5299999713897705,16946200
2013-02-26,2.5399999618530273,2.549999952316284,2.440000057220459,2.4600000381469727,17584400
2013-02-27,2.4800000190734863,2.549999952316284,2.450000047683716,2.5299999713897705,10653100
2013-02-28,2.559999942779541,2.569999933242798,2.4800000190734863,2.490000009536743,11378900
2013-03-01,2.5,2.509999990463257,2.4200000762939453,2.4200000762939453,19689400
2013-03-04,2.440000057220459,2.450000047683716,2.359999895095825,2.4000000953674316,14570000
2013-03-05,2.450000047683716,2.4700000286102295,2.4000000953674316,2.430000066757202,13958900
2013-03-06,2.450000047683716,2.4600000381469727,2.4000000953674316,2.430000066757202,10834600
2013-03-07,2.440000057220459,2.569999933242798,2.430000066757202,2.549999952316284,21089800
2013-03-08,2.569999933242798,2.640000104904175,2.5199999809265137,2.559999942779541,11330600
2013-03-11,2.569999933242798,2.5999999046325684,2.509999990463257,2.5899999141693115,13393400
2013-03-12,2.5899999141693115,2.630000114440918,2.569999933242798,2.609999895095825,9510100
2013-03-13,2.619999885559082,2.630000114440918,2.569999933242798,2.5999999046325684,7482100
2013-03-14,2.619999885559082,2.630000114440918,2.5799999237060547,2.630000114440918,9222000
2013-03-15,2.5999999046325684,2.619999885559082,2.5799999237060547,2.5999999046325684,15805100
2013-03-18,2.5899999141693115,2.680000066757202,2.549999952316284,2.6500000953674316,12996000
2013-03-19,2.6600000858306885,2.700000047683716,2.619999885559082,2.6700000762939453,19316200
2013-03-20,2.700000047683716,2.75,2.690000057220459,2.75,13502800
2013-03-21,2.7300000190734863,2.75,2.630000114440918,2.640000104904175,17021600
2013-03-22,2.6600000858306885,2.6700000762939453,2.5299999713897705,2.5399999618530273,18524100
2013-03-25,2.569999933242798,2.5999999046325684,2.490000009536743,2.509999990463257,11266100
2013-03-26,2.5199999809265137,2.5399999618530273,2.5,2.5399999618530273,6330300
2013-03-27,2.5,2.619999885559082,2.5,2.549999952316284,5902600
2013-03-28,2.549999952316284,2.569999933242798,2.5199999809265137,2.549999952316284,4866900
2013-04-01,2.5399999618530273,2.569999933242798,2.4200000762939453,2.440000057220459,14464800
2013-04-02,2.450000047683716,2.450000047683716,2.380000114440918,2.390000104904175,11427400
2013-04-03,2.4000000953674316,2.4100000858306885,2.319999933242798,2.319999933242798,14485800
2013-04-04,2.3399999141693115,2.369999885559082,2.319999933242798,2.3299999237060547,11177500
2013-04-05,2.299999952316284,2.309999942779541,2.2799999713897705,2.2899999618530273,13725000
2013-04-08,2.309999942779541,2.609999895095825,2.259999990463257,2.5899999141693115,44767800
2013-04-09,2.5799999237060547,2.630000114440918,2.440000057220459,2.630000114440918,33886600
2013-04-10,2.6500000953674316,2.6600000858306885,2.569999933242798,2.609999895095825,20686300
2013-04-11,2.549999952316284,2.569999933242798,2.4600000381469727,2.5199999809265137,12946700
2013-04-12,2.5,2.5,2.430000066757202,2.4800000190734863,10712600
2013-04-15,2.450000047683716,2.4700000286102295,2.4000000953674316,2.4000000953674316,11522300
2013-04-16,2.430000066757202,2.440000057220459,2.4000000953674316,2.440000057220459,10954300
2013-04-17,2.4100000858306885,2.4700000286102295,2.4000000953674316,2.4000000953674316,14829200
2013-04-18,2.4000000953674316,2.559999942779541,2.2899999618530273,2.509999990463257,27340500
2013-04-19,2.440000057220459,2.5,2.390000104904175,2.4700000286102295,25040200
2013-04-22,2.4700000286102295,2.509999990463257,2.430000066757202,2.4600000381469727,14131700
2013-04-23,2.5,2.549999952316284,2.4700000286102295,2.5299999713897705,14550400
2013-04-24,2.5399999618530273,2.619999885559082,2.5199999809265137,2.609999895095825,16537800
2013-04-25,2.630000114440918,2.7200000286102295,2.630000114440918,2.680000066757202,20971000
2013-04-26,2.6600000858306885,2.680000066757202,2.5999999046325684,2.640000104904175,17317200
2013-04-29,2.6600000858306885,2.700000047683716,2.6500000953674316,2.680000066757202,11220000
2013-04-30,2.680000066757202,2.819999933242798,2.6700000762939453,2.819999933242798,32647200
2013-05-01,2.809999942779541,3.2799999713897705,2.7899999618530273,3.2200000286102295,88006700
2013-05-02,3.1600000858306885,3.4800000190734863,3.140000104904175,3.4100000858306885,74185900
2013-05-03,3.4700000286102295,3.799999952316284,3.4700000286102295,3.5999999046325684,87328700
2013-05-06,3.7200000286102295,3.75,3.5299999713897705,3.609999895095825,51378200
2013-05-07,3.6500000953674316,3.6700000762939453,3.440000057220459,3.5399999618530273,35339500
2013-05-08,3.5399999618530273,3.8499999046325684,3.4700000286102295,3.8299999237060547,57017200
2013-05-09,3.9100000858306885,3.990000009536743,3.8299999237060547,3.859999895095825,47232300
2013-05-10,3.7899999618530273,3.9700000286102295,3.7899999618530273,3.950000047683716,30586600
2013-05-13,3.950000047683716,4.21999979019165,3.940000057220459,4.170000076293945,54889400
2013-05-14,4.309999942779541,4.320000171661377,4.179999828338623,4.260000228881836,53292800
2013-05-15,4.289999961853027,4.420000076293945,4.260000228881836,4.380000114440918,39347300
2013-05-16,3.9000000953674316,3.940000057220459,3.6600000858306885,3.8299999237060547,80221500
2013-05-17,3.930000066757202,4.099999904632568,3.9000000953674316,4.070000171661377,33952700
2013-05-20,4.179999828338623,4.199999809265137,4.070000171661377,4.099999904632568,35458600
2013-05-21,4.150000095367432,4.199999809265137,3.950000047683716,4.019999980926514,36560500
2013-05-22,4.079999923706055,4.099999904632568,3.9100000858306885,3.9600000381469727,28771500
2013-05-23,3.809999942779541,4.050000190734863,3.7899999618530273,4.010000228881836,33152600
2013-05-24,4.03000020980835,4.059999942779541,3.9700000286102295,4.050000190734863,20655600
2013-05-28,4.130000114440918,4.150000095367432,4.019999980926514,4.050000190734863,19603800
2013-05-29,4.010000228881836,4.050000190734863,3.9600000381469727,3.9800000190734863,16279300
2013-05-30,4.0,4.059999942779541,3.990000009536743,4.039999961853027,15229500
2013-05-31,4.070000171661377,4.110000133514404,3.990000009536743,4.0,17715000
2013-06-03,4.019999980926514,4.03000020980835,3.809999942779541,3.9600000381469727,23938100
2013-06-04,3.950000047683716,4.039999961853027,3.940000057220459,4.010000228881836,19612600
2013-06-05,4.010000228881836,4.03000020980835,3.890000104904175,3.9100000858306885,15404600
2013-06-06,3.869999885559082,3.940000057220459,3.809999942779541,3.940000057220459,20863700
2013-06-07,3.9800000190734863,3.990000009536743,3.880000114440918,3.9100000858306885,12026500
2013-06-10,3.950000047683716,4.079999923706055,3.9200000762939453,4.059999942779541,32378100
2013-06-11,4.0,4.110000133514404,3.9600000381469727,3.9600000381469727,20201200
2013-06-12,4.0,4.03000020980835,3.9000000953674316,3.9000000953674316,14600100
2013-06-13,3.9000000953674316,3.9600000381469727,3.869999885559082,3.950000047683716,14192300
2013-06-14,3.9800000190734863,4.039999961853027,3.9100000858306885,3.940000057220459,14395600
2013-06-17,4.119999885559082,4.139999866485596,4.019999980926514,4.050000190734863,31973300
2013-06-18,4.099999904632568,4.110000133514404,4.050000190734863,4.090000152587891,22841700
2013-06-19,4.150000095367432,4.179999828338623,4.039999961853027,4.070000171661377,24193500
2013-06-20,4.019999980926514,4.03000020980835,3.859999895095825,3.869999885559082,26704000
2013-06-21,3.9700000286102295,4.039999961853027,3.9000000953674316,4.0,32752000
2013-06-24,4.070000171661377,4.090000152587891,3.990000009536743,4.050000190734863,29135600
2013-06-25,4.110000133514404,4.150000095367432,4.059999942779541,4.150000095367432,26642400
2013-06-26,4.199999809265137,4.210000038146973,4.119999885559082,4.139999866485596,19841200
2013-06-27,4.190000057220459,4.190000057220459,4.059999942779541,4.079999923706055,17426100
2013-06-28,4.079999923706055,4.119999885559082,4.019999980926514,4.079999923706055,13329600
2013-07-01,4.110000133514404,4.130000114440918,4.070000171661377,4.099999904632568,10712200
2013-07-02,4.090000152587891,4.119999885559082,3.950000047683716,3.9700000286102295,17766600
2013-07-03,4.0,4.070000171661377,3.9600000381469727,4.059999942779541,11315900
2013-07-05,4.079999923706055,4.099999904632568,4.03000020980835,4.070000171661377,8965400
2013-07-08,4.079999923706055,4.090000152587891,3.9800000190734863,4.0,16930900
2013-07-09,4.019999980926514,4.079999923706055,4.010000228881836,4.050000190734863,9550900
2013-07-10,4.059999942779541,4.059999942779541,3.9600000381469727,3.9800000190734863,19122800
2013-07-11,4.21999979019165,4.449999809265137,4.159999847412109,4.449999809265137,106975700
2013-07-12,4.480000019073486,4.5,4.260000228881836,4.320000171661377,50286600
2013-07-15,4.340000152587891,4.400000095367432,4.309999942779541,4.400000095367432,21953700
2013-07-16,4.409999847412109,4.489999771118164,4.25,4.429999828338623,39716700
2013-07-17,4.440000057220459,4.449999809265137,4.329999923706055,4.380000114440918,17002100
2013-07-18,4.380000114440918,4.650000095367432,4.369999885559082,4.639999866485596,70347000
2013-07-19,3.990000009536743,4.079999923706055,3.8499999046325684,4.03000020980835,151516000
2013-07-22,4.010000228881836,4.010000228881836,3.890000104904175,3.9000000953674316,50010900
2013-07-23,3.880000114440918,3.880000114440918,3.640000104904175,3.6600000858306885,76847700
2013-07-24,3.690000057220459,3.75,3.5799999237060547,3.630000114440918,50913500
2013-07-25,3.640000104904175,3.740000009536743,3.5999999046325684,3.700000047683716,29243400
2013-07-26,3.700000047683716,3.8299999237060547,3.6600000858306885,3.819999933242798,42575800
2013-07-29,3.869999885559082,3.890000104904175,3.75,3.75,32247500
2013-07-30,3.7899999618530273,3.8499999046325684,3.75,3.819999933242798,19611600
2013-07-31,3.8499999046325684,3.9000000953674316,3.7699999809265137,3.7699999809265137,34342100
2013-08-01,3.809999942779541,3.869999885559082,3.7799999713897705,3.809999942779541,22276700
2013-08-02,3.799999952316284,3.8399999141693115,3.7699999809265137,3.799999952316284,13481100
2013-08-05,3.8299999237060547,3.8399999141693115,3.799999952316284,3.819999933242798,11734100
2013-08-06,3.809999942779541,3.819999933242798,3.7100000381469727,3.7200000286102295,19462800
2013-08-07,3.680000066757202,3.700000047683716,3.569999933242798,3.690000057220459,27553200
2013-08-08,3.7100000381469727,3.7300000190734863,3.609999895095825,3.7100000381469727,16994400
2013-08-09,3.690000057220459,3.700000047683716,3.630000114440918,3.6500000953674316,13656300
2013-08-12,3.619999885559082,3.7200000286102295,3.609999895095825,3.6500000953674316,10665300
2013-08-13,3.6700000762939453,3.7100000381469727,3.630000114440918,3.690000057220459,12387400
2013-08-14,3.680000066757202,3.8299999237060547,3.6500000953674316,3.819999933242798,32081500
2013-08-15,3.759999990463257,3.8399999141693115,3.6500000953674316,3.690000057220459,28245900
2013-08-16,3.690000057220459,3.7100000381469727,3.6500000953674316,3.6600000858306885,11659600
2013-08-19,3.6700000762939453,3.680000066757202,3.5899999141693115,3.5999999046325684,14414700
2013-08-20,3.619999885559082,3.690000057220459,3.5899999141693115,3.630000114440918,16665100
2013-08-21,3.619999885559082,3.680000066757202,3.5999999046325684,3.609999895095825,13992800
2013-08-22,3.630000114440918,3.6500000953674316,3.5999999046325684,3.630000114440918,10071400
2013-08-23,3.6700000762939453,3.740000009536743,3.609999895095825,3.6500000953674316,22498900
2013-08-26,3.6500000953674316,3.6600000858306885,3.5799999237060547,3.5799999237060547,22464000
2013-08-27,3.549999952316284,3.549999952316284,3.3299999237060547,3.390000104904175,51647100
2013-08-28,3.3499999046325684,3.490000009536743,3.3299999237060547,3.4200000762939453,19453800
2013-08-29,3.430000066757202,3.4800000190734863,3.369999885559082,3.380000114440918,13448100
2013-08-30,3.380000114440918,3.4100000858306885,3.25,3.2699999809265137,31721500
2013-09-03,3.319999933242798,3.3499999046325684,3.25,3.2699999809265137,15543600
2013-09-04,3.2799999713897705,3.3399999141693115,3.25,3.309999942779541,29576000
2013-09-05,3.319999933242798,3.490000009536743,3.299999952316284,3.4100000858306885,23102100
2013-09-06,3.5399999618530273,3.5999999046325684,3.430000066757202,3.569999933242798,35974800
2013-09-09,3.630000114440918,3.7200000286102295,3.619999885559082,3.690000057220459,23646200
2013-09-10,3.7799999713897705,3.869999885559082,3.7699999809265137,3.869999885559082,33201100
2013-09-11,3.869999885559082,3.890000104904175,3.740000009536743,3.819999933242798,24009100
2013-09-12,3.759999990463257,3.799999952316284,3.690000057220459,3.75,28947700
2013-09-13,3.75,3.869999885559082,3.7200000286102295,3.8299999237060547,25331400
2013-09-16,3.9000000953674316,3.9000000953674316,3.7899999618530273,3.819999933242798,30569700
2013-09-17,3.8299999237060547,3.9000000953674316,3.7699999809265137,3.8499999046325684,25590700
2013-09-18,3.8499999046325684,3.950000047683716,3.8299999237060547,3.930000066757202,24046300
2013-09-19,3.9600000381469727,4.0,3.9200000762939453,3.950000047683716,24274700
2013-09-20,3.9100000858306885,3.9600000381469727,3.7899999618530273,3.8299999237060547,94572300
2013-09-23,3.809999942779541,3.869999885559082,3.7699999809265137,3.7899999618530273,20920500
2013-09-24,3.7899999618530273,3.890000104904175,3.75,3.799999952316284,21462700
2013-09-25,3.819999933242798,3.940000057220459,3.7899999618530273,3.9100000858306885,23559200
2013-09-26,3.940000057220459,3.9800000190734863,3.880000114440918,3.890000104904175,17460300
2013-09-27,3.869999885559082,3.9100000858306885,3.8299999237060547,3.859999895095825,11436100
2013-09-30,3.7899999618530273,3.859999895095825,3.75,3.809999942779541,16556900
2013-10-01,3.819999933242798,3.940000057220459,3.809999942779541,3.859999895095825,26056400
2013-10-02,3.8299999237060547,3.940000057220459,3.819999933242798,3.9000000953674316,18583300
2013-10-03,3.930000066757202,3.940000057220459,3.859999895095825,3.9000000953674316,25498500
2013-10-04,3.9100000858306885,3.950000047683716,3.890000104904175,3.9100000858306885,17134400
2013-10-07,3.869999885559082,3.9100000858306885,3.8299999237060547,3.859999895095825,16734000
2013-10-08,3.869999885559082,3.890000104904175,3.680000066757202,3.7200000286102295,35910400
2013-10-09,3.75,3.75,3.549999952316284,3.6500000953674316,36053700
2013-10-10,3.7200000286102295,3.799999952316284,3.7200000286102295,3.7899999618530273,24019400
2013-10-11,3.7799999713897705,3.8499999046325684,3.75,3.8299999237060547,17384600
2013-10-14,3.869999885559082,4.050000190734863,3.8499999046325684,3.9700000286102295,63648400
2013-10-15,4.03000020980835,4.099999904632568,4.010000228881836,4.019999980926514,52027500
2013-10-16,4.099999904632568,4.099999904632568,4.03000020980835,4.090000152587891,34138300
2013-10-17,4.119999885559082,4.130000114440918,4.059999942779541,4.090000152587891,45838000
2013-10-18,3.559999942779541,3.6600000858306885,3.509999990463257,3.5299999713897705,108913700
2013-10-21,3.559999942779541,3.559999942779541,3.299999952316284,3.369999885559082,68891000
2013-10-22,3.319999933242798,3.3399999141693115,3.119999885559082,3.180000066757202,92506500
2013-10-23,3.200000047683716,3.25,3.0399999618530273,3.140000104904175,65948000
2013-10-24,3.2100000381469727,3.299999952316284,3.1600000858306885,3.2300000190734863,43033200
2013-10-25,3.2899999618530273,3.390000104904175,3.2899999618530273,3.3399999141693115,43346300
2013-10-28,3.380000114440918,3.390000104904175,3.319999933242798,3.319999933242798,23820500
2013-10-29,3.3399999141693115,3.369999885559082,3.319999933242798,3.3299999237060547,15816500
2013-10-30,3.3499999046325684,3.359999895095825,3.299999952316284,3.299999952316284,16208000
2013-10-31,3.309999942779541,3.3499999046325684,3.25,3.3399999141693115,18062700
2013-11-01,3.369999885559082,3.369999885559082,3.299999952316284,3.309999942779541,14422000
2013-11-04,3.3399999141693115,3.380000114440918,3.2899999618530273,3.319999933242798,16749400
2013-11-05,3.319999933242798,3.3499999046325684,3.2899999618530273,3.3299999237060547,14003100
2013-11-06,3.3299999237060547,3.3499999046325684,3.299999952316284,3.319999933242798,15065300
2013-11-07,3.3299999237060547,3.3299999237060547,3.2300000190734863,3.2799999713897705,18856200
2013-11-08,3.259999990463257,3.2899999618530273,3.200000047683716,3.2699999809265137,12072000
2013-11-11,3.2899999618530273,3.3399999141693115,3.25,3.3399999141693115,12981500
2013-11-12,3.3399999141693115,3.450000047683716,3.3299999237060547,3.440000057220459,20185800
2013-11-13,3.5,3.549999952316284,3.4600000381469727,3.5399999618530273,28914000
2013-11-14,3.549999952316284,3.569999933242798,3.4700000286102295,3.5199999809265137,15123200
2013-11-15,3.5299999713897705,3.5299999713897705,3.4800000190734863,3.5,11570800
2013-11-18,3.5299999713897705,3.5399999618530273,3.4700000286102295,3.4700000286102295,13170900
2013-11-19,3.4600000381469727,3.4800000190734863,3.359999895095825,3.4200000762939453,20169800
2013-11-20,3.440000057220459,3.4600000381469727,3.4000000953674316,3.4200000762939453,9937400
2013-11-21,3.430000066757202,3.440000057220459,3.3499999046325684,3.369999885559082,13646200
2013-11-22,3.380000114440918,3.390000104904175,3.3299999237060547,3.3399999141693115,11315300
2013-11-25,3.359999895095825,3.4000000953674316,3.3399999141693115,3.390000104904175,11605400
2013-11-26,3.4200000762939453,3.4800000190734863,3.4000000953674316,3.450000047683716,16989300
2013-11-27,3.4800000190734863,3.5799999237060547,3.4600000381469727,3.559999942779541,19876400
2013-11-29,3.5999999046325684,3.680000066757202,3.5799999237060547,3.640000104904175,15448400
2013-12-02,3.6500000953674316,3.700000047683716,3.559999942779541,3.6600000858306885,24119700
2013-12-03,3.640000104904175,3.7100000381469727,3.5799999237060547,3.619999885559082,23323200
2013-12-04,3.569999933242798,3.630000114440918,3.4800000190734863,3.569999933242798,21609700
2013-12-05,3.559999942779541,3.6500000953674316,3.549999952316284,3.640000104904175,14465700
2013-12-06,3.6700000762939453,3.700000047683716,3.630000114440918,3.6600000858306885,15825300
2013-12-09,3.6600000858306885,3.700000047683716,3.630000114440918,3.630000114440918,10470700
2013-12-10,3.630000114440918,3.7799999713897705,3.5999999046325684,3.7200000286102295,29571500
2013-12-11,3.740000009536743,3.7699999809265137,3.6600000858306885,3.680000066757202,13436700
2013-12-12,3.680000066757202,3.75,3.6500000953674316,3.690000057220459,10013900
2013-12-13,3.700000047683716,3.7200000286102295,3.6500000953674316,3.690000057220459,9074200
2013-12-16,3.640000104904175,3.6600000858306885,3.509999990463257,3.5899999141693115,22228600
2013-12-17,3.5999999046325684,3.6700000762939453,3.5799999237060547,3.6500000953674316,14836400
2013-12-18,3.640000104904175,3.6700000762939453,3.5999999046325684,3.6500000953674316,12658100
2013-12-19,3.640000104904175,3.680000066757202,3.5999999046325684,3.6500000953674316,10419000
2013-12-20,3.640000104904175,3.700000047683716,3.640000104904175,3.690000057220459,12762700
2013-12-23,3.740000009536743,3.7799999713897705,3.7200000286102295,3.75,14531000
2013-12-24,3.7699999809265137,3.799999952316284,3.75,3.7699999809265137,5798900
2013-12-26,3.799999952316284,3.8499999046325684,3.7899999618530273,3.799999952316284,9887600
2013-12-27,3.819999933242798,3.8299999237060547,3.759999990463257,3.7799999713897705,8248800
2013-12-30,3.7899999618530273,3.880000114440918,3.7799999713897705,3.8499999046325684,17519300
2013-12-31,3.869999885559082,3.880000114440918,3.8299999237060547,3.869999885559082,12347800
2014-01-02,3.8499999046325684,3.9800000190734863,3.8399999141693115,3.950000047683716,20548400
2014-01-03,3.9800000190734863,4.0,3.880000114440918,4.0,22887200
2014-01-06,4.010000228881836,4.179999828338623,3.990000009536743,4.130000114440918,42398300
2014-01-07,4.190000057220459,4.25,4.110000133514404,4.179999828338623,42932100
2014-01-08,4.230000019073486,4.260000228881836,4.139999866485596,4.179999828338623,30678700
2014-01-09,4.199999809265137,4.230000019073486,4.050000190734863,4.090000152587891,30667600
2014-01-10,4.090000152587891,4.199999809265137,4.070000171661377,4.170000076293945,20840800
2014-01-13,4.190000057220459,4.199999809265137,4.090000152587891,4.130000114440918,22856100
2014-01-14,4.139999866485596,4.300000190734863,4.130000114440918,4.300000190734863,42434800
2014-01-15,4.340000152587891,4.599999904632568,4.320000171661377,4.46999979019165,66613100
2014-01-16,4.5,4.510000228881836,4.320000171661377,4.380000114440918,46975600
2014-01-17,4.150000095367432,4.349999904632568,4.110000133514404,4.179999828338623,45842700
2014-01-21,4.309999942779541,4.340000152587891,4.130000114440918,4.170000076293945,58702900
2014-01-22,3.7899999618530273,3.819999933242798,3.6600000858306885,3.6700000762939453,86329500
2014-01-23,3.6700000762939453,3.680000066757202,3.5799999237060547,3.619999885559082,29844700
2014-01-24,3.5999999046325684,3.609999895095825,3.4100000858306885,3.4700000286102295,48095800
2014-01-27,3.4800000190734863,3.490000009536743,3.3499999046325684,3.4100000858306885,31332300
2014-01-28,3.430000066757202,3.569999933242798,3.4100000858306885,3.5399999618530273,27962600
2014-01-29,3.5199999809265137,3.559999942779541,3.450000047683716,3.4800000190734863,21765000
2014-01-30,3.509999990463257,3.5199999809265137,3.450000047683716,3.4800000190734863,17111700
2014-01-31,3.450000047683716,3.4700000286102295,3.430000066757202,3.430000066757202,13602100
2014-02-03,3.430000066757202,3.440000057220459,3.3299999237060547,3.3299999237060547,22280200
2014-02-04,3.3499999046325684,3.430000066757202,3.299999952316284,3.369999885559082,22681000
2014-02-05,3.359999895095825,3.369999885559082,3.2899999618530273,3.309999942779541,14858900
2014-02-06,3.319999933242798,3.4600000381469727,3.319999933242798,3.4100000858306885,16072900
2014-02-07,3.4600000381469727,3.5,3.4200000762939453,3.4700000286102295,23119700
2014-02-10,3.5,3.640000104904175,3.450000047683716,3.630000114440918,21241100
2014-02-11,3.6600000858306885,3.75,3.6500000953674316,3.700000047683716,34198100
2014-02-12,3.7100000381469727,3.7300000190734863,3.630000114440918,3.690000057220459,18321300
2014-02-13,3.640000104904175,3.7100000381469727,3.640000104904175,3.700000047683716,13368600
2014-02-14,3.700000047683716,3.7200000286102295,3.640000104904175,3.690000057220459,12387900
2014-02-18,3.690000057220459,3.7200000286102295,3.6500000953674316,3.700000047683716,11956700
2014-02-19,3.700000047683716,3.740000009536743,3.680000066757202,3.7200000286102295,14175500
2014-02-20,3.7200000286102295,3.75,3.6600000858306885,3.690000057220459,13276100
2014-02-21,3.7100000381469727,3.75,3.6600000858306885,3.690000057220459,13606800
2014-02-24,3.7100000381469727,3.7300000190734863,3.700000047683716,3.7100000381469727,10717900
2014-02-25,3.7300000190734863,3.740000009536743,3.6600000858306885,3.690000057220459,9173500
2014-02-26,3.700000047683716,3.7200000286102295,3.630000114440918,3.700000047683716,13211700
2014-02-27,3.690000057220459,3.7699999809265137,3.680000066757202,3.7100000381469727,18218000
2014-02-28,3.7300000190734863,3.7699999809265137,3.700000047683716,3.7100000381469727,14643200
2014-03-03,3.6600000858306885,3.700000047683716,3.5999999046325684,3.6700000762939453,19555800
2014-03-04,3.700000047683716,3.7300000190734863,3.680000066757202,3.700000047683716,10516100
2014-03-05,3.700000047683716,3.7300000190734863,3.690000057220459,3.7100000381469727,10740200
2014-03-06,3.7200000286102295,3.75,3.7100000381469727,3.7300000190734863,10713000
2014-03-07,3.75,4.019999980926514,3.75,3.950000047683716,55435800
2014-03-10,4.039999961853027,4.059999942779541,3.799999952316284,3.809999942779541,42135800
2014-03-11,3.859999895095825,4.010000228881836,3.8299999237060547,3.8499999046325684,34951400
2014-03-12,3.859999895095825,3.930000066757202,3.8499999046325684,3.9100000858306885,14700500
2014-03-13,3.940000057220459,3.990000009536743,3.8399999141693115,3.859999895095825,19803000
2014-03-14,3.8399999141693115,3.9000000953674316,3.819999933242798,3.8499999046325684,18161500
2014-03-17,3.880000114440918,3.9100000858306885,3.7799999713897705,3.799999952316284,20004100
2014-03-18,3.819999933242798,3.9100000858306885,3.809999942779541,3.890000104904175,15273700
2014-03-19,3.9100000858306885,4.0,3.9000000953674316,3.9800000190734863,28516900
2014-03-20,3.9600000381469727,4.050000190734863,3.9000000953674316,4.050000190734863,23600600
2014-03-21,4.070000171661377,4.139999866485596,4.010000228881836,4.039999961853027,23871200
2014-03-24,4.050000190734863,4.139999866485596,3.9800000190734863,4.050000190734863,20669500
2014-03-25,4.090000152587891,4.119999885559082,4.019999980926514,4.050000190734863,14517000
2014-03-26,4.079999923706055,4.099999904632568,4.019999980926514,4.050000190734863,14799700
2014-03-27,3.990000009536743,4.070000171661377,3.869999885559082,3.9100000858306885,24532000
2014-03-28,3.930000066757202,3.9700000286102295,3.869999885559082,3.880000114440918,13189200
2014-03-31,3.930000066757202,4.019999980926514,3.9000000953674316,4.010000228881836,15386000
2014-04-01,4.039999961853027,4.099999904632568,4.019999980926514,4.070000171661377,18778800
2014-04-02,4.119999885559082,4.119999885559082,4.059999942779541,4.059999942779541,14839500
2014-04-03,4.070000171661377,4.099999904632568,3.9700000286102295,4.0,16802300
2014-04-04,4.03000020980835,4.110000133514404,3.9200000762939453,4.010000228881836,23427000
2014-04-07,3.9800000190734863,3.990000009536743,3.8299999237060547,3.880000114440918,24874600
2014-04-08,3.890000104904175,4.0,3.8299999237060547,3.990000009536743,17339100
2014-04-09,4.010000228881836,4.019999980926514,3.950000047683716,3.9800000190734863,11270300
2014-04-10,3.9700000286102295,4.010000228881836,3.8399999141693115,3.8499999046325684,21364300
2014-04-11,3.819999933242798,3.8499999046325684,3.6500000953674316,3.6500000953674316,34428800
2014-04-14,3.7200000286102295,3.7799999713897705,3.6500000953674316,3.7100000381469727,22735100
2014-04-15,3.740000009536743,3.819999933242798,3.7200000286102295,3.7899999618530273,21754300
2014-04-16,3.809999942779541,3.8299999237060547,3.7300000190734863,3.759999990463257,18173300
2014-04-17,3.7799999713897705,3.799999952316284,3.690000057220459,3.690000057220459,32048100
2014-04-21,4.010000228881836,4.199999809265137,3.9600000381469727,4.119999885559082,102651500
2014-04-22,4.130000114440918,4.309999942779541,4.110000133514404,4.300000190734863,52806800
2014-04-23,4.28000020980835,4.300000190734863,4.159999847412109,4.25,29136300
2014-04-24,4.269999980926514,4.349999904632568,4.199999809265137,4.28000020980835,27532800
2014-04-25,4.21999979019165,4.260000228881836,4.039999961853027,4.050000190734863,37810200
2014-04-28,4.090000152587891,4.119999885559082,3.869999885559082,3.9600000381469727,31737100
2014-04-29,4.019999980926514,4.03000020980835,3.9600000381469727,4.03000020980835,14582900
2014-04-30,4.0,4.099999904632568,3.990000009536743,4.090000152587891,18419200
2014-05-01,4.130000114440918,4.239999771118164,4.099999904632568,4.199999809265137,37807300
2014-05-02,4.170000076293945,4.199999809265137,4.099999904632568,4.119999885559082,14479700
2014-05-05,4.099999904632568,4.139999866485596,4.059999942779541,4.090000152587891,9015400
2014-05-06,4.059999942779541,4.130000114440918,3.9800000190734863,4.010000228881836,17929300
2014-05-07,4.039999961853027,4.039999961853027,3.890000104904175,3.9700000286102295,22374700
2014-05-08,3.950000047683716,4.03000020980835,3.9100000858306885,3.930000066757202,14550200
2014-05-09,3.9100000858306885,3.930000066757202,3.8499999046325684,3.869999885559082,15982900
2014-05-12,3.869999885559082,4.0,3.859999895095825,3.9700000286102295,14785500
2014-05-13,3.990000009536743,4.090000152587891,3.9800000190734863,4.03000020980835,11224000
2014-05-14,4.03000020980835,4.059999942779541,3.9800000190734863,3.9800000190734863,10349600
2014-05-15,3.9600000381469727,3.9800000190734863,3.890000104904175,3.9600000381469727,18000900
2014-05-16,3.950000047683716,4.050000190734863,3.9100000858306885,4.019999980926514,17166600
2014-05-19,4.0,4.099999904632568,3.9600000381469727,4.090000152587891,18171000
2014-05-20,4.090000152587891,4.110000133514404,4.0,4.050000190734863,15647500
2014-05-21,4.059999942779541,4.099999904632568,4.050000190734863,4.099999904632568,13369500
2014-05-22,4.090000152587891,4.090000152587891,4.010000228881836,4.010000228881836,11903100
2014-05-23,4.03000020980835,4.059999942779541,3.9700000286102295,4.019999980926514,9831100
2014-05-27,4.050000190734863,4.059999942779541,4.03000020980835,4.039999961853027,6922800
2014-05-28,4.039999961853027,4.059999942779541,3.990000009536743,4.0,12293800
2014-05-29,4.019999980926514,4.059999942779541,4.010000228881836,4.03000020980835,8876700
2014-05-30,4.019999980926514,4.03000020980835,3.9800000190734863,4.0,10030600
2014-06-02,4.03000020980835,4.03000020980835,3.940000057220459,3.9700000286102295,10859500
2014-06-03,3.9600000381469727,3.9800000190734863,3.9200000762939453,3.940000057220459,10858800
2014-06-04,3.930000066757202,4.050000190734863,3.930000066757202,4.039999961853027,13286000
2014-06-05,4.039999961853027,4.090000152587891,4.019999980926514,4.079999923706055,13723800
2014-06-06,4.090000152587891,4.110000133514404,4.059999942779541,4.059999942779541,8466000
2014-06-09,4.050000190734863,4.099999904632568,4.039999961853027,4.070000171661377,7597200
2014-06-10,4.099999904632568,4.230000019073486,4.099999904632568,4.199999809265137,28322100
2014-06-11,4.179999828338623,4.300000190734863,4.170000076293945,4.289999961853027,20596200
2014-06-12,4.329999923706055,4.440000057220459,4.28000020980835,4.289999961853027,26709500
2014-06-13,4.360000133514404,4.389999866485596,4.239999771118164,4.28000020980835,17734600
2014-06-16,4.260000228881836,4.440000057220459,4.260000228881836,4.440000057220459,26192800
2014-06-17,4.409999847412109,4.5,4.409999847412109,4.46999979019165,19445000
2014-06-18,4.5,4.5,4.349999904632568,4.400000095367432,14702400
2014-06-19,4.420000076293945,4.449999809265137,4.329999923706055,4.360000133514404,10880500
2014-06-20,4.340000152587891,4.369999885559082,4.070000171661377,4.099999904632568,54721600
2014-06-23,4.059999942779541,4.079999923706055,3.9000000953674316,4.010000228881836,49634100
2014-06-24,4.010000228881836,4.070000171661377,3.930000066757202,3.940000057220459,20402400
2014-06-25,3.950000047683716,4.0,3.940000057220459,3.9600000381469727,13844700
2014-06-26,3.950000047683716,4.090000152587891,3.940000057220459,4.03000020980835,21640500
2014-06-27,4.059999942779541,4.110000133514404,4.039999961853027,4.110000133514404,16034600
2014-06-30,4.119999885559082,4.25,4.079999923706055,4.190000057220459,25850200
2014-07-01,4.210000038146973,4.260000228881836,4.170000076293945,4.21999979019165,29412600
2014-07-02,4.230000019073486,4.349999904632568,4.21999979019165,4.340000152587891,20486500
2014-07-03,4.360000133514404,4.400000095367432,4.139999866485596,4.239999771118164,22521700
2014-07-07,4.230000019073486,4.309999942779541,4.210000038146973,4.260000228881836,21165500
2014-07-08,4.25,4.300000190734863,4.099999904632568,4.21999979019165,41685800
2014-07-09,4.210000038146973,4.289999961853027,4.199999809265137,4.230000019073486,18462200
2014-07-10,4.179999828338623,4.360000133514404,4.139999866485596,4.289999961853027,39245000
2014-07-11,4.300000190734863,4.400000095367432,4.289999961853027,4.369999885559082,22425600
2014-07-14,4.440000057220459,4.650000095367432,4.389999866485596,4.639999866485596,73046000
2014-07-15,4.630000114440918,4.800000190734863,4.409999847412109,4.53000020980835,156113700
2014-07-16,4.599999904632568,4.769999980926514,4.570000171661377,4.659999847412109,61848100
2014-07-17,4.659999847412109,4.679999828338623,4.5,4.570000171661377,51309800
2014-07-18,3.7300000190734863,3.8399999141693115,3.6700000762939453,3.8299999237060547,137577700
2014-07-21,3.859999895095825,3.869999885559082,3.75,3.7799999713897705,34219100
2014-07-22,3.819999933242798,3.859999895095825,3.7799999713897705,3.799999952316284,34004800
2014-07-23,3.819999933242798,3.8299999237060547,3.75,3.759999990463257,31748200
2014-07-24,3.75,3.799999952316284,3.7100000381469727,3.7300000190734863,27967600
2014-07-25,3.7300000190734863,3.7899999618530273,3.690000057220459,3.759999990463257,31793700
2014-07-28,3.7699999809265137,3.7799999713897705,3.680000066757202,3.7300000190734863,31443400
2014-07-29,3.740000009536743,3.8399999141693115,3.7300000190734863,3.7899999618530273,36157400
2014-07-30,3.819999933242798,3.880000114440918,3.7699999809265137,3.819999933242798,42981200
2014-07-31,3.799999952316284,3.990000009536743,3.7799999713897705,3.9100000858306885,112162900
2014-08-01,3.9100000858306885,4.010000228881836,3.869999885559082,3.9700000286102295,33710000
2014-08-04,3.9700000286102295,4.019999980926514,3.930000066757202,4.0,21493200
2014-08-05,3.990000009536743,4.110000133514404,3.9700000286102295,4.079999923706055,40330600
2014-08-06,4.059999942779541,4.139999866485596,4.03000020980835,4.119999885559082,16271200
2014-08-07,4.139999866485596,4.199999809265137,4.070000171661377,4.099999904632568,32712300
2014-08-08,4.099999904632568,4.150000095367432,4.050000190734863,4.119999885559082,27166900
2014-08-11,4.03000020980835,4.190000057220459,3.990000009536743,4.139999866485596,29560500
2014-08-12,4.119999885559082,4.139999866485596,4.079999923706055,4.079999923706055,27369900
2014-08-13,4.079999923706055,4.150000095367432,4.03000020980835,4.110000133514404,30396800
2014-08-14,4.099999904632568,4.170000076293945,4.079999923706055,4.079999923706055,26148100
2014-08-15,4.119999885559082,4.139999866485596,4.070000171661377,4.130000114440918,33349200
2014-08-18,4.139999866485596,4.21999979019165,4.139999866485596,4.210000038146973,45381300
2014-08-19,4.199999809265137,4.300000190734863,4.199999809265137,4.269999980926514,23222100
2014-08-20,4.25,4.320000171661377,4.21999979019165,4.28000020980835,11986600
2014-08-21,4.289999961853027,4.289999961853027,4.210000038146973,4.239999771118164,11939800
2014-08-22,4.21999979019165,4.28000020980835,4.210000038146973,4.25,8364700
2014-08-25,4.269999980926514,4.269999980926514,4.179999828338623,4.179999828338623,8998200
2014-08-26,4.170000076293945,4.21999979019165,4.130000114440918,4.190000057220459,9183900
2014-08-27,4.199999809265137,4.210000038146973,4.150000095367432,4.159999847412109,7304400
2014-08-28,4.139999866485596,4.190000057220459,4.070000171661377,4.139999866485596,10331400
2014-08-29,4.150000095367432,4.190000057220459,4.139999866485596,4.170000076293945,7347200
2014-09-02,4.159999847412109,4.25,4.150000095367432,4.159999847412109,12603300
2014-09-03,4.170000076293945,4.230000019073486,4.170000076293945,4.190000057220459,9600600
2014-09-04,4.179999828338623,4.25,4.150000095367432,4.150000095367432,12791400
2014-09-05,4.170000076293945,4.190000057220459,4.150000095367432,4.150000095367432,6630200
2014-09-08,4.130000114440918,4.179999828338623,4.099999904632568,4.130000114440918,8396200
2014-09-09,4.150000095367432,4.159999847412109,4.079999923706055,4.079999923706055,8964800
2014-09-10,4.079999923706055,4.110000133514404,4.010000228881836,4.079999923706055,13276800
2014-09-11,4.03000020980835,4.079999923706055,4.019999980926514,4.079999923706055,8086800
2014-09-12,4.059999942779541,4.110000133514404,3.9600000381469727,3.9600000381469727,14123900
2014-09-15,3.9800000190734863,4.019999980926514,3.9000000953674316,3.9100000858306885,18257000
2014-09-16,3.890000104904175,3.9000000953674316,3.799999952316284,3.809999942779541,40156400
2014-09-17,3.819999933242798,3.880000114440918,3.799999952316284,3.819999933242798,24894600
2014-09-18,3.880000114440918,3.940000057220459,3.700000047683716,3.880000114440918,16141400
2014-09-19,3.930000066757202,3.940000057220459,3.809999942779541,3.809999942779541,23030000
2014-09-22,3.809999942779541,3.8299999237060547,3.75,3.759999990463257,14201400
2014-09-23,3.759999990463257,3.7899999618530273,3.690000057220459,3.690000057220459,16282500
2014-09-24,3.7100000381469727,3.75,3.690000057220459,3.700000047683716,11792600
2014-09-25,3.700000047683716,3.7200000286102295,3.5999999046325684,3.630000114440918,17556500
2014-09-26,3.630000114440918,3.6700000762939453,3.5999999046325684,3.5999999046325684,12976300
2014-09-29,3.559999942779541,3.6600000858306885,3.5399999618530273,3.549999952316284,26857600
2014-09-30,3.559999942779541,3.5799999237060547,3.4000000953674316,3.4100000858306885,55952200
2014-10-01,3.390000104904175,3.4200000762939453,3.299999952316284,3.3499999046325684,33645900
2014-10-02,3.369999885559082,3.440000057220459,3.2799999713897705,3.390000104904175,27904500
2014-10-03,3.430000066757202,3.4600000381469727,3.369999885559082,3.4000000953674316,16797000
2014-10-06,3.4200000762939453,3.440000057220459,3.299999952316284,3.359999895095825,17864800
2014-10-07,3.3499999046325684,3.380000114440918,3.2799999713897705,3.2799999713897705,17720600
2014-10-08,3.299999952316284,3.309999942779541,3.180000066757202,3.2799999713897705,28000000
2014-10-09,3.0299999713897705,3.200000047683716,2.940000057220459,2.950000047683716,69528900
2014-10-10,2.950000047683716,2.950000047683716,2.7100000381469727,2.7200000286102295,41062500
2014-10-13,2.7799999713897705,2.8499999046325684,2.7300000190734863,2.740000009536743,38269400
2014-10-14,2.609999895095825,2.75,2.5999999046325684,2.619999885559082,39964200
2014-10-15,2.619999885559082,2.7100000381469727,2.5399999618530273,2.609999895095825,36924600
2014-10-16,2.559999942779541,2.7200000286102295,2.5399999618530273,2.640000104904175,38795400
2014-10-17,2.6700000762939453,2.859999895095825,2.6600000858306885,2.7200000286102295,75956600
2014-10-20,2.7899999618530273,2.799999952316284,2.5999999046325684,2.6700000762939453,28711000
2014-10-21,2.700000047683716,2.7799999713897705,2.680000066757202,2.7699999809265137,24033800
2014-10-22,2.7899999618530273,2.799999952316284,2.640000104904175,2.640000104904175,23034800
2014-10-23,2.680000066757202,2.7100000381469727,2.6500000953674316,2.690000057220459,23731000
2014-10-24,2.690000057220459,2.7300000190734863,2.6700000762939453,2.680000066757202,11945800
2014-10-27,2.680000066757202,2.7100000381469727,2.6500000953674316,2.6600000858306885,13307500
2014-10-28,2.690000057220459,2.7699999809265137,2.6700000762939453,2.7200000286102295,22878300
2014-10-29,2.75,2.809999942779541,2.7300000190734863,2.7699999809265137,15600900
2014-10-30,2.7899999618530273,2.7899999618530273,2.700000047683716,2.75,13026100
2014-10-31,2.7899999618530273,2.8299999237060547,2.75,2.799999952316284,14704800
2014-11-03,2.809999942779541,2.9000000953674316,2.809999942779541,2.869999885559082,11733600
2014-11-04,2.9000000953674316,2.9100000858306885,2.75,2.8299999237060547,12524300
2014-11-05,2.8499999046325684,2.869999885559082,2.7699999809265137,2.799999952316284,9635100
2014-11-06,2.7799999713897705,2.799999952316284,2.75,2.759999990463257,8932900
2014-11-07,2.7699999809265137,2.799999952316284,2.759999990463257,2.7799999713897705,7293800
2014-11-10,2.7799999713897705,2.809999942779541,2.75,2.759999990463257,12593100
2014-11-11,2.7799999713897705,2.7899999618530273,2.7200000286102295,2.7300000190734863,8113500
2014-11-12,2.7300000190734863,2.75,2.6500000953674316,2.7100000381469727,15875400
2014-11-13,2.7100000381469727,2.740000009536743,2.6500000953674316,2.6600000858306885,10915400
2014-11-14,2.680000066757202,2.700000047683716,2.609999895095825,2.609999895095825,12373000
2014-11-17,2.619999885559082,2.690000057220459,2.609999895095825,2.6700000762939453,12593800
2014-11-18,2.690000057220459,2.7300000190734863,2.630000114440918,2.6500000953674316,14967800
2014-11-19,2.680000066757202,2.680000066757202,2.609999895095825,2.630000114440918,10323300
2014-11-20,2.5999999046325684,2.7200000286102295,2.5899999141693115,2.690000057220459,15043900
2014-11-21,2.7200000286102295,2.7699999809265137,2.7100000381469727,2.7699999809265137,11311600
2014-11-24,2.799999952316284,2.8499999046325684,2.799999952316284,2.8299999237060547,12293900
2014-11-25,2.8399999141693115,2.859999895095825,2.759999990463257,2.8299999237060547,11073600
2014-11-26,2.809999942779541,2.8399999141693115,2.799999952316284,2.8399999141693115,10553500
2014-11-28,2.8499999046325684,2.8499999046325684,2.7699999809265137,2.7899999618530273,5665000
2014-12-01,2.7699999809265137,2.7899999618530273,2.640000104904175,2.6700000762939453,16025100
2014-12-02,2.690000057220459,2.7100000381469727,2.609999895095825,2.680000066757202,12438800
2014-12-03,2.7100000381469727,2.819999933242798,2.690000057220459,2.740000009536743,18256500
2014-12-04,2.75,2.75,2.6600000858306885,2.690000057220459,14513400
2014-12-05,2.690000057220459,2.700000047683716,2.6600000858306885,2.6600000858306885,9479300
2014-12-08,2.6500000953674316,2.680000066757202,2.5199999809265137,2.5799999237060547,25402100
2014-12-09,2.549999952316284,2.5899999141693115,2.490000009536743,2.5899999141693115,22914800
2014-12-10,2.5799999237060547,2.5799999237060547,2.4600000381469727,2.4800000190734863,17690100
2014-12-11,2.509999990463257,2.5399999618530273,2.4600000381469727,2.490000009536743,10151600
2014-12-12,2.4600000381469727,2.549999952316284,2.3499999046325684,2.5199999809265137,21211600
2014-12-15,2.5199999809265137,2.5999999046325684,2.4600000381469727,2.4700000286102295,19636400
2014-12-16,2.440000057220459,2.5299999713897705,2.4200000762939453,2.5,17051600
2014-12-17,2.5,2.569999933242798,2.4600000381469727,2.549999952316284,12521300
2014-12-18,2.5799999237060547,2.5899999141693115,2.5399999618530273,2.549999952316284,12423900
2014-12-19,2.5299999713897705,2.569999933242798,2.509999990463257,2.569999933242798,14701500
2014-12-22,2.549999952316284,2.680000066757202,2.5199999809265137,2.6600000858306885,15044900
2014-12-23,2.690000057220459,2.7200000286102295,2.6600000858306885,2.6700000762939453,8274400
2014-12-24,2.630000114440918,2.700000047683716,2.630000114440918,2.6500000953674316,4624000
2014-12-26,2.6500000953674316,2.690000057220459,2.6500000953674316,2.6500000953674316,4029600
2014-12-29,2.640000104904175,2.6600000858306885,2.630000114440918,2.6600000858306885,8527000
2014-12-30,2.640000104904175,2.700000047683716,2.630000114440918,2.630000114440918,7783700
2014-12-31,2.640000104904175,2.700000047683716,2.640000104904175,2.6700000762939453,11177900
2015-01-02,2.6700000762939453,2.6700000762939453,2.6700000762939453,2.6700000762939453,0
2015-01-05,2.6700000762939453,2.700000047683716,2.640000104904175,2.6600000858306885,8878200
2015-01-06,2.6500000953674316,2.6600000858306885,2.549999952316284,2.630000114440918,13912500
2015-01-07,2.630000114440918,2.6500000953674316,2.5399999618530273,2.5799999237060547,12377600
2015-01-08,2.5899999141693115,2.6500000953674316,2.559999942779541,2.609999895095825,11136600
2015-01-09,2.630000114440918,2.640000104904175,2.5799999237060547,2.630000114440918,8907600
2015-01-12,2.619999885559082,2.640000104904175,2.549999952316284,2.630000114440918,9979600
2015-01-13,2.640000104904175,2.680000066757202,2.5999999046325684,2.6600000858306885,17907400
2015-01-14,2.5999999046325684,2.6600000858306885,2.5799999237060547,2.630000114440918,9989900
2015-01-15,2.619999885559082,2.6500000953674316,2.490000009536743,2.5199999809265137,17744000
2015-01-16,2.5199999809265137,2.5299999713897705,2.390000104904175,2.390000104904175,30192400
2015-01-20,2.390000104904175,2.430000066757202,2.190000057220459,2.240000009536743,56713300
2015-01-21,2.180000066757202,2.450000047683716,2.140000104904175,2.450000047683716,46530800
2015-01-22,2.4200000762939453,2.5,2.369999885559082,2.4700000286102295,36169600
2015-01-23,2.4800000190734863,2.5,2.430000066757202,2.450000047683716,11107200
2015-01-26,2.440000057220459,2.640000104904175,2.440000057220459,2.609999895095825,36571300
2015-01-27,2.5799999237060547,2.8399999141693115,2.559999942779541,2.700000047683716,51805800
2015-01-28,2.7100000381469727,2.75,2.5999999046325684,2.630000114440918,24786200
2015-01-29,2.630000114440918,2.690000057220459,2.509999990463257,2.609999895095825,17790200
2015-01-30,2.559999942779541,2.5999999046325684,2.509999990463257,2.569999933242798,12908200
2015-02-02,2.690000057220459,2.75,2.6500000953674316,2.6700000762939453,25688700
2015-02-03,2.700000047683716,2.799999952316284,2.680000066757202,2.759999990463257,22592300
2015-02-04,2.7799999713897705,2.9200000762939453,2.759999990463257,2.8499999046325684,34829300
2015-02-05,2.880000114440918,3.369999885559082,2.869999885559082,3.309999942779541,73355600
2015-02-06,3.200000047683716,3.2100000381469727,3.0,3.0299999713897705,38300000
2015-02-09,3.0299999713897705,3.069999933242798,2.930000066757202,3.0399999618530273,24133800
2015-02-10,3.069999933242798,3.0999999046325684,3.009999990463257,3.0399999618530273,13995100
2015-02-11,3.0299999713897705,3.0999999046325684,3.0,3.069999933242798,11741100
2015-02-12,3.0799999237060547,3.1500000953674316,3.049999952316284,3.119999885559082,12975000
2015-02-13,3.130000114440918,3.180000066757202,3.109999895095825,3.1500000953674316,9627600
2015-02-17,3.1600000858306885,3.1700000762939453,3.0799999237060547,3.109999895095825,8678100
2015-02-18,3.109999895095825,3.140000104904175,3.059999942779541,3.0799999237060547,7286100
2015-02-19,3.059999942779541,3.0799999237060547,3.009999990463257,3.059999942779541,6573600
2015-02-20,3.0299999713897705,3.130000114440918,3.0199999809265137,3.059999942779541,10666700
2015-02-23,3.049999952316284,3.0999999046325684,3.0299999713897705,3.059999942779541,6323500
2015-02-24,3.059999942779541,3.119999885559082,3.0199999809265137,3.109999895095825,10916300
2015-02-25,3.0799999237060547,3.140000104904175,3.059999942779541,3.0999999046325684,6151300
2015-02-26,3.0999999046325684,3.130000114440918,3.059999942779541,3.0799999237060547,8680900
2015-02-27,3.069999933242798,3.119999885559082,3.069999933242798,3.109999895095825,7150200
2015-03-02,3.130000114440918,3.2300000190734863,3.109999895095825,3.2100000381469727,15638100
2015-03-03,3.200000047683716,3.2300000190734863,3.130000114440918,3.140000104904175,8644000
2015-03-04,3.140000104904175,3.140000104904175,3.009999990463257,3.049999952316284,12122100
2015-03-05,3.0999999046325684,3.0999999046325684,2.9800000190734863,2.9800000190734863,11472300
2015-03-06,2.9600000381469727,2.990000009536743,2.8299999237060547,2.9200000762939453,16785200
2015-03-09,2.9200000762939453,2.9800000190734863,2.9000000953674316,2.930000066757202,12405900
2015-03-10,2.9700000286102295,2.9800000190734863,2.9200000762939453,2.9200000762939453,10312400
2015-03-11,2.9200000762939453,2.950000047683716,2.799999952316284,2.8399999141693115,11772800
2015-03-12,2.759999990463257,2.7899999618530273,2.7200000286102295,2.759999990463257,13847200
2015-03-13,2.740000009536743,2.7799999713897705,2.7100000381469727,2.75,8098100
2015-03-16,2.75,2.809999942779541,2.75,2.759999990463257,6132900
2015-03-17,2.75,2.799999952316284,2.740000009536743,2.7699999809265137,7742200
2015-03-18,2.7699999809265137,2.819999933242798,2.7200000286102295,2.75,11385200
2015-03-19,2.759999990463257,2.7799999713897705,2.7300000190734863,2.740000009536743,8819400
2015-03-20,2.759999990463257,2.799999952316284,2.740000009536743,2.799999952316284,10764800
2015-03-23,2.809999942779541,2.8499999046325684,2.799999952316284,2.8399999141693115,7450200
2015-03-24,2.8499999046325684,2.8499999046325684,2.759999990463257,2.7899999618530273,8724500
2015-03-25,2.7799999713897705,2.7899999618530273,2.559999942779541,2.630000114440918,26985300
2015-03-26,2.5899999141693115,2.700000047683716,2.5299999713897705,2.6500000953674316,28286300
2015-03-27,2.700000047683716,2.799999952316284,2.630000114440918,2.7200000286102295,16844100
2015-03-30,2.7300000190734863,2.759999990463257,2.6600000858306885,2.700000047683716,8557500
2015-03-31,2.6600000858306885,2.700000047683716,2.6500000953674316,2.680000066757202,7025000
2015-04-01,2.6600000858306885,2.75,2.6500000953674316,2.690000057220459,11240500
2015-04-02,2.6600000858306885,2.700000047683716,2.6500000953674316,2.690000057220459,7047600
2015-04-06,2.680000066757202,2.7300000190734863,2.680000066757202,2.700000047683716,8178500
2015-04-07,2.700000047683716,2.740000009536743,2.690000057220459,2.700000047683716,5738100
2015-04-08,2.680000066757202,2.740000009536743,2.680000066757202,2.7100000381469727,4349000
2015-04-09,2.690000057220459,2.75,2.690000057220459,2.7200000286102295,7127600
2015-04-10,2.740000009536743,2.7799999713897705,2.7300000190734863,2.759999990463257,6184800
2015-04-13,2.759999990463257,2.799999952316284,2.7300000190734863,2.7799999713897705,8391500
2015-04-14,2.7699999809265137,2.7899999618530273,2.6500000953674316,2.6700000762939453,13364100
2015-04-15,2.700000047683716,2.740000009536743,2.6500000953674316,2.700000047683716,15281400
2015-04-16,2.7200000286102295,2.940000057220459,2.700000047683716,2.869999885559082,28617300
2015-04-17,2.5399999618530273,2.5799999237060547,2.450000047683716,2.5799999237060547,53185300
2015-04-20,2.559999942779541,2.569999933242798,2.450000047683716,2.490000009536743,29164300
2015-04-21,2.5299999713897705,2.5299999713897705,2.3499999046325684,2.3499999046325684,31279400
2015-04-22,2.3499999046325684,2.359999895095825,2.25,2.2799999713897705,27634900
2015-04-23,2.2799999713897705,2.359999895095825,2.259999990463257,2.3299999237060547,15130400
2015-04-24,2.359999895095825,2.380000114440918,2.299999952316284,2.299999952316284,15001200
2015-04-27,2.299999952316284,2.359999895095825,2.2899999618530273,2.3399999141693115,13486900
2015-04-28,2.359999895095825,2.369999885559082,2.309999942779541,2.309999942779541,11448700
2015-04-29,2.299999952316284,2.3299999237060547,2.2699999809265137,2.2799999713897705,11870200
2015-04-30,2.2799999713897705,2.309999942779541,2.259999990463257,2.259999990463257,11465300
2015-05-01,2.259999990463257,2.309999942779541,2.25,2.309999942779541,11662800
2015-05-04,2.309999942779541,2.359999895095825,2.299999952316284,2.309999942779541,9670100
2015-05-05,2.3399999141693115,2.3399999141693115,2.25,2.2799999713897705,12371600
2015-05-06,2.2899999618530273,2.309999942779541,2.240000009536743,2.2899999618530273,18492100
2015-05-07,2.319999933242798,2.319999933242798,2.259999990463257,2.319999933242798,15015600
2015-05-08,2.3299999237060547,2.359999895095825,2.299999952316284,2.309999942779541,9758800
2015-05-11,2.309999942779541,2.3499999046325684,2.309999942779541,2.319999933242798,10046900
2015-05-12,2.319999933242798,2.3499999046325684,2.299999952316284,2.3499999046325684,10017500
2015-05-13,2.359999895095825,2.380000114440918,2.3499999046325684,2.369999885559082,7575900
2015-05-14,2.380000114440918,2.390000104904175,2.3299999237060547,2.3299999237060547,8865100
2015-05-15,2.3299999237060547,2.380000114440918,2.319999933242798,2.319999933242798,8054800
2015-05-18,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3499999046325684,4732800
2015-05-19,2.359999895095825,2.369999885559082,2.2799999713897705,2.2799999713897705,9588400
2015-05-20,2.299999952316284,2.3299999237060547,2.2799999713897705,2.319999933242798,6947700
2015-05-21,2.309999942779541,2.3499999046325684,2.2799999713897705,2.2799999713897705,7127700
2015-05-22,2.299999952316284,2.309999942779541,2.2699999809265137,2.2799999713897705,12845400
2015-05-26,2.2699999809265137,2.2799999713897705,2.2200000286102295,2.2200000286102295,10007800
2015-05-27,2.240000009536743,2.2799999713897705,2.200000047683716,2.2799999713897705,17511000
2015-05-28,2.2799999713897705,2.3299999237060547,2.2699999809265137,2.2699999809265137,12354600
2015-05-29,2.2699999809265137,2.319999933242798,2.25,2.2799999713897705,7750500
2015-06-01,2.2899999618530273,2.299999952316284,2.25,2.25,6803700
2015-06-02,2.259999990463257,2.299999952316284,2.25,2.299999952316284,7106000
2015-06-03,2.299999952316284,2.319999933242798,2.2799999713897705,2.2799999713897705,8062300
2015-06-04,2.2799999713897705,2.3299999237060547,2.259999990463257,2.3299999237060547,11575800
2015-06-05,2.309999942779541,2.3399999141693115,2.2899999618530273,2.3299999237060547,7349700
2015-06-08,2.309999942779541,2.3299999237060547,2.2899999618530273,2.309999942779541,6212900
2015-06-09,2.3499999046325684,2.359999895095825,2.2799999713897705,2.2899999618530273,12282700
2015-06-10,2.309999942779541,2.3499999046325684,2.299999952316284,2.319999933242798,8161200
2015-06-11,2.3399999141693115,2.3499999046325684,2.309999942779541,2.319999933242798,7671000
2015-06-12,2.309999942779541,2.3299999237060547,2.299999952316284,2.309999942779541,4557600
2015-06-15,2.319999933242798,2.3499999046325684,2.2899999618530273,2.319999933242798,8627800
2015-06-16,2.319999933242798,2.369999885559082,2.319999933242798,2.3499999046325684,9795000
2015-06-17,2.369999885559082,2.5399999618530273,2.3499999046325684,2.4700000286102295,27497900
2015-06-18,2.5,2.5899999141693115,2.4800000190734863,2.5199999809265137,25400200
2015-06-19,2.5299999713897705,2.5899999141693115,2.4600000381469727,2.5799999237060547,25551700
2015-06-22,2.609999895095825,2.6700000762939453,2.5799999237060547,2.619999885559082,19410100
2015-06-23,2.619999885559082,2.640000104904175,2.549999952316284,2.609999895095825,17919600
2015-06-24,2.5999999046325684,2.6600000858306885,2.569999933242798,2.619999885559082,17516700
2015-06-25,2.619999885559082,2.6600000858306885,2.569999933242798,2.5799999237060547,18360200
2015-06-26,2.5399999618530273,2.549999952316284,2.369999885559082,2.4700000286102295,97054200
2015-06-29,2.4100000858306885,2.4200000762939453,2.309999942779541,2.3399999141693115,22971500
2015-06-30,2.430000066757202,2.430000066757202,2.3499999046325684,2.4000000953674316,19381300
2015-07-01,2.4700000286102295,2.4800000190734863,2.359999895095825,2.4200000762939453,19375000
2015-07-02,2.430000066757202,2.630000114440918,2.390000104904175,2.5299999713897705,31185900
2015-07-06,2.4600000381469727,2.5399999618530273,2.440000057220459,2.4700000286102295,20349400
2015-07-07,2.0399999618530273,2.140000104904175,2.0199999809265137,2.0899999141693115,46418700
2015-07-08,2.069999933242798,2.069999933242798,2.009999990463257,2.009999990463257,15302900
2015-07-09,2.0399999618530273,2.059999942779541,1.9299999475479126,1.9800000190734863,23378200
2015-07-10,2.0,2.0299999713897705,1.9500000476837158,1.9600000381469727,17520800
2015-07-13,1.9700000286102295,1.9900000095367432,1.9500000476837158,1.9600000381469727,9080900
2015-07-14,2.0299999713897705,2.059999942779541,1.9700000286102295,2.049999952316284,15812300
2015-07-15,2.069999933242798,2.0899999141693115,1.9500000476837158,1.9600000381469727,13517800
2015-07-16,1.9700000286102295,2.0,1.8700000047683716,1.8700000047683716,20653300
2015-07-17,1.8700000047683716,1.899999976158142,1.7400000095367432,1.7899999618530273,28127100
2015-07-20,1.8200000524520874,1.840000033378601,1.7699999809265137,1.7999999523162842,12142400
2015-07-21,1.8200000524520874,1.8300000429153442,1.7799999713897705,1.7999999523162842,15034500
2015-07-22,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7899999618530273,16043400
2015-07-23,1.7999999523162842,1.809999942779541,1.75,1.7599999904632568,10641900
2015-07-24,1.7599999904632568,1.7699999809265137,1.649999976158142,1.6699999570846558,16478400
2015-07-27,1.6699999570846558,1.7000000476837158,1.6100000143051147,1.6200000047683716,11916500
2015-07-28,1.6200000047683716,1.7699999809265137,1.6200000047683716,1.7699999809265137,14614600
2015-07-29,1.7699999809265137,1.9900000095367432,1.7599999904632568,1.9600000381469727,25582200
2015-07-30,1.940000057220459,1.9900000095367432,1.8799999952316284,1.9299999475479126,15837400
2015-07-31,1.940000057220459,1.9900000095367432,1.9199999570846558,1.9299999475479126,7733700
2015-08-03,1.9299999475479126,2.200000047683716,1.899999976158142,2.200000047683716,26218200
2015-08-04,2.180000066757202,2.180000066757202,2.049999952316284,2.130000114440918,14328400
2015-08-05,2.109999895095825,2.2100000381469727,2.0999999046325684,2.1600000858306885,13236000
2015-08-06,2.1500000953674316,2.1700000762939453,2.0999999046325684,2.109999895095825,9475000
2015-08-07,2.0999999046325684,2.140000104904175,2.059999942779541,2.0899999141693115,7680800
2015-08-10,1.9199999570846558,1.9800000190734863,1.8200000524520874,1.9299999475479126,29926200
2015-08-11,1.909999966621399,1.9299999475479126,1.8799999952316284,1.899999976158142,7479200
2015-08-12,1.8799999952316284,1.9299999475479126,1.840000033378601,1.899999976158142,8521200
2015-08-13,1.899999976158142,1.909999966621399,1.7899999618530273,1.7899999618530273,7839700
2015-08-14,1.7999999523162842,1.850000023841858,1.7899999618530273,1.840000033378601,6183400
2015-08-17,1.8200000524520874,1.8799999952316284,1.7999999523162842,1.7999999523162842,9062400
2015-08-18,1.7899999618530273,1.8200000524520874,1.75,1.7999999523162842,9751900
2015-08-19,1.7999999523162842,1.809999942779541,1.7599999904632568,1.7999999523162842,7441200
2015-08-20,1.7899999618530273,1.7999999523162842,1.7000000476837158,1.7000000476837158,13745700
2015-08-21,1.6799999475479126,1.7999999523162842,1.6799999475479126,1.7799999713897705,12529500
2015-08-24,1.690000057220459,1.8300000429153442,1.649999976158142,1.75,17217400
2015-08-25,1.8200000524520874,1.8200000524520874,1.659999966621399,1.659999966621399,12097700
2015-08-26,1.690000057220459,1.7300000190734863,1.659999966621399,1.7200000286102295,10715300
2015-08-27,1.7400000095367432,1.840000033378601,1.7400000095367432,1.7799999713897705,11839300
2015-08-28,1.75,1.8700000047683716,1.75,1.850000023841858,10924600
2015-08-31,1.8200000524520874,1.8700000047683716,1.7899999618530273,1.809999942779541,6516000
2015-09-01,1.7699999809265137,1.8200000524520874,1.7100000381469727,1.7100000381469727,8470700
2015-09-02,1.75,1.7699999809265137,1.7200000286102295,1.7699999809265137,6306100
2015-09-03,1.7599999904632568,1.850000023841858,1.7599999904632568,1.7899999618530273,7154200
2015-09-04,1.7599999904632568,1.840000033378601,1.7599999904632568,1.8200000524520874,6725300
2015-09-08,1.850000023841858,1.8799999952316284,1.8300000429153442,1.8799999952316284,6009500
2015-09-09,1.899999976158142,1.9700000286102295,1.8300000429153442,1.850000023841858,12612300
2015-09-10,1.840000033378601,1.8799999952316284,1.8300000429153442,1.840000033378601,4290400
2015-09-11,1.8799999952316284,2.140000104904175,1.809999942779541,2.009999990463257,31010300
2015-09-14,2.0,2.0,1.809999942779541,1.8200000524520874,16458500
2015-09-15,1.840000033378601,1.8700000047683716,1.809999942779541,1.8600000143051147,6524400
2015-09-16,1.8700000047683716,1.899999976158142,1.850000023841858,1.8899999856948853,4928300
2015-09-17,1.899999976158142,1.940000057220459,1.8700000047683716,1.8899999856948853,5831600
2015-09-18,1.8700000047683716,1.9199999570846558,1.850000023841858,1.8700000047683716,11814000
2015-09-21,1.8700000047683716,1.899999976158142,1.809999942779541,1.809999942779541,5377800
2015-09-22,1.7999999523162842,1.840000033378601,1.7200000286102295,1.7300000190734863,9975200
2015-09-23,1.7599999904632568,1.7799999713897705,1.690000057220459,1.7000000476837158,9649200
2015-09-24,1.6799999475479126,1.7300000190734863,1.659999966621399,1.7200000286102295,11247700
2015-09-25,1.75,1.75,1.6799999475479126,1.7100000381469727,5644600
2015-09-28,1.690000057220459,1.7000000476837158,1.659999966621399,1.659999966621399,5693100
2015-09-29,1.6699999570846558,1.690000057220459,1.649999976158142,1.6699999570846558,7005300
2015-09-30,1.7000000476837158,1.7200000286102295,1.6799999475479126,1.7200000286102295,5739500
2015-10-01,1.7699999809265137,1.7699999809265137,1.7200000286102295,1.7400000095367432,5531700
2015-10-02,1.7599999904632568,1.8300000429153442,1.7200000286102295,1.8300000429153442,7146100
2015-10-05,1.8200000524520874,1.8700000047683716,1.7699999809265137,1.7999999523162842,7595600
2015-10-06,1.7999999523162842,1.8600000143051147,1.7999999523162842,1.8300000429153442,8558400
2015-10-07,1.8200000524520874,1.8700000047683716,1.8200000524520874,1.8600000143051147,7859200
2015-10-08,1.8700000047683716,1.9500000476837158,1.850000023841858,1.9299999475479126,9198700
2015-10-09,1.9199999570846558,1.9600000381469727,1.8899999856948853,1.9600000381469727,8629100
2015-10-12,1.9600000381469727,1.9600000381469727,1.850000023841858,1.8700000047683716,7686600
2015-10-13,1.8700000047683716,1.940000057220459,1.8600000143051147,1.9199999570846558,6698400
2015-10-14,1.9199999570846558,1.9600000381469727,1.9199999570846558,1.9500000476837158,10184300
2015-10-15,1.9700000286102295,2.059999942779541,1.9500000476837158,1.9700000286102295,27327100
2015-10-16,2.0,2.0,1.8899999856948853,1.940000057220459,21544900
2015-10-19,1.909999966621399,2.009999990463257,1.909999966621399,2.009999990463257,10670800
2015-10-20,2.0,2.0299999713897705,1.9700000286102295,2.0199999809265137,5584200
2015-10-21,2.0199999809265137,2.119999885559082,2.009999990463257,2.0999999046325684,14944100
2015-10-22,2.0999999046325684,2.1600000858306885,2.0899999141693115,2.140000104904175,8208400
2015-10-23,2.0999999046325684,2.2100000381469727,2.0999999046325684,2.2100000381469727,9564200
2015-10-26,2.2100000381469727,2.2100000381469727,2.119999885559082,2.1500000953674316,6313500
2015-10-27,2.119999885559082,2.1600000858306885,2.0999999046325684,2.1500000953674316,5755600
2015-10-28,2.140000104904175,2.200000047683716,2.119999885559082,2.180000066757202,6950600
2015-10-29,2.1500000953674316,2.180000066757202,2.109999895095825,2.130000114440918,4500400
2015-10-30,2.140000104904175,2.1500000953674316,2.119999885559082,2.119999885559082,4897100
2015-11-02,2.130000114440918,2.190000057220459,2.109999895095825,2.190000057220459,5858700
2015-11-03,2.1600000858306885,2.2899999618530273,2.1600000858306885,2.2799999713897705,8705800
2015-11-04,2.2699999809265137,2.299999952316284,2.180000066757202,2.200000047683716,8205300
2015-11-05,2.2100000381469727,2.240000009536743,2.1700000762939453,2.200000047683716,4302200
2015-11-06,2.190000057220459,2.2100000381469727,2.130000114440918,2.1500000953674316,8997100
2015-11-09,2.1500000953674316,2.180000066757202,2.0999999046325684,2.109999895095825,6231200
2015-11-10,2.0899999141693115,2.0999999046325684,2.0199999809265137,2.0199999809265137,6162200
2015-11-11,2.0199999809265137,2.0899999141693115,2.0199999809265137,2.069999933242798,3532100
2015-11-12,2.049999952316284,2.069999933242798,2.0,2.0,3576800
2015-11-13,1.9900000095367432,2.0399999618530273,1.940000057220459,1.9900000095367432,5920200
2015-11-16,1.9900000095367432,2.0199999809265137,1.9500000476837158,1.9900000095367432,4149700
2015-11-17,2.009999990463257,2.0399999618530273,1.9700000286102295,1.9800000190734863,5825100
2015-11-18,1.9900000095367432,2.1500000953674316,1.9800000190734863,2.119999885559082,9384700
2015-11-19,2.0999999046325684,2.1600000858306885,2.0899999141693115,2.140000104904175,4704300
2015-11-20,2.140000104904175,2.25,2.130000114440918,2.2200000286102295,10727100
2015-11-23,2.2200000286102295,2.240000009536743,2.180000066757202,2.2200000286102295,4863200
2015-11-24,2.200000047683716,2.4000000953674316,2.1700000762939453,2.3399999141693115,15859700
2015-11-25,2.359999895095825,2.4000000953674316,2.309999942779541,2.380000114440918,6914800
2015-11-27,2.369999885559082,2.380000114440918,2.319999933242798,2.3299999237060547,2606600
2015-11-30,2.3399999141693115,2.369999885559082,2.25,2.359999895095825,9924400
2015-12-01,2.359999895095825,2.369999885559082,2.309999942779541,2.3399999141693115,5646400
2015-12-02,2.309999942779541,2.3399999141693115,2.2300000190734863,2.2699999809265137,7501700
2015-12-03,2.25,2.309999942779541,2.200000047683716,2.2300000190734863,7059900
2015-12-04,2.2300000190734863,2.2899999618530273,2.2100000381469727,2.2799999713897705,4572600
2015-12-07,2.259999990463257,2.359999895095825,2.2100000381469727,2.359999895095825,8479600
2015-12-08,2.3399999141693115,2.4000000953674316,2.25,2.390000104904175,9055500
2015-12-09,2.369999885559082,2.4000000953674316,2.319999933242798,2.3499999046325684,8710000
2015-12-10,2.359999895095825,2.5,2.3299999237060547,2.450000047683716,13069400
2015-12-11,2.4100000858306885,2.4700000286102295,2.359999895095825,2.359999895095825,11890000
2015-12-14,2.359999895095825,2.390000104904175,2.299999952316284,2.3399999141693115,7625700
2015-12-15,2.3499999046325684,2.430000066757202,2.319999933242798,2.359999895095825,7423900
2015-12-16,2.390000104904175,2.549999952316284,2.369999885559082,2.5399999618530273,19543600
2015-12-17,2.5199999809265137,2.5999999046325684,2.5199999809265137,2.559999942779541,11374100
2015-12-18,2.509999990463257,2.549999952316284,2.4200000762939453,2.450000047683716,17988100
2015-12-21,2.4700000286102295,2.5299999713897705,2.430000066757202,2.5299999713897705,6876600
2015-12-22,2.549999952316284,2.7799999713897705,2.5399999618530273,2.7699999809265137,24893200
2015-12-23,2.759999990463257,2.940000057220459,2.75,2.8299999237060547,30365300
2015-12-24,2.880000114440918,3.0,2.859999895095825,2.9200000762939453,11890900
2015-12-28,2.9100000858306885,3.0199999809265137,2.859999895095825,3.0,16050500
2015-12-29,3.0399999618530273,3.059999942779541,2.9700000286102295,3.0,15300900
2015-12-30,2.990000009536743,3.0399999618530273,2.930000066757202,2.9800000190734863,10046600
2015-12-31,2.9700000286102295,3.009999990463257,2.869999885559082,2.869999885559082,11086100
2016-01-04,2.7699999809265137,2.819999933242798,2.630000114440918,2.7699999809265137,32516800
2016-01-05,2.7699999809265137,2.799999952316284,2.640000104904175,2.75,12972300
2016-01-06,2.6600000858306885,2.7100000381469727,2.4700000286102295,2.509999990463257,23759400
2016-01-07,2.430000066757202,2.4800000190734863,2.259999990463257,2.2799999713897705,22203500
2016-01-08,2.359999895095825,2.4200000762939453,2.0999999046325684,2.140000104904175,31822400
2016-01-11,2.1600000858306885,2.359999895095825,2.119999885559082,2.3399999141693115,19629300
2016-01-12,2.4000000953674316,2.4600000381469727,2.2799999713897705,2.390000104904175,17986100
2016-01-13,2.4000000953674316,2.450000047683716,2.2100000381469727,2.25,12749700
2016-01-14,2.2899999618530273,2.3499999046325684,2.2100000381469727,2.2100000381469727,15666600
2016-01-15,2.0999999046325684,2.130000114440918,1.9900000095367432,2.0299999713897705,21199300
2016-01-19,2.0799999237060547,2.109999895095825,1.899999976158142,1.9500000476837158,18978900
2016-01-20,1.809999942779541,1.9500000476837158,1.75,1.7999999523162842,29243600
2016-01-21,1.8200000524520874,2.180000066757202,1.809999942779541,2.0899999141693115,26387900
2016-01-22,2.109999895095825,2.1700000762939453,1.9800000190734863,2.0199999809265137,16245500
2016-01-25,2.009999990463257,2.1500000953674316,2.009999990463257,2.119999885559082,13080900
2016-01-26,2.140000104904175,2.1500000953674316,2.0299999713897705,2.069999933242798,11097400
2016-01-27,2.0799999237060547,2.180000066757202,2.069999933242798,2.130000114440918,10833200
2016-01-28,2.1600000858306885,2.1700000762939453,2.069999933242798,2.0799999237060547,7118400
2016-01-29,2.0899999141693115,2.200000047683716,2.069999933242798,2.200000047683716,11998100
2016-02-01,2.1700000762939453,2.190000057220459,2.109999895095825,2.140000104904175,8816100
2016-02-02,2.109999895095825,2.140000104904175,1.9600000381469727,1.9900000095367432,11224100
2016-02-03,2.0399999618530273,2.0799999237060547,1.9500000476837158,2.069999933242798,9978600
2016-02-04,2.059999942779541,2.1700000762939453,2.0299999713897705,2.0899999141693115,8284800
2016-02-05,2.059999942779541,2.0799999237060547,1.9800000190734863,1.9800000190734863,7914400
2016-02-08,1.9700000286102295,1.9800000190734863,1.8700000047683716,1.9299999475479126,11589000
2016-02-09,1.8899999856948853,2.0,1.850000023841858,1.899999976158142,14991500
2016-02-10,1.9199999570846558,1.9800000190734863,1.8300000429153442,1.840000033378601,9466100
2016-02-11,1.8200000524520874,1.940000057220459,1.809999942779541,1.8600000143051147,7858300
2016-02-12,1.8899999856948853,1.909999966621399,1.8200000524520874,1.8300000429153442,9957300
2016-02-16,1.8600000143051147,1.899999976158142,1.8200000524520874,1.8300000429153442,11853400
2016-02-17,1.850000023841858,1.940000057220459,1.850000023841858,1.899999976158142,13770200
2016-02-18,1.9299999475479126,1.9800000190734863,1.899999976158142,1.909999966621399,10823400
2016-02-19,1.9299999475479126,1.9299999475479126,1.8300000429153442,1.909999966621399,7784100
2016-02-22,1.940000057220459,2.0399999618530273,1.9299999475479126,2.009999990463257,9895500
2016-02-23,2.0399999618530273,2.059999942779541,1.9700000286102295,1.9700000286102295,6710600
2016-02-24,1.9800000190734863,2.0399999618530273,1.9299999475479126,2.0199999809265137,6906200
2016-02-25,2.0199999809265137,2.0399999618530273,1.9800000190734863,2.0299999713897705,5614400
2016-02-26,2.0399999618530273,2.0999999046325684,2.0299999713897705,2.069999933242798,7911500
2016-02-29,2.059999942779541,2.1500000953674316,2.049999952316284,2.140000104904175,11400300
2016-03-01,2.1600000858306885,2.200000047683716,2.119999885559082,2.180000066757202,9011200
2016-03-02,2.200000047683716,2.3299999237060547,2.180000066757202,2.319999933242798,10845700
2016-03-03,2.319999933242798,2.549999952316284,2.299999952316284,2.4600000381469727,22092400
2016-03-04,2.4200000762939453,2.5,2.3399999141693115,2.369999885559082,15449000
2016-03-07,2.359999895095825,2.4700000286102295,2.359999895095825,2.4700000286102295,8754300
2016-03-08,2.440000057220459,2.4600000381469727,2.299999952316284,2.299999952316284,10026900
2016-03-09,2.319999933242798,2.3499999046325684,2.200000047683716,2.259999990463257,13082400
2016-03-10,2.2899999618530273,2.309999942779541,2.1500000953674316,2.259999990463257,9603500
2016-03-11,2.2899999618530273,2.5399999618530273,2.2899999618530273,2.5199999809265137,21382400
2016-03-14,2.5299999713897705,2.75,2.5,2.7200000286102295,33848000
2016-03-15,2.6700000762939453,2.690000057220459,2.450000047683716,2.490000009536743,21573600
2016-03-16,2.5,2.640000104904175,2.490000009536743,2.630000114440918,13015700
2016-03-17,2.7699999809265137,2.809999942779541,2.700000047683716,2.799999952316284,29000800
2016-03-18,2.799999952316284,2.930000066757202,2.7699999809265137,2.930000066757202,26330500
2016-03-21,2.9000000953674316,2.9000000953674316,2.75,2.799999952316284,13464900
2016-03-22,2.7300000190734863,2.8499999046325684,2.7100000381469727,2.7899999618530273,10315800
2016-03-23,2.799999952316284,2.8299999237060547,2.680000066757202,2.680000066757202,10167100
2016-03-24,2.690000057220459,2.809999942779541,2.619999885559082,2.7899999618530273,10040200
2016-03-28,2.809999942779541,2.8399999141693115,2.7300000190734863,2.7799999713897705,7683700
2016-03-29,2.740000009536743,2.880000114440918,2.700000047683716,2.859999895095825,13616200
2016-03-30,2.880000114440918,2.9800000190734863,2.8499999046325684,2.859999895095825,14945900
2016-03-31,2.8399999141693115,2.880000114440918,2.799999952316284,2.8499999046325684,9071500
2016-04-01,2.7899999618530273,2.880000114440918,2.759999990463257,2.8299999237060547,8257700
2016-04-04,2.8299999237060547,2.869999885559082,2.799999952316284,2.8299999237060547,5591100
2016-04-05,2.759999990463257,2.8399999141693115,2.7200000286102295,2.759999990463257,9640200
2016-04-06,2.75,2.799999952316284,2.7200000286102295,2.799999952316284,12534600
2016-04-07,2.759999990463257,2.8299999237060547,2.609999895095825,2.640000104904175,13479200
2016-04-08,2.700000047683716,2.759999990463257,2.680000066757202,2.740000009536743,8489000
2016-04-11,2.759999990463257,2.819999933242798,2.740000009536743,2.759999990463257,9045100
2016-04-12,2.7899999618530273,2.8499999046325684,2.759999990463257,2.809999942779541,16131900
2016-04-13,2.7799999713897705,2.819999933242798,2.7300000190734863,2.799999952316284,8048000
2016-04-14,2.7699999809265137,2.7899999618530273,2.700000047683716,2.7200000286102295,8985300
2016-04-15,2.7200000286102295,2.75,2.680000066757202,2.700000047683716,7487500
2016-04-18,2.6700000762939453,2.799999952316284,2.6500000953674316,2.759999990463257,8938800
2016-04-19,2.7799999713897705,2.7799999713897705,2.609999895095825,2.619999885559082,11719900
2016-04-20,2.619999885559082,2.7200000286102295,2.609999895095825,2.700000047683716,7926100
2016-04-21,2.6500000953674316,2.700000047683716,2.5999999046325684,2.619999885559082,13957200
2016-04-22,3.190000057220459,3.990000009536743,3.180000066757202,3.990000009536743,143265300
2016-04-25,3.809999942779541,3.819999933242798,3.309999942779541,3.450000047683716,80607900
2016-04-26,3.450000047683716,3.75,3.440000057220459,3.6600000858306885,36336900
2016-04-27,3.549999952316284,3.75,3.5299999713897705,3.7300000190734863,24186800
2016-04-28,3.690000057220459,3.799999952316284,3.5999999046325684,3.609999895095825,20230000
2016-04-29,3.690000057220459,3.690000057220459,3.450000047683716,3.549999952316284,17717800
2016-05-02,3.5799999237060547,3.75,3.569999933242798,3.740000009536743,16972800
2016-05-03,3.700000047683716,3.7100000381469727,3.5799999237060547,3.5999999046325684,13784800
2016-05-04,3.5399999618530273,3.6700000762939453,3.5399999618530273,3.5999999046325684,8688500
2016-05-05,3.640000104904175,3.799999952316284,3.609999895095825,3.6600000858306885,21529600
2016-05-06,3.6500000953674316,3.75,3.640000104904175,3.680000066757202,11839300
2016-05-09,3.6600000858306885,3.680000066757202,3.450000047683716,3.6500000953674316,16299400
2016-05-10,3.6600000858306885,3.680000066757202,3.559999942779541,3.640000104904175,9415100
2016-05-11,3.609999895095825,3.680000066757202,3.5999999046325684,3.6500000953674316,7540300
2016-05-12,3.6500000953674316,3.680000066757202,3.549999952316284,3.5899999141693115,9255800
2016-05-13,3.559999942779541,3.7300000190734863,3.549999952316284,3.6700000762939453,16470100
2016-05-16,3.6700000762939453,3.8499999046325684,3.6500000953674316,3.7899999618530273,14703800
2016-05-17,3.799999952316284,3.9800000190734863,3.690000057220459,3.7899999618530273,20066100
2016-05-18,3.7899999618530273,3.9700000286102295,3.7699999809265137,3.8399999141693115,19487500
2016-05-19,3.8299999237060547,3.8499999046325684,3.690000057220459,3.7699999809265137,17696900
2016-05-20,3.8299999237060547,3.9000000953674316,3.809999942779541,3.869999885559082,13799600
2016-05-23,3.9000000953674316,4.199999809265137,3.880000114440918,4.039999961853027,35467000
2016-05-24,4.090000152587891,4.210000038146973,3.9200000762939453,4.199999809265137,34283900
2016-05-25,4.239999771118164,4.349999904632568,4.150000095367432,4.179999828338623,24703600
2016-05-26,4.190000057220459,4.380000114440918,4.170000076293945,4.349999904632568,22625700
2016-05-27,4.389999866485596,4.630000114440918,4.369999885559082,4.599999904632568,34429600
2016-05-31,4.670000076293945,4.710000038146973,4.5,4.570000171661377,25379200
2016-06-01,4.599999904632568,4.639999866485596,4.380000114440918,4.429999828338623,29696400
2016-06-02,4.369999885559082,4.400000095367432,4.070000171661377,4.239999771118164,35335000
2016-06-03,4.159999847412109,4.199999809265137,4.079999923706055,4.159999847412109,17561800
2016-06-06,4.199999809265137,4.510000228881836,4.170000076293945,4.46999979019165,21329600
2016-06-07,4.559999942779541,4.670000076293945,4.46999979019165,4.510000228881836,20676200
2016-06-08,4.539999961853027,4.559999942779541,4.380000114440918,4.460000038146973,16074300
2016-06-09,4.409999847412109,4.539999961853027,4.320000171661377,4.519999980926514,16219100
2016-06-10,4.400000095367432,4.46999979019165,4.300000190734863,4.320000171661377,15106500
2016-06-13,4.320000171661377,4.480000019073486,4.320000171661377,4.400000095367432,13500700
2016-06-14,4.400000095367432,4.510000228881836,4.329999923706055,4.389999866485596,16757400
2016-06-15,4.440000057220459,4.480000019073486,4.300000190734863,4.420000076293945,11575300
2016-06-16,4.5,4.75,4.460000038146973,4.75,34182700
2016-06-17,4.75,5.269999980926514,4.679999828338623,5.260000228881836,64894100
2016-06-20,5.389999866485596,5.449999809265137,5.090000152587891,5.099999904632568,43541300
2016-06-21,5.099999904632568,5.5,5.090000152587891,5.449999809265137,35864600
2016-06-22,5.460000038146973,5.519999980926514,4.960000038146973,5.019999980926514,47943300
2016-06-23,5.170000076293945,5.260000228881836,5.050000190734863,5.210000038146973,29159200
2016-06-24,4.820000171661377,5.070000171661377,4.760000228881836,4.880000114440918,36735200
2016-06-27,4.880000114440918,5.050000190734863,4.650000095367432,4.71999979019165,31025300
2016-06-28,4.949999809265137,5.190000057220459,4.909999847412109,5.119999885559082,29221400
2016-06-29,5.309999942779541,5.400000095367432,5.099999904632568,5.130000114440918,33118300
2016-06-30,5.130000114440918,5.190000057220459,4.949999809265137,5.139999866485596,26124800
2016-07-01,5.090000152587891,5.139999866485596,5.0,5.070000171661377,18255900
2016-07-05,5.03000020980835,5.050000190734863,4.880000114440918,4.960000038146973,16332500
2016-07-06,4.909999847412109,5.110000133514404,4.900000095367432,5.039999961853027,19392900
2016-07-07,5.070000171661377,5.099999904632568,4.940000057220459,5.019999980926514,15813800
2016-07-08,4.840000152587891,5.150000095367432,4.820000171661377,5.099999904632568,28140700
2016-07-11,5.130000114440918,5.190000057220459,5.0,5.010000228881836,21027900
2016-07-12,5.010000228881836,5.170000076293945,5.010000228881836,5.139999866485596,20832500
2016-07-13,5.139999866485596,5.190000057220459,5.039999961853027,5.090000152587891,14032500
2016-07-14,5.150000095367432,5.239999771118164,5.059999942779541,5.170000076293945,20050100
2016-07-15,5.199999809265137,5.199999809265137,5.099999904632568,5.139999866485596,14219300
2016-07-18,5.190000057220459,5.570000171661377,5.130000114440918,5.510000228881836,38619400
2016-07-19,5.5,5.550000190734863,5.340000152587891,5.409999847412109,23439600
2016-07-20,5.480000019073486,5.5,5.400000095367432,5.409999847412109,20102400
2016-07-21,5.429999828338623,5.449999809265137,5.099999904632568,5.21999979019165,40242000
2016-07-22,5.730000019073486,5.96999979019165,5.449999809265137,5.840000152587891,101838300
2016-07-25,5.929999828338623,6.949999809265137,5.920000076293945,6.699999809265137,118328600
2016-07-26,6.760000228881836,7.159999847412109,6.710000038146973,6.980000019073486,81230600
2016-07-27,6.929999828338623,6.980000019073486,6.679999828338623,6.849999904632568,38567300
2016-07-28,6.789999961853027,6.980000019073486,6.739999771118164,6.820000171661377,27515600
2016-07-29,6.880000114440918,6.960000038146973,6.75,6.860000133514404,22580500
2016-08-01,6.889999866485596,6.920000076293945,6.570000171661377,6.639999866485596,26729000
2016-08-02,6.559999942779541,6.599999904632568,6.150000095367432,6.260000228881836,40816400
2016-08-03,6.179999828338623,6.449999809265137,6.150000095367432,6.300000190734863,23807800
2016-08-04,6.389999866485596,6.610000133514404,6.369999885559082,6.46999979019165,22411000
2016-08-05,6.559999942779541,6.760000228881836,6.46999979019165,6.610000133514404,20164000
2016-08-08,6.699999809265137,6.849999904632568,6.650000095367432,6.679999828338623,21462200
2016-08-09,6.75,6.78000020980835,6.539999961853027,6.599999904632568,16772400
2016-08-10,6.349999904632568,6.579999923706055,6.25,6.489999771118164,29070700
2016-08-11,6.5,6.590000152587891,6.460000038146973,6.579999923706055,13240300
2016-08-12,6.599999904632568,6.789999961853027,6.550000190734863,6.730000019073486,25466400
2016-08-15,6.789999961853027,6.96999979019165,6.78000020980835,6.949999809265137,28339400
2016-08-16,6.940000057220459,6.940000057220459,6.650000095367432,6.78000020980835,26768800
2016-08-17,6.699999809265137,6.75,6.610000133514404,6.679999828338623,13791300
2016-08-18,6.739999771118164,7.070000171661377,6.730000019073486,7.039999961853027,30783300
2016-08-19,7.239999771118164,8.0,7.21999979019165,7.619999885559082,75129300
2016-08-22,7.829999923706055,7.949999809265137,7.369999885559082,7.579999923706055,41519200
2016-08-23,7.659999847412109,7.739999771118164,7.53000020980835,7.670000076293945,27531100
2016-08-24,7.670000076293945,7.670000076293945,7.369999885559082,7.429999828338623,22943900
2016-08-25,7.489999771118164,7.489999771118164,7.199999809265137,7.46999979019165,16451300
2016-08-26,7.489999771118164,7.800000190734863,7.460000038146973,7.670000076293945,31387900
2016-08-29,7.71999979019165,7.789999961853027,7.570000171661377,7.590000152587891,16916300
2016-08-30,7.610000133514404,7.639999866485596,7.409999847412109,7.489999771118164,16088100
2016-08-31,7.519999980926514,7.519999980926514,7.28000020980835,7.400000095367432,18808800
2016-09-01,7.179999828338623,7.440000057220459,7.090000152587891,7.349999904632568,22284600
2016-09-02,7.489999771118164,7.639999866485596,7.380000114440918,7.510000228881836,18538400
2016-09-06,7.559999942779541,7.599999904632568,7.25,7.340000152587891,24994600
2016-09-07,7.050000190734863,7.070000171661377,6.78000020980835,6.840000152587891,57721900
2016-09-08,6.639999866485596,6.650000095367432,6.150000095367432,6.230000019073486,90814700
2016-09-09,6.230000019073486,6.239999771118164,5.849999904632568,5.900000095367432,170828000
2016-09-12,5.829999923706055,6.070000171661377,5.769999980926514,5.940000057220459,78014400
2016-09-13,5.920000076293945,5.949999809265137,5.659999847412109,5.739999771118164,50819500
2016-09-14,5.75,6.079999923706055,5.75,6.039999961853027,64251100
2016-09-15,6.090000152587891,6.199999809265137,5.949999809265137,6.019999980926514,52669500
2016-09-16,6.21999979019165,6.21999979019165,5.96999979019165,6.050000190734863,47829400
2016-09-19,6.119999885559082,6.28000020980835,6.079999923706055,6.159999847412109,37837200
2016-09-20,6.230000019073486,6.28000020980835,6.119999885559082,6.170000076293945,28990900
2016-09-21,6.199999809265137,6.320000171661377,6.139999866485596,6.289999961853027,33450000
2016-09-22,6.349999904632568,6.440000057220459,6.329999923706055,6.369999885559082,35848200
2016-09-23,6.309999942779541,6.650000095367432,6.309999942779541,6.550000190734863,61022400
2016-09-26,6.539999961853027,6.539999961853027,6.309999942779541,6.320000171661377,29875800
2016-09-27,6.449999809265137,6.579999923706055,6.289999961853027,6.539999961853027,30035900
2016-09-28,6.570000171661377,6.650000095367432,6.480000019073486,6.590000152587891,27878300
2016-09-29,6.570000171661377,6.730000019073486,6.539999961853027,6.670000076293945,30746100
2016-09-30,6.699999809265137,7.039999961853027,6.699999809265137,6.909999847412109,47453100
2016-10-03,6.949999809265137,7.150000095367432,6.869999885559082,6.949999809265137,30456700
2016-10-04,7.0,7.090000152587891,6.889999866485596,6.96999979019165,25770000
2016-10-05,6.96999979019165,7.010000228881836,6.699999809265137,6.78000020980835,31235600
2016-10-06,6.71999979019165,6.980000019073486,6.630000114440918,6.960000038146973,27059700
2016-10-07,6.920000076293945,6.960000038146973,6.619999885559082,6.75,33059000
2016-10-10,6.820000171661377,6.940000057220459,6.800000190734863,6.840000152587891,13800500
2016-10-11,6.800000190734863,6.840000152587891,6.380000114440918,6.5,32510800
2016-10-12,6.639999866485596,6.769999980926514,6.420000076293945,6.619999885559082,33592700
2016-10-13,6.5,6.539999961853027,6.239999771118164,6.489999771118164,30401700
2016-10-14,6.920000076293945,7.119999885559082,6.739999771118164,6.75,66934400
2016-10-17,6.920000076293945,6.96999979019165,6.639999866485596,6.670000076293945,24261500
2016-10-18,6.760000228881836,6.889999866485596,6.690000057220459,6.730000019073486,25314800
2016-10-19,6.699999809265137,6.800000190734863,6.570000171661377,6.769999980926514,29420200
2016-10-20,6.809999942779541,6.980000019073486,6.769999980926514,6.960000038146973,64607500
2016-10-21,6.5,6.650000095367432,6.369999885559082,6.519999980926514,64243500
2016-10-24,6.570000171661377,7.010000228881836,6.539999961853027,7.010000228881836,52998400
2016-10-25,6.900000095367432,7.5,6.869999885559082,7.5,78862000
2016-10-26,7.400000095367432,7.480000019073486,7.260000228881836,7.289999961853027,47619300
2016-10-27,7.440000057220459,7.460000038146973,7.099999904632568,7.110000133514404,37804200
2016-10-28,7.099999904632568,7.53000020980835,7.019999980926514,7.199999809265137,77261300
2016-10-31,7.239999771118164,7.460000038146973,7.199999809265137,7.230000019073486,42345900
2016-11-01,7.320000171661377,7.429999828338623,6.920000076293945,7.090000152587891,39906900
2016-11-02,7.03000020980835,7.059999942779541,6.670000076293945,6.760000228881836,33852200
2016-11-03,6.78000020980835,6.789999961853027,6.559999942779541,6.699999809265137,33673600
2016-11-04,6.690000057220459,6.71999979019165,6.460000038146973,6.559999942779541,32215700
2016-11-07,6.789999961853027,6.989999771118164,6.760000228881836,6.960000038146973,36999200
2016-11-08,6.849999904632568,7.179999828338623,6.75,7.0,37728500
2016-11-09,6.699999809265137,7.050000190734863,6.639999866485596,6.940000057220459,38479500
2016-11-10,6.820000171661377,6.909999847412109,6.21999979019165,6.300000190734863,71749500
2016-11-11,6.639999866485596,6.690000057220459,6.46999979019165,6.690000057220459,39492200
2016-11-14,6.829999923706055,6.840000152587891,6.610000133514404,6.789999961853027,29596400
2016-11-15,6.820000171661377,7.079999923706055,6.789999961853027,6.96999979019165,28909400
2016-11-16,7.090000152587891,7.75,7.070000171661377,7.670000076293945,78083200
2016-11-17,7.789999961853027,8.770000457763672,7.769999980926514,8.460000038146973,124235500
2016-11-18,8.680000305175781,8.829999923706055,8.399999618530273,8.710000038146973,62336200
2016-11-21,8.869999885559082,9.220000267028809,8.859999656677246,8.9399995803833,65595900
2016-11-22,9.050000190734863,9.0600004196167,8.539999961853027,8.6899995803833,71312800
2016-11-23,8.720000267028809,8.859999656677246,8.5,8.800000190734863,34646000
2016-11-25,8.800000190734863,8.90999984741211,8.6899995803833,8.770000457763672,14214100
2016-11-28,8.720000267028809,8.979999542236328,8.720000267028809,8.829999923706055,25907800
2016-11-29,9.0,9.229999542236328,8.850000381469727,8.930000305175781,54831400
2016-11-30,9.020000457763672,9.119999885559082,8.899999618530273,8.90999984741211,36511900
2016-12-01,8.920000076293945,9.029999732971191,8.260000228881836,8.390000343322754,56682400
2016-12-02,8.380000114440918,8.739999771118164,8.380000114440918,8.529999732971191,42398900
2016-12-05,8.6899995803833,8.710000038146973,8.449999809265137,8.680000305175781,31410100
2016-12-06,8.949999809265137,9.539999961853027,8.819999694824219,9.449999809265137,92242900
2016-12-07,9.649999618530273,9.789999961853027,9.239999771118164,9.5600004196167,54897300
2016-12-08,9.899999618530273,10.65999984741211,9.800000190734863,10.34000015258789,104613000
2016-12-09,10.380000114440918,10.539999961853027,9.869999885559082,10.34000015258789,60600800
2016-12-12,10.399999618530273,10.930000305175781,10.380000114440918,10.680000305175781,63342900
2016-12-13,10.75,10.800000190734863,10.399999618530273,10.539999961853027,46967800
2016-12-14,10.430000305175781,10.739999771118164,10.270000457763672,10.550000190734863,46968600
2016-12-15,10.680000305175781,10.930000305175781,10.640000343322754,10.859999656677246,48871300
2016-12-16,10.9399995803833,11.229999542236328,10.600000381469727,10.65999984741211,77777700
2016-12-19,10.8100004196167,11.0,10.520000457763672,10.949999809265137,46085800
2016-12-20,11.1899995803833,11.510000228881836,11.149999618530273,11.510000228881836,59314200
2016-12-21,11.609999656677246,11.720000267028809,11.3100004196167,11.470000267028809,44814100
2016-12-22,11.649999618530273,11.75,11.470000267028809,11.600000381469727,36450800
2016-12-23,11.300000190734863,11.600000381469727,11.260000228881836,11.579999923706055,32288200
2016-12-27,11.649999618530273,12.079999923706055,11.600000381469727,12.069999694824219,44336500
2016-12-28,12.279999732971191,12.420000076293945,11.460000038146973,11.550000190734863,71254500
2016-12-29,11.239999771118164,11.619999885559082,11.010000228881836,11.59000015258789,50234300
2016-12-30,11.699999809265137,11.779999732971191,11.25,11.34000015258789,44095400
2017-01-03,11.420000076293945,11.649999618530273,11.020000457763672,11.430000305175781,55182000
2017-01-04,11.449999809265137,11.520000457763672,11.239999771118164,11.430000305175781,40781200
2017-01-05,11.430000305175781,11.6899995803833,11.229999542236328,11.239999771118164,38855200
2017-01-06,11.289999961853027,11.489999771118164,11.109999656677246,11.319999694824219,34453500
2017-01-09,11.369999885559082,11.640000343322754,11.3100004196167,11.489999771118164,37304800
2017-01-10,11.550000190734863,11.630000114440918,11.329999923706055,11.4399995803833,29201600
2017-01-11,11.390000343322754,11.40999984741211,11.149999618530273,11.199999809265137,39377000
2017-01-12,10.979999542236328,11.039999961853027,10.329999923706055,10.760000228881836,75244100
2017-01-13,10.789999961853027,10.869999885559082,10.5600004196167,10.579999923706055,38377500
2017-01-17,10.170000076293945,10.229999542236328,9.779999732971191,9.819999694824219,70491800
2017-01-18,9.539999961853027,10.100000381469727,9.420000076293945,9.880000114440918,51797600
2017-01-19,9.920000076293945,10.25,9.75,9.770000457763672,46151300
2017-01-20,9.880000114440918,9.960000038146973,9.670000076293945,9.75,27982100
2017-01-23,9.680000305175781,10.0600004196167,9.680000305175781,9.90999984741211,27905700
2017-01-24,9.949999809265137,10.489999771118164,9.949999809265137,10.4399995803833,43991200
2017-01-25,10.739999771118164,10.979999542236328,10.149999618530273,10.350000381469727,61778100
2017-01-26,10.350000381469727,10.65999984741211,10.300000190734863,10.520000457763672,35866600
2017-01-27,10.600000381469727,10.729999542236328,10.520000457763672,10.670000076293945,32719200
2017-01-30,10.619999885559082,10.680000305175781,10.300000190734863,10.609999656677246,37725000
2017-01-31,10.600000381469727,10.670000076293945,10.220000267028809,10.369999885559082,53704900
2017-02-01,10.899999618530273,12.140000343322754,10.8100004196167,12.0600004196167,165939300
2017-02-02,11.979999542236328,12.65999984741211,11.949999809265137,12.279999732971191,116324500
2017-02-03,12.369999885559082,12.5,12.039999961853027,12.239999771118164,60036700
2017-02-06,12.460000038146973,13.699999809265137,12.380000114440918,13.630000114440918,140474100
2017-02-07,14.050000190734863,14.270000457763672,13.0600004196167,13.289999961853027,158683800
2017-02-08,13.210000038146973,13.75,13.079999923706055,13.5600004196167,75942900
2017-02-09,13.779999732971191,13.890000343322754,13.399999618530273,13.420000076293945,73339900
2017-02-10,13.859999656677246,13.859999656677246,13.25,13.579999923706055,54579300
2017-02-13,13.699999809265137,13.949999809265137,13.380000114440918,13.489999771118164,57413100
2017-02-14,13.430000305175781,13.489999771118164,13.1899995803833,13.260000228881836,40479100
2017-02-15,13.199999809265137,13.4399995803833,13.149999618530273,13.300000190734863,33722300
2017-02-16,13.25,13.350000381469727,12.84000015258789,12.970000267028809,52502500
2017-02-17,12.789999961853027,13.140000343322754,12.600000381469727,13.130000114440918,40888000
2017-02-21,13.40999984741211,14.100000381469727,13.399999618530273,14.0,66357100
2017-02-22,14.300000190734863,14.5,14.039999961853027,14.279999732971191,71505000
2017-02-23,14.199999809265137,14.449999809265137,13.819999694824219,14.319999694824219,80317600
2017-02-24,14.0,14.319999694824219,13.859999656677246,14.119999885559082,46288600
2017-02-27,14.270000457763672,15.350000381469727,14.270000457763672,15.199999809265137,95422900
2017-02-28,15.449999809265137,15.550000190734863,14.350000381469727,14.460000038146973,141783000
2017-03-01,15.079999923706055,15.09000015258789,14.520000457763672,14.960000038146973,73450400
2017-03-02,14.59000015258789,14.779999732971191,13.869999885559082,13.899999618530273,104330900
2017-03-03,13.550000190734863,13.579999923706055,12.789999961853027,13.029999732971191,163395900
2017-03-06,13.0,13.34000015258789,12.380000114440918,13.039999961853027,117192600
2017-03-07,13.069999694824219,13.369999885559082,12.789999961853027,13.050000190734863,76666300
2017-03-08,13.25,13.550000190734863,13.100000381469727,13.220000267028809,71294700
2017-03-09,13.449999809265137,13.449999809265137,13.109999656677246,13.329999923706055,45244200
2017-03-10,13.5,13.930000305175781,13.449999809265137,13.90999984741211,65142200
2017-03-13,14.479999542236328,14.680000305175781,14.180000305175781,14.279999732971191,73078100
2017-03-14,14.0,14.149999618530273,13.640000343322754,14.100000381469727,52554500
2017-03-15,14.029999732971191,14.0600004196167,13.619999885559082,13.979999542236328,55179600
2017-03-16,13.789999961853027,13.880000114440918,13.649999618530273,13.649999618530273,44494800
2017-03-17,13.619999885559082,13.739999771118164,13.359999656677246,13.489999771118164,224892300
2017-03-20,13.680000305175781,14.5,13.539999961853027,14.399999618530273,91565600
2017-03-21,14.399999618530273,14.489999771118164,13.779999732971191,13.819999694824219,72552700
2017-03-22,13.699999809265137,14.149999618530273,13.550000190734863,14.100000381469727,61239500
2017-03-23,13.960000038146973,14.119999885559082,13.770000457763672,13.789999961853027,44549900
2017-03-24,14.15999984741211,14.180000305175781,13.539999961853027,13.699999809265137,50099500
2017-03-27,13.350000381469727,13.779999732971191,13.210000038146973,13.699999809265137,42686800
2017-03-28,13.75,13.859999656677246,13.550000190734863,13.6899995803833,37420200
2017-03-29,13.739999771118164,13.869999885559082,13.630000114440918,13.710000038146973,37863500
2017-03-30,13.729999542236328,14.050000190734863,13.649999618530273,14.050000190734863,44132800
2017-03-31,14.100000381469727,14.75,14.010000228881836,14.550000190734863,84566200
2017-04-03,14.600000381469727,14.739999771118164,14.300000190734863,14.640000343322754,48423700
2017-04-04,14.3100004196167,14.670000076293945,14.029999732971191,14.15999984741211,58413000
2017-04-05,14.279999732971191,14.640000343322754,14.100000381469727,14.170000076293945,58816700
2017-04-06,13.420000076293945,13.460000038146973,12.829999923706055,13.270000457763672,139500100
2017-04-07,13.329999923706055,13.680000305175781,13.220000267028809,13.520000457763672,70441000
2017-04-10,13.520000457763672,13.59000015258789,13.039999961853027,13.100000381469727,47178000
2017-04-11,13.020000457763672,13.289999961853027,12.710000038146973,13.100000381469727,59916600
2017-04-12,12.9399995803833,13.100000381469727,12.739999771118164,12.760000228881836,37385400
2017-04-13,12.510000228881836,12.720000267028809,12.220000267028809,12.3100004196167,53442600
2017-04-17,12.529999732971191,12.800000190734863,12.369999885559082,12.789999961853027,38188200
2017-04-18,12.630000114440918,12.970000267028809,12.579999923706055,12.949999809265137,37172000
2017-04-19,13.09000015258789,13.210000038146973,12.800000190734863,12.84000015258789,36491100
2017-04-20,12.979999542236328,13.149999618530273,12.880000114440918,13.109999656677246,41976100
2017-04-21,13.079999923706055,13.119999885559082,12.899999618530273,13.0,25689600
2017-04-24,13.229999542236328,13.229999542236328,13.050000190734863,13.130000114440918,36120300
2017-04-25,13.239999771118164,13.529999732971191,13.15999984741211,13.489999771118164,35881000
2017-04-26,13.420000076293945,13.529999732971191,13.220000267028809,13.40999984741211,36644500
2017-04-27,13.430000305175781,13.699999809265137,13.369999885559082,13.619999885559082,31327600
2017-04-28,13.729999542236328,13.760000228881836,13.15999984741211,13.300000190734863,50376000
2017-05-01,13.430000305175781,13.630000114440918,13.25,13.619999885559082,68036300
2017-05-02,11.729999542236328,11.760000228881836,10.300000190734863,10.319999694824219,268336500
2017-05-03,10.289999961853027,10.680000305175781,9.850000381469727,10.390000343322754,140899400
2017-05-04,10.550000190734863,10.550000190734863,9.9399995803833,10.100000381469727,77031400
2017-05-05,10.130000114440918,10.260000228881836,9.9399995803833,10.1899995803833,51759000
2017-05-08,10.220000267028809,10.220000267028809,10.0,10.039999961853027,35101100
2017-05-09,10.039999961853027,10.399999618530273,10.039999961853027,10.180000305175781,51017300
2017-05-10,10.460000038146973,10.850000381469727,10.449999809265137,10.789999961853027,65995900
2017-05-11,10.739999771118164,11.260000228881836,10.510000228881836,11.069999694824219,72946500
2017-05-12,11.199999809265137,11.399999618530273,11.079999923706055,11.260000228881836,56072600
2017-05-15,11.40999984741211,11.600000381469727,11.300000190734863,11.420000076293945,52565000
2017-05-16,11.65999984741211,12.770000457763672,11.630000114440918,12.75,164186900
2017-05-17,11.8100004196167,12.289999961853027,11.15999984741211,11.199999809265137,160109500
2017-05-18,10.989999771118164,11.489999771118164,10.8100004196167,11.279999732971191,86900100
2017-05-19,11.470000267028809,11.619999885559082,11.350000381469727,11.40999984741211,50319700
2017-05-22,11.489999771118164,11.550000190734863,10.770000457763672,11.039999961853027,78696400
2017-05-23,10.970000267028809,11.0600004196167,10.619999885559082,10.890000343322754,49799600
2017-05-24,11.050000190734863,11.0600004196167,10.710000038146973,10.890000343322754,42903900
2017-05-25,11.010000228881836,11.010000228881836,10.800000190734863,10.979999542236328,33584300
2017-05-26,10.850000381469727,11.020000457763672,10.739999771118164,11.0,31907600
2017-05-30,10.949999809265137,11.270000457763672,10.899999618530273,11.119999885559082,35339000
2017-05-31,11.289999961853027,11.489999771118164,11.100000381469727,11.1899995803833,42929000
2017-06-01,11.25,11.289999961853027,10.8100004196167,10.930000305175781,48002000
2017-06-02,10.930000305175781,10.960000038146973,10.569999694824219,10.899999618530273,43056200
2017-06-05,10.84000015258789,11.34000015258789,10.800000190734863,11.239999771118164,66207300
2017-06-06,11.270000457763672,12.239999771118164,11.239999771118164,12.029999732971191,114998600
2017-06-07,12.420000076293945,12.960000038146973,12.229999542236328,12.380000114440918,151005900
2017-06-08,12.8100004196167,12.90999984741211,12.399999618530273,12.899999618530273,89515100
2017-06-09,13.100000381469727,13.399999618530273,11.630000114440918,12.279999732971191,167454400
2017-06-12,11.75,12.350000381469727,11.270000457763672,12.09000015258789,125781800
2017-06-13,12.329999923706055,12.479999542236328,11.670000076293945,11.960000038146973,87302300
2017-06-14,11.90999984741211,12.050000190734863,11.649999618530273,11.770000457763672,51909400
2017-06-15,11.34000015258789,11.579999923706055,11.210000038146973,11.5,61666000
2017-06-16,11.65999984741211,11.829999923706055,11.279999732971191,11.4399995803833,59779500
2017-06-19,11.630000114440918,12.119999885559082,11.619999885559082,11.930000305175781,61803600
2017-06-20,12.1899995803833,12.930000305175781,12.180000305175781,12.640000343322754,118001500
2017-06-21,13.359999656677246,14.010000228881836,13.130000114440918,13.979999542236328,188796100
2017-06-22,14.100000381469727,14.5,13.5600004196167,14.380000114440918,149594200
2017-06-23,14.149999618530273,14.670000076293945,13.899999618530273,14.170000076293945,200777300
2017-06-26,14.390000343322754,14.489999771118164,13.84000015258789,14.079999923706055,101012500
2017-06-27,13.760000228881836,14.039999961853027,13.369999885559082,13.399999618530273,89319700
2017-06-28,13.649999618530273,13.699999809265137,13.09000015258789,13.229999542236328,85266900
2017-06-29,13.0600004196167,13.149999618530273,12.449999809265137,12.600000381469727,87634400
2017-06-30,12.569999694824219,12.829999923706055,12.359999656677246,12.479999542236328,59267400
2017-07-03,12.569999694824219,12.729999542236328,12.130000114440918,12.149999618530273,39929100
2017-07-05,12.359999656677246,13.210000038146973,12.319999694824219,13.1899995803833,99450200
2017-07-06,12.9399995803833,13.319999694824219,12.670000076293945,13.020000457763672,88927800
2017-07-07,13.270000457763672,13.75,13.180000305175781,13.359999656677246,88392100
2017-07-10,13.609999656677246,13.880000114440918,13.270000457763672,13.8100004196167,78320200
2017-07-11,13.770000457763672,14.100000381469727,13.619999885559082,13.890000343322754,71102300
2017-07-12,14.170000076293945,14.390000343322754,13.960000038146973,14.289999961853027,78508400
2017-07-13,14.329999923706055,14.489999771118164,13.430000305175781,13.529999732971191,111656900
2017-07-14,13.460000038146973,13.930000305175781,13.319999694824219,13.920000076293945,82084600
2017-07-17,14.029999732971191,14.119999885559082,13.510000228881836,13.800000190734863,71690800
2017-07-18,13.289999961853027,13.529999732971191,13.149999618530273,13.479999542236328,78366500
2017-07-19,13.619999885559082,13.739999771118164,13.40999984741211,13.550000190734863,51957800
2017-07-20,13.609999656677246,13.890000343322754,13.449999809265137,13.800000190734863,47707500
2017-07-21,13.699999809265137,14.050000190734863,13.619999885559082,13.880000114440918,51045700
2017-07-24,14.0,14.4399995803833,13.970000267028809,14.15999984741211,71014900
2017-07-25,14.289999961853027,14.319999694824219,13.869999885559082,14.109999656677246,98047400
2017-07-26,15.130000114440918,15.649999618530273,14.399999618530273,14.760000228881836,236083000
2017-07-27,14.989999771118164,15.039999961853027,13.699999809265137,14.119999885559082,130303700
2017-07-28,13.850000381469727,14.100000381469727,13.680000305175781,13.949999809265137,66763800
2017-07-31,14.09000015258789,14.220000267028809,13.470000267028809,13.609999656677246,69108700
2017-08-01,13.720000267028809,13.859999656677246,13.449999809265137,13.710000038146973,49149900
2017-08-02,13.8100004196167,13.930000305175781,13.119999885559082,13.369999885559082,67502200
2017-08-03,13.420000076293945,13.520000457763672,13.079999923706055,13.239999771118164,52557400
2017-08-04,13.199999809265137,13.359999656677246,13.020000457763672,13.119999885559082,64254000
2017-08-07,13.329999923706055,13.569999694824219,13.270000457763672,13.430000305175781,57486800
2017-08-08,13.479999542236328,13.550000190734863,13.079999923706055,13.109999656677246,47338000
2017-08-09,12.760000228881836,12.890000343322754,12.539999961853027,12.829999923706055,58861500
2017-08-10,12.699999809265137,12.920000076293945,12.109999656677246,12.119999885559082,83113400
2017-08-11,12.039999961853027,12.390000343322754,11.880000114440918,12.229999542236328,63558800
2017-08-14,12.579999923706055,12.850000381469727,12.579999923706055,12.760000228881836,64426100
2017-08-15,13.010000228881836,13.140000343322754,12.75,13.020000457763672,57990300
2017-08-16,13.170000076293945,13.1899995803833,12.520000457763672,12.630000114440918,64639400
2017-08-17,12.460000038146973,12.649999618530273,12.319999694824219,12.34000015258789,47371000
2017-08-18,12.430000305175781,12.5600004196167,12.25,12.369999885559082,37521700
2017-08-21,12.420000076293945,12.420000076293945,11.859999656677246,12.050000190734863,58888500
2017-08-22,12.199999809265137,12.329999923706055,12.100000381469727,12.170000076293945,39033200
2017-08-23,12.0,12.539999961853027,11.949999809265137,12.479999542236328,44345400
2017-08-24,12.6899995803833,12.710000038146973,12.390000343322754,12.5,37269700
2017-08-25,12.510000228881836,12.569999694824219,12.25,12.430000305175781,29732000
2017-08-28,12.529999732971191,12.550000190734863,12.15999984741211,12.229999542236328,35969600
2017-08-29,12.0,12.180000305175781,11.930000305175781,12.149999618530273,33618100
2017-08-30,12.1899995803833,12.680000305175781,12.15999984741211,12.670000076293945,43933000
2017-08-31,12.819999694824219,13.15999984741211,12.789999961853027,13.0,51822100
2017-09-01,13.119999885559082,13.489999771118164,13.039999961853027,13.1899995803833,53158600
2017-09-05,12.880000114440918,13.180000305175781,12.649999618530273,12.920000076293945,51445500
2017-09-06,13.020000457763672,13.079999923706055,12.75,12.859999656677246,34182400
2017-09-07,12.84000015258789,12.9399995803833,12.600000381469727,12.630000114440918,35816900
2017-09-08,12.569999694824219,12.609999656677246,12.039999961853027,12.25,60886200
2017-09-11,12.460000038146973,12.739999771118164,12.399999618530273,12.550000190734863,43346100
2017-09-12,12.65999984741211,12.680000305175781,12.210000038146973,12.300000190734863,54413100
2017-09-13,12.220000267028809,12.359999656677246,12.119999885559082,12.220000267028809,37210700
2017-09-14,12.149999618530273,12.460000038146973,12.109999656677246,12.260000228881836,37220200
2017-09-15,12.329999923706055,12.65999984741211,12.3100004196167,12.520000457763672,50337400
2017-09-18,12.770000457763672,13.300000190734863,12.739999771118164,13.079999923706055,83517400
2017-09-19,13.25,13.289999961853027,12.880000114440918,13.119999885559082,65455200
2017-09-20,13.069999694824219,13.800000190734863,12.800000190734863,13.739999771118164,102682400
2017-09-21,14.0,14.239999771118164,13.319999694824219,13.40999984741211,166821900
2017-09-22,13.199999809265137,13.399999618530273,13.119999885559082,13.300000190734863,50547000
2017-09-25,13.25,13.279999732971191,12.489999771118164,12.609999656677246,84172200
2017-09-26,12.850000381469727,12.930000305175781,12.430000305175781,12.449999809265137,68302000
2017-09-27,12.649999618530273,12.869999885559082,12.5,12.739999771118164,59947200
2017-09-28,12.760000228881836,12.84000015258789,12.550000190734863,12.739999771118164,35812300
2017-09-29,12.770000457763672,12.819999694824219,12.600000381469727,12.75,33926900
2017-10-02,12.800000190734863,12.850000381469727,12.619999885559082,12.710000038146973,34461100
2017-10-03,12.729999542236328,13.479999542236328,12.699999809265137,13.420000076293945,85174000
2017-10-04,13.3100004196167,13.5,13.149999618530273,13.3100004196167,42303200
2017-10-05,13.380000114440918,13.460000038146973,13.210000038146973,13.34000015258789,34758600
2017-10-06,13.220000267028809,13.390000343322754,13.180000305175781,13.229999542236328,28258700
2017-10-09,13.260000228881836,13.829999923706055,13.260000228881836,13.470000267028809,54032500
2017-10-10,13.720000267028809,13.789999961853027,13.4399995803833,13.699999809265137,43304000
2017-10-11,13.619999885559082,13.960000038146973,13.609999656677246,13.880000114440918,38746600
2017-10-12,13.850000381469727,14.369999885559082,13.8100004196167,14.199999809265137,69874100
2017-10-13,14.319999694824219,14.40999984741211,14.119999885559082,14.220000267028809,37515800
2017-10-16,14.25,14.350000381469727,14.119999885559082,14.260000228881836,34136800
2017-10-17,14.239999771118164,14.350000381469727,14.140000343322754,14.15999984741211,28995600
2017-10-18,14.199999809265137,14.279999732971191,13.760000228881836,14.069999694824219,39020300
2017-10-19,13.850000381469727,14.039999961853027,13.6899995803833,13.949999809265137,33795700
2017-10-20,14.029999732971191,14.09000015258789,13.800000190734863,13.8100004196167,32538900
2017-10-23,13.9399995803833,14.1899995803833,13.899999618530273,14.100000381469727,49838000
2017-10-24,14.199999809265137,14.359999656677246,14.149999618530273,14.25,84891600
2017-10-25,12.949999809265137,13.130000114440918,12.289999961853027,12.329999923706055,166762100
2017-10-26,12.449999809265137,12.460000038146973,12.0,12.010000228881836,87625400
2017-10-27,12.170000076293945,12.1899995803833,11.350000381469727,11.84000015258789,115650400
2017-10-30,11.260000228881836,11.420000076293945,10.649999618530273,10.890000343322754,137785100
2017-10-31,10.760000228881836,11.3100004196167,10.6899995803833,10.989999771118164,78600000
2017-11-01,11.25,11.289999961853027,10.720000267028809,10.800000190734863,66875500
2017-11-02,10.869999885559082,10.989999771118164,10.65999984741211,10.850000381469727,47942500
2017-11-03,10.949999809265137,11.130000114440918,10.819999694824219,11.119999885559082,44264300
2017-11-06,12.039999961853027,12.09000015258789,11.640000343322754,11.930000305175781,96349800
2017-11-07,11.9399995803833,12.270000457763672,11.920000076293945,12.050000190734863,67900200
2017-11-08,11.9399995803833,11.949999809265137,11.510000228881836,11.710000038146973,59065000
2017-11-09,11.25,11.350000381469727,11.029999732971191,11.119999885559082,76821200
2017-11-10,11.220000267028809,11.430000305175781,11.119999885559082,11.260000228881836,50209900
2017-11-13,11.180000305175781,11.199999809265137,10.920000076293945,11.09000015258789,54068300
2017-11-14,11.029999732971191,11.260000228881836,11.0,11.119999885559082,37245000
2017-11-15,11.010000228881836,11.130000114440918,10.770000457763672,11.069999694824219,33524700
2017-11-16,11.130000114440918,11.319999694824219,11.130000114440918,11.25,31800400
2017-11-17,11.300000190734863,11.75,11.279999732971191,11.380000114440918,56775600
2017-11-20,11.470000267028809,11.510000228881836,11.1899995803833,11.34000015258789,35960200
2017-11-21,11.420000076293945,11.489999771118164,11.239999771118164,11.399999618530273,31881700
2017-11-22,11.40999984741211,11.489999771118164,11.300000190734863,11.369999885559082,23816500
2017-11-24,11.380000114440918,11.420000076293945,11.300000190734863,11.380000114440918,11035800
2017-11-27,11.34000015258789,11.739999771118164,11.34000015258789,11.550000190734863,41798300
2017-11-28,11.449999809265137,11.539999961853027,11.0,11.170000076293945,65325700
2017-11-29,11.079999923706055,11.170000076293945,10.729999542236328,10.829999923706055,63333800
2017-11-30,10.869999885559082,11.029999732971191,10.760000228881836,10.890000343322754,43205000
2017-12-01,10.8100004196167,10.970000267028809,10.529999732971191,10.729999542236328,42128800
2017-12-04,10.850000381469727,10.859999656677246,9.819999694824219,10.029999732971191,97328300
2017-12-05,9.890000343322754,10.34000015258789,9.699999809265137,9.90999984741211,67304100
2017-12-06,9.899999618530273,10.050000190734863,9.710000038146973,10.0,38952200
2017-12-07,10.069999694824219,10.1899995803833,9.949999809265137,10.039999961853027,32665600
2017-12-08,10.149999618530273,10.199999809265137,9.920000076293945,9.9399995803833,34897000
2017-12-11,9.970000267028809,10.15999984741211,9.960000038146973,10.15999984741211,29956400
2017-12-12,10.130000114440918,10.140000343322754,9.880000114440918,9.899999618530273,36211000
2017-12-13,9.970000267028809,10.210000038146973,9.949999809265137,10.109999656677246,41494800
2017-12-14,10.100000381469727,10.170000076293945,9.960000038146973,10.130000114440918,29006800
2017-12-15,10.130000114440918,10.319999694824219,10.020000457763672,10.289999961853027,45462300
2017-12-18,10.600000381469727,11.0,10.510000228881836,10.979999542236328,63797700
2017-12-19,11.0,11.1899995803833,10.869999885559082,10.949999809265137,43852900
2017-12-20,11.100000381469727,11.180000305175781,10.800000190734863,10.979999542236328,31420300
2017-12-21,10.979999542236328,11.079999923706055,10.869999885559082,10.890000343322754,21884300
2017-12-22,10.75,10.770000457763672,10.199999809265137,10.539999961853027,50744500
2017-12-26,10.380000114440918,10.579999923706055,10.34000015258789,10.460000038146973,20437900
2017-12-27,10.449999809265137,10.739999771118164,10.399999618530273,10.529999732971191,22921800
2017-12-28,10.569999694824219,10.640000343322754,10.430000305175781,10.550000190734863,18609400
2017-12-29,10.569999694824219,10.579999923706055,10.270000457763672,10.279999732971191,26678900
2018-01-02,10.420000076293945,11.020000457763672,10.34000015258789,10.979999542236328,44146300
2018-01-03,11.609999656677246,12.140000343322754,11.359999656677246,11.550000190734863,154066700
2018-01-04,12.100000381469727,12.430000305175781,11.970000267028809,12.119999885559082,109503000
2018-01-05,12.1899995803833,12.220000267028809,11.65999984741211,11.880000114440918,63808900
2018-01-08,12.010000228881836,12.300000190734863,11.850000381469727,12.279999732971191,63346000
2018-01-09,12.0,12.020000457763672,11.710000038146973,11.819999694824219,62560900
2018-01-10,11.630000114440918,12.149999618530273,11.5600004196167,11.960000038146973,52561200
2018-01-11,12.069999694824219,12.1899995803833,11.899999618530273,12.140000343322754,38354900
2018-01-12,11.819999694824219,12.069999694824219,11.800000190734863,12.020000457763672,47149300
2018-01-16,12.050000190734863,12.199999809265137,11.800000190734863,11.90999984741211,42686600
2018-01-17,11.899999618530273,12.1899995803833,11.819999694824219,12.180000305175781,39020800
2018-01-18,12.180000305175781,12.680000305175781,12.149999618530273,12.470000267028809,62086200
2018-01-19,12.5600004196167,12.880000114440918,12.539999961853027,12.59000015258789,46800700
2018-01-22,12.609999656677246,12.739999771118164,12.369999885559082,12.649999618530273,34758600
2018-01-23,12.819999694824219,13.0,12.760000228881836,12.9399995803833,46417200
2018-01-24,13.020000457763672,13.050000190734863,12.600000381469727,12.710000038146973,41956400
2018-01-25,12.779999732971191,12.9399995803833,12.319999694824219,12.40999984741211,42966600
2018-01-26,12.699999809265137,12.949999809265137,12.619999885559082,12.949999809265137,44239000
2018-01-29,13.130000114440918,13.470000267028809,13.050000190734863,13.319999694824219,66645400
2018-01-30,13.119999885559082,13.270000457763672,12.6899995803833,12.869999885559082,91236400
2018-01-31,13.239999771118164,13.850000381469727,13.149999618530273,13.739999771118164,140977800
2018-02-01,13.619999885559082,13.84000015258789,13.210000038146973,13.25,67543300
2018-02-02,13.050000190734863,13.0600004196167,12.430000305175781,12.449999809265137,79432600
2018-02-05,12.050000190734863,12.180000305175781,10.930000305175781,11.569999694824219,116568900
2018-02-06,11.039999961853027,11.739999771118164,11.0,11.649999618530273,87123200
2018-02-07,11.699999809265137,11.899999618530273,11.529999732971191,11.600000381469727,55758400
2018-02-08,11.720000267028809,11.850000381469727,11.210000038146973,11.220000267028809,56471800
2018-02-09,11.539999961853027,11.569999694824219,10.630000114440918,11.3100004196167,85458200
2018-02-12,11.470000267028809,11.800000190734863,11.430000305175781,11.680000305175781,63160900
2018-02-13,11.600000381469727,11.819999694824219,11.529999732971191,11.779999732971191,33661400
2018-02-14,11.720000267028809,12.3100004196167,11.630000114440918,12.199999809265137,51756800
2018-02-15,12.399999618530273,12.630000114440918,12.069999694824219,12.1899995803833,59593800
2018-02-16,12.109999656677246,12.229999542236328,11.819999694824219,11.819999694824219,47332300
2018-02-20,11.720000267028809,12.1899995803833,11.710000038146973,12.020000457763672,47096500
2018-02-21,12.119999885559082,12.119999885559082,11.720000267028809,11.720000267028809,40195800
2018-02-22,11.819999694824219,12.0,11.630000114440918,11.84000015258789,37886300
2018-02-23,11.949999809265137,12.15999984741211,11.9399995803833,12.069999694824219,33317600
2018-02-26,12.140000343322754,12.430000305175781,12.050000190734863,12.420000076293945,42265200
2018-02-27,12.430000305175781,12.880000114440918,12.390000343322754,12.529999732971191,55975300
2018-02-28,12.65999984741211,12.729999542236328,12.100000381469727,12.109999656677246,43387500
2018-03-01,12.260000228881836,12.270000457763672,11.65999984741211,11.899999618530273,63207400
2018-03-02,11.670000076293945,11.930000305175781,11.430000305175781,11.8100004196167,58123500
2018-03-05,11.6899995803833,12.0600004196167,11.609999656677246,11.90999984741211,43734800
2018-03-06,12.010000228881836,12.050000190734863,11.710000038146973,11.760000228881836,46751200
2018-03-07,11.579999923706055,12.819999694824219,11.550000190734863,12.239999771118164,127603200
2018-03-08,12.399999618530273,12.59000015258789,11.739999771118164,11.970000267028809,76011200
2018-03-09,12.029999732971191,12.039999961853027,11.579999923706055,11.699999809265137,89674400
2018-03-12,11.760000228881836,11.819999694824219,11.479999542236328,11.520000457763672,83748700
2018-03-13,11.5,12.039999961853027,11.100000381469727,11.640000343322754,174302600
2018-03-14,11.699999809265137,11.720000267028809,11.260000228881836,11.359999656677246,80540800
2018-03-15,11.430000305175781,11.550000190734863,11.1899995803833,11.460000038146973,66373900
2018-03-16,11.489999771118164,11.550000190734863,11.319999694824219,11.470000267028809,37591000
2018-03-19,11.40999984741211,11.739999771118164,11.350000381469727,11.430000305175781,53308600
2018-03-20,11.40999984741211,11.520000457763672,11.0,11.109999656677246,65116900
2018-03-21,11.15999984741211,11.34000015258789,11.109999656677246,11.260000228881836,44691700
2018-03-22,11.100000381469727,11.260000228881836,10.850000381469727,10.90999984741211,59944200
2018-03-23,10.90999984741211,10.970000267028809,10.569999694824219,10.630000114440918,54844500
2018-03-26,10.710000038146973,10.800000190734863,10.180000305175781,10.4399995803833,75878500
2018-03-27,10.510000228881836,10.59000015258789,9.899999618530273,10.0,68551300
2018-03-28,9.989999771118164,10.170000076293945,9.789999961853027,9.8100004196167,64832100
2018-03-29,9.9399995803833,10.079999923706055,9.8100004196167,10.050000190734863,48681400
2018-04-02,9.989999771118164,10.140000343322754,9.510000228881836,9.529999732971191,64824600
2018-04-03,9.630000114440918,9.770000457763672,9.300000190734863,9.550000190734863,54891600
2018-04-04,9.079999923706055,9.8100004196167,9.039999961853027,9.770000457763672,67356900
2018-04-05,10.050000190734863,10.199999809265137,9.90999984741211,10.020000457763672,65758800
2018-04-06,9.829999923706055,10.100000381469727,9.5,9.609999656677246,51087100
2018-04-09,9.75,9.84000015258789,9.520000457763672,9.529999732971191,38382600
2018-04-10,9.75,10.039999961853027,9.710000038146973,9.979999542236328,42849200
2018-04-11,9.869999885559082,10.029999732971191,9.789999961853027,9.819999694824219,29169300
2018-04-12,9.979999542236328,10.100000381469727,9.819999694824219,10.079999923706055,47784400
2018-04-13,10.199999809265137,10.220000267028809,9.880000114440918,9.930000305175781,38935700
2018-04-16,10.0,10.170000076293945,9.899999618530273,10.09000015258789,28875100
2018-04-17,10.279999732971191,10.529999732971191,10.199999809265137,10.520000457763672,45360300
2018-04-18,10.510000228881836,10.649999618530273,10.329999923706055,10.359999656677246,42449600
2018-04-19,10.180000305175781,10.329999923706055,9.989999771118164,10.109999656677246,57841600
2018-04-20,10.050000190734863,10.140000343322754,9.949999809265137,9.989999771118164,39011900
2018-04-23,10.09000015258789,10.1899995803833,9.970000267028809,10.039999961853027,42971300
2018-04-24,10.1899995803833,10.350000381469727,9.949999809265137,10.09000015258789,44992200
2018-04-25,10.0600004196167,10.09000015258789,9.5600004196167,9.710000038146973,90578000
2018-04-26,10.869999885559082,11.1899995803833,10.609999656677246,11.039999961853027,145284100
2018-04-27,11.199999809265137,11.359999656677246,11.020000457763672,11.109999656677246,74347800
2018-04-30,11.0600004196167,11.140000343322754,10.869999885559082,10.880000114440918,50608800
2018-05-01,10.829999923706055,11.149999618530273,10.770000457763672,11.130000114440918,43441600
2018-05-02,11.100000381469727,11.15999984741211,10.970000267028809,10.970000267028809,29267300
2018-05-03,10.899999618530273,11.0600004196167,10.829999923706055,10.930000305175781,33310600
2018-05-04,10.880000114440918,11.289999961853027,10.869999885559082,11.279999732971191,47884900
2018-05-07,11.319999694824219,11.680000305175781,11.300000190734863,11.59000015258789,54001700
2018-05-08,11.489999771118164,11.65999984741211,11.399999618530273,11.609999656677246,35218400
2018-05-09,11.649999618530273,11.979999542236328,11.569999694824219,11.949999809265137,49605700
2018-05-10,11.979999542236328,12.180000305175781,11.949999809265137,12.130000114440918,49744500
2018-05-11,11.890000343322754,12.029999732971191,11.6899995803833,11.949999809265137,43863700
2018-05-14,12.140000343322754,12.359999656677246,12.109999656677246,12.229999542236328,50263800
2018-05-15,12.180000305175781,12.460000038146973,12.15999984741211,12.449999809265137,44183200
2018-05-16,12.640000343322754,12.979999542236328,12.619999885559082,12.819999694824219,73364000
2018-05-17,12.789999961853027,12.899999618530273,12.65999984741211,12.819999694824219,38692500
2018-05-18,13.0600004196167,13.260000228881836,12.90999984741211,13.0,54063400
2018-05-21,13.25,13.3100004196167,12.880000114440918,12.989999771118164,49714200
2018-05-22,13.0,13.140000343322754,12.710000038146973,12.979999542236328,43267000
2018-05-23,12.930000305175781,13.180000305175781,12.899999618530273,13.100000381469727,44517800
2018-05-24,13.0600004196167,13.430000305175781,13.029999732971191,13.40999984741211,47785700
2018-05-25,13.399999618530273,13.720000267028809,13.359999656677246,13.539999961853027,43850100
2018-05-29,13.449999809265137,13.630000114440918,13.260000228881836,13.359999656677246,39578500
2018-05-30,13.479999542236328,13.949999809265137,13.479999542236328,13.819999694824219,58186400
2018-05-31,13.739999771118164,13.930000305175781,13.6899995803833,13.729999542236328,46797700
2018-06-01,13.979999542236328,14.399999618530273,13.920000076293945,14.399999618530273,71677900
2018-06-04,14.760000228881836,14.979999542236328,14.520000457763672,14.850000381469727,74546000
2018-06-05,14.850000381469727,14.920000076293945,14.630000114440918,14.850000381469727,56122700
2018-06-06,15.069999694824219,15.739999771118164,15.039999961853027,15.670000076293945,97089000
2018-06-07,15.829999923706055,15.970000267028809,14.850000381469727,14.890000343322754,99860300
2018-06-08,14.520000457763672,15.329999923706055,14.3100004196167,15.25,81930500
2018-06-11,15.210000038146973,15.890000343322754,15.010000228881836,15.729999542236328,80737600
2018-06-12,15.84000015258789,15.949999809265137,15.430000305175781,15.850000381469727,67002600
2018-06-13,15.8100004196167,16.520000457763672,15.779999732971191,16.31999969482422,90227300
2018-06-14,16.6200008392334,16.790000915527344,15.579999923706055,16.25,113048600
2018-06-15,16.059999465942383,16.520000457763672,15.819999694824219,16.34000015258789,77612200
2018-06-18,16.18000030517578,17.34000015258789,16.1299991607666,17.110000610351562,104317400
2018-06-19,16.850000381469727,17.290000915527344,16.309999465942383,16.690000534057617,92542900
2018-06-20,16.829999923706055,17.1299991607666,16.3700008392334,16.520000457763672,76280600
2018-06-21,16.649999618530273,16.8700008392334,15.460000038146973,15.649999618530273,95638400
2018-06-22,15.779999732971191,15.90999984741211,15.5600004196167,15.800000190734863,59257100
2018-06-25,15.640000343322754,15.739999771118164,14.539999961853027,15.109999656677246,94418400
2018-06-26,15.319999694824219,15.600000381469727,15.100000381469727,15.5,54213500
2018-06-27,15.649999618530273,15.760000228881836,14.960000038146973,14.970000267028809,56014300
2018-06-28,14.850000381469727,15.359999656677246,14.75,15.3100004196167,48716800
2018-06-29,15.40999984741211,15.489999771118164,14.979999542236328,14.989999771118164,41527800
2018-07-02,14.800000190734863,15.180000305175781,14.739999771118164,15.15999984741211,43398800
2018-07-03,15.210000038146973,15.34000015258789,14.960000038146973,15.0,32094000
2018-07-05,15.130000114440918,15.5,15.020000457763672,15.5,40703300
2018-07-06,15.520000457763672,16.389999389648438,15.479999542236328,16.360000610351562,65101700
2018-07-09,16.729999542236328,16.84000015258789,16.170000076293945,16.610000610351562,58525500
2018-07-10,16.59000015258789,16.649999618530273,16.309999465942383,16.549999237060547,37093000
2018-07-11,16.149999618530273,16.530000686645508,16.020000457763672,16.270000457763672,42544100
2018-07-12,16.40999984741211,16.790000915527344,16.3799991607666,16.559999465942383,44188100
2018-07-13,16.68000030517578,16.690000534057617,16.219999313354492,16.270000457763672,40614100
2018-07-16,16.420000076293945,17.0,16.40999984741211,16.579999923706055,65275300
2018-07-17,16.5,16.8799991607666,16.479999542236328,16.8700008392334,42313500
2018-07-18,16.940000534057617,16.989999771118164,16.549999237060547,16.850000381469727,40881500
2018-07-19,16.709999084472656,16.8799991607666,16.549999237060547,16.709999084472656,41267800
2018-07-20,16.65999984741211,16.8799991607666,16.440000534057617,16.5,42879800
2018-07-23,16.469999313354492,16.68000030517578,15.899999618530273,16.65999984741211,44940800
2018-07-24,16.75,16.860000610351562,16.110000610351562,16.190000534057617,58201500
2018-07-25,16.299999237060547,16.389999389648438,15.720000267028809,16.049999237060547,82604900
2018-07-26,17.15999984741211,18.450000762939453,16.829999923706055,18.350000381469727,192661100
2018-07-27,19.06999969482422,19.8799991607666,18.309999465942383,18.940000534057617,161903800
2018-07-30,19.399999618530273,20.18000030517578,19.309999465942383,19.420000076293945,160823400
2018-07-31,19.350000381469727,19.5,18.270000457763672,18.329999923706055,118403400
2018-08-01,18.34000015258789,18.950000762939453,18.31999969482422,18.479999542236328,75495200
2018-08-02,18.170000076293945,18.829999923706055,18.0,18.790000915527344,52867100
2018-08-03,18.940000534057617,19.059999465942383,18.3700008392334,18.489999771118164,53232100
2018-08-06,18.889999389648438,19.440000534057617,18.459999084472656,19.43000030517578,83579700
2018-08-07,19.530000686645508,19.709999084472656,19.079999923706055,19.559999465942383,72822600
2018-08-08,19.459999084472656,19.770000457763672,19.260000228881836,19.579999923706055,52081400
2018-08-09,19.579999923706055,19.709999084472656,19.079999923706055,19.100000381469727,46653400
2018-08-10,19.09000015258789,19.479999542236328,18.850000381469727,19.059999465942383,65821100
2018-08-13,19.15999984741211,19.93000030517578,19.1200008392334,19.729999542236328,81411300
2018-08-14,19.969999313354492,20.280000686645508,19.6299991607666,20.020000457763672,89195500
2018-08-15,19.860000610351562,20.100000381469727,19.200000762939453,19.700000762939453,86355700
2018-08-16,19.860000610351562,20.06999969482422,19.25,19.329999923706055,69733700
2018-08-17,19.1200008392334,19.81999969482422,18.729999542236328,19.770000457763672,60616600
2018-08-20,19.790000915527344,20.079999923706055,19.350000381469727,19.979999542236328,62983200
2018-08-21,19.979999542236328,20.420000076293945,19.860000610351562,20.399999618530273,55629000
2018-08-22,20.280000686645508,20.920000076293945,20.209999084472656,20.899999618530273,62002700
2018-08-23,21.190000534057617,22.31999969482422,21.139999389648438,22.290000915527344,113444100
2018-08-24,22.90999984741211,24.0,22.670000076293945,23.979999542236328,164328200
2018-08-27,24.940000534057617,27.299999237060547,24.6299991607666,25.260000228881836,325058400
2018-08-28,25.510000228881836,26.18000030517578,24.040000915527344,25.049999237060547,215771200
2018-08-29,24.360000610351562,25.40999984741211,24.010000228881836,25.200000762939453,143223200
2018-08-30,25.290000915527344,25.670000076293945,24.760000228881836,24.889999389648438,103607300
2018-08-31,24.889999389648438,25.239999771118164,24.719999313354492,25.170000076293945,65206400
2018-09-04,25.6200008392334,28.110000610351562,25.56999969482422,28.059999465942383,192541300
2018-09-05,29.40999984741211,29.940000534057617,26.84000015258789,28.510000228881836,257349000
2018-09-06,28.1200008392334,28.579999923706055,27.190000534057617,27.84000015258789,143942900
2018-09-07,26.959999084472656,28.270000457763672,26.799999237060547,27.3799991607666,123348700
2018-09-10,28.149999618530273,29.93000030517578,27.84000015258789,29.889999389648438,162253800
2018-09-11,30.020000457763672,30.59000015258789,29.3700008392334,30.100000381469727,159902500
2018-09-12,29.90999984741211,32.290000915527344,29.450000762939453,32.209999084472656,197889600
2018-09-13,33.15999984741211,34.13999938964844,29.8700008392334,30.479999542236328,304147100
2018-09-14,31.43000030517578,33.09000015258789,30.540000915527344,32.720001220703125,217762800
2018-09-17,31.75,33.22999954223633,31.600000381469727,32.43000030517578,180410600
2018-09-18,32.9900016784668,33.369998931884766,31.200000762939453,31.93000030517578,176673200
2018-09-19,31.520000457763672,31.829999923706055,30.510000228881836,31.209999084472656,124287000
2018-09-20,32.099998474121094,32.20000076293945,30.639999389648438,31.18000030517578,123116500
2018-09-21,31.190000534057617,32.41999816894531,30.90999984741211,31.020000457763672,129792900
2018-09-24,31.1299991607666,32.650001525878906,30.90999984741211,32.61000061035156,118332600
2018-09-25,33.18000030517578,33.599998474121094,32.189998626708984,32.56999969482422,118570200
2018-09-26,32.400001525878906,32.599998474121094,31.719999313354492,32.189998626708984,79347300
2018-09-27,31.860000610351562,32.630001068115234,31.389999389648438,32.59000015258789,87934400
2018-09-28,32.2400016784668,32.779998779296875,29.979999542236328,30.889999389648438,165453500
2018-10-01,30.690000534057617,31.90999984741211,30.25,31.420000076293945,94742900
2018-10-02,30.729999542236328,30.81999969482422,28.649999618530273,29.020000457763672,145276500
2018-10-03,29.040000915527344,29.219999313354492,26.540000915527344,28.43000030517578,190137200
2018-10-04,27.989999771118164,28.829999923706055,27.3700008392334,27.780000686645508,95831200
2018-10-05,28.06999969482422,28.469999313354492,26.93000030517578,27.350000381469727,88008500
2018-10-08,26.729999542236328,27.540000915527344,25.959999084472656,26.459999084472656,103789500
2018-10-09,26.149999618530273,27.709999084472656,26.0,27.239999771118164,105461800
2018-10-10,27.3799991607666,27.399999618530273,24.90999984741211,25.0,147682900
2018-10-11,24.739999771118164,26.200000762939453,24.549999237060547,25.299999237060547,147013800
2018-10-12,26.770000457763672,26.969999313354492,25.670000076293945,26.34000015258789,111059400
2018-10-15,26.3799991607666,26.770000457763672,25.75,26.260000228881836,70523500
2018-10-16,26.6299991607666,28.229999542236328,26.170000076293945,28.18000030517578,92529000
2018-10-17,28.40999984741211,28.530000686645508,26.920000076293945,27.299999237060547,89466900
2018-10-18,27.079999923706055,27.75,26.399999618530273,26.6200008392334,79623700
2018-10-19,27.030000686645508,27.100000381469727,23.600000381469727,23.65999984741211,130799900
2018-10-22,24.459999084472656,25.639999389648438,24.09000015258789,25.030000686645508,114158900
2018-10-23,24.18000030517578,25.260000228881836,23.850000381469727,25.09000015258789,101763000
2018-10-24,25.040000915527344,25.100000381469727,22.75,22.790000915527344,134489100
2018-10-25,17.920000076293945,20.149999618530273,17.719999313354492,19.270000457763672,189173700
2018-10-26,18.489999771118164,18.780000686645508,17.049999237060547,17.6299991607666,119689000
2018-10-29,18.209999084472656,18.229999542236328,16.270000457763672,16.850000381469727,94479600
2018-10-30,16.3799991607666,17.239999771118164,16.170000076293945,17.200000762939453,99049400
2018-10-31,17.8700008392334,18.34000015258789,17.1200008392334,18.209999084472656,110463700
2018-11-01,18.40999984741211,20.329999923706055,18.079999923706055,20.219999313354492,136896500
2018-11-02,20.59000015258789,21.059999465942383,19.469999313354492,20.229999542236328,123788000
2018-11-05,20.1200008392334,20.18000030517578,18.8799991607666,19.899999618530273,108016700
2018-11-06,19.5,21.649999618530273,19.479999542236328,20.68000030517578,144995700
2018-11-07,21.420000076293945,22.219999313354492,21.06999969482422,21.84000015258789,121115800
2018-11-08,21.770000457763672,22.079999923706055,20.969999313354492,21.200000762939453,92387600
2018-11-09,20.770000457763672,21.190000534057617,20.110000610351562,21.030000686645508,85900700
2018-11-12,20.68000030517578,20.850000381469727,18.799999237060547,19.030000686645508,95948200
2018-11-13,19.280000686645508,20.020000457763672,18.969999313354492,19.610000610351562,76126000
2018-11-14,20.18000030517578,21.110000610351562,19.760000228881836,20.809999465942383,106344300
2018-11-15,20.719999313354492,21.770000457763672,20.420000076293945,21.489999771118164,97715500
2018-11-16,19.8700008392334,20.969999313354492,19.719999313354492,20.65999984741211,112376600
2018-11-19,20.399999618530273,20.59000015258789,19.09000015258789,19.110000610351562,93578200
2018-11-20,17.399999618530273,19.579999923706055,17.18000030517578,19.209999084472656,109869400
2018-11-21,20.049999237060547,20.309999465942383,18.5,18.729999542236328,81585600
2018-11-23,18.610000610351562,19.829999923706055,18.559999465942383,19.3799991607666,54611300
2018-11-26,19.959999084472656,20.190000534057617,19.110000610351562,20.079999923706055,83211000
2018-11-27,19.770000457763672,21.450000762939453,19.729999542236328,21.049999237060547,119230100
2018-11-28,21.81999969482422,21.8799991607666,20.18000030517578,21.34000015258789,134425300
2018-11-29,21.190000534057617,21.610000610351562,20.729999542236328,21.43000030517578,79853700
2018-11-30,21.299999237060547,21.360000610351562,20.520000457763672,21.299999237060547,82370700
2018-12-03,22.479999542236328,23.75,22.3700008392334,23.709999084472656,139607400
2018-12-04,23.350000381469727,23.420000076293945,21.06999969482422,21.1200008392334,127392900
2018-12-06,20.219999313354492,21.40999984741211,20.059999465942383,21.299999237060547,103434700
2018-12-07,21.299999237060547,21.3799991607666,19.170000076293945,19.459999084472656,105764500
2018-12-10,19.350000381469727,20.1299991607666,19.270000457763672,19.989999771118164,77984500
2018-12-11,20.709999084472656,21.139999389648438,19.690000534057617,19.979999542236328,88027400
2018-12-12,20.31999969482422,21.020000457763672,19.709999084472656,20.479999542236328,100340700
2018-12-13,20.6299991607666,20.8700008392334,19.760000228881836,19.860000610351562,88108300
2018-12-14,19.579999923706055,20.700000762939453,19.520000457763672,19.899999618530273,84713600
2018-12-17,20.010000228881836,20.020000457763672,18.639999389648438,18.829999923706055,115437900
2018-12-18,19.149999618530273,19.84000015258789,18.8799991607666,19.5,101512900
2018-12-19,19.440000534057617,19.719999313354492,18.0,18.15999984741211,120644500
2018-12-20,18.110000610351562,18.860000610351562,17.34000015258789,17.940000534057617,119394500
2018-12-21,18.1200008392334,18.34000015258789,16.760000228881836,16.93000030517578,132246000
2018-12-24,16.520000457763672,17.219999313354492,16.3700008392334,16.649999618530273,62933100
2018-12-26,16.8799991607666,17.90999984741211,16.030000686645508,17.899999618530273,108811800
2018-12-27,17.43000030517578,17.739999771118164,16.440000534057617,17.489999771118164,111373000
2018-12-28,17.530000686645508,18.309999465942383,17.139999389648438,17.81999969482422,109214400
2018-12-31,18.149999618530273,18.510000228881836,17.850000381469727,18.459999084472656,84732200
2019-01-02,18.010000228881836,19.0,17.979999542236328,18.829999923706055,87148700
2019-01-03,18.420000076293945,18.68000030517578,16.940000534057617,17.049999237060547,117277600
2019-01-04,17.549999237060547,19.06999969482422,17.43000030517578,19.0,111878600
2019-01-07,19.440000534057617,20.68000030517578,19.0,20.56999969482422,107157000
2019-01-08,21.190000534057617,21.200000762939453,19.68000030517578,20.75,121271000
2019-01-09,20.889999389648438,21.440000534057617,20.06999969482422,20.190000534057617,163944100
2019-01-10,19.760000228881836,19.829999923706055,18.899999618530273,19.739999771118164,115629400
2019-01-11,19.469999313354492,20.350000381469727,19.190000534057617,20.270000457763672,85110800
2019-01-14,19.959999084472656,20.6200008392334,19.75,20.229999542236328,71350200
2019-01-15,20.440000534057617,20.68000030517578,20.260000228881836,20.3799991607666,62785800
2019-01-16,20.399999618530273,20.540000915527344,19.709999084472656,19.729999542236328,70849300
2019-01-17,19.489999771118164,20.510000228881836,19.020000457763672,20.25,85018400
2019-01-18,20.3700008392334,21.049999237060547,20.020000457763672,20.770000457763672,88131000
2019-01-22,20.479999542236328,20.920000076293945,19.700000762939453,19.760000228881836,78513700
2019-01-23,20.030000686645508,20.479999542236328,19.549999237060547,19.799999237060547,77811300
2019-01-24,20.059999465942383,21.010000228881836,20.040000915527344,20.850000381469727,97433400
2019-01-25,20.989999771118164,22.030000686645508,20.790000915527344,21.93000030517578,110239500
2019-01-28,20.31999969482422,21.010000228881836,20.020000457763672,20.18000030517578,135164100
2019-01-29,20.260000228881836,20.389999389648438,19.049999237060547,19.25,131202500
2019-01-30,21.489999771118164,23.1299991607666,21.3700008392334,23.09000015258789,211421200
2019-01-31,23.020000457763672,25.139999389648438,22.829999923706055,24.40999984741211,182575600
2019-02-01,24.610000610351562,24.84000015258789,24.06999969482422,24.510000228881836,105356200
2019-02-04,24.43000030517578,24.65999984741211,24.06999969482422,24.1299991607666,70843800
2019-02-05,23.420000076293945,23.860000610351562,22.979999542236328,23.309999465942383,122226000
2019-02-06,23.6299991607666,24.139999389648438,23.219999313354492,23.260000228881836,78684300
2019-02-07,22.989999771118164,23.219999313354492,22.31999969482422,22.670000076293945,86723900
2019-02-08,22.329999923706055,23.280000686645508,22.270000457763672,23.049999237060547,78129300
2019-02-11,23.049999237060547,23.280000686645508,22.65999984741211,22.959999084472656,60578700
2019-02-12,23.43000030517578,23.559999465942383,22.75,22.81999969482422,67595400
2019-02-13,22.979999542236328,23.239999771118164,22.709999084472656,22.850000381469727,57544200
2019-02-14,22.739999771118164,23.3700008392334,22.59000015258789,23.1299991607666,64441200
2019-02-15,23.579999923706055,24.049999237060547,23.200000762939453,23.68000030517578,78644100
2019-02-19,23.6299991607666,24.40999984741211,23.610000610351562,23.950000762939453,57517900
2019-02-20,24.139999389648438,24.3700008392334,23.899999618530273,23.950000762939453,57091600
2019-02-21,24.040000915527344,24.329999923706055,23.850000381469727,23.920000076293945,49608200
2019-02-22,24.049999237060547,24.360000610351562,23.8799991607666,24.360000610351562,52650700
2019-02-25,25.010000228881836,25.520000457763672,24.68000030517578,24.709999084472656,63221000
2019-02-26,24.649999618530273,24.719999313354492,24.149999618530273,24.209999084472656,48470100
2019-02-27,24.110000610351562,24.229999542236328,23.209999084472656,23.479999542236328,62649300
2019-02-28,23.209999084472656,23.670000076293945,23.110000610351562,23.530000686645508,39384900
2019-03-01,23.969999313354492,24.190000534057617,23.450000762939453,23.68000030517578,48084000
2019-03-04,23.889999389648438,24.1299991607666,23.010000228881836,23.3700008392334,48147700
2019-03-05,23.34000015258789,23.68000030517578,23.010000228881836,23.5,35462600
2019-03-06,23.469999313354492,23.530000686645508,22.399999618530273,22.40999984741211,60479400
2019-03-07,22.329999923706055,22.40999984741211,21.729999542236328,22.079999923706055,52186300
2019-03-08,21.350000381469727,22.09000015258789,21.040000915527344,22.010000228881836,49967700
2019-03-11,22.149999618530273,23.079999923706055,21.979999542236328,22.959999084472656,54420200
2019-03-12,23.100000381469727,23.799999237060547,22.780000686645508,23.489999771118164,56410600
2019-03-13,23.65999984741211,24.149999618530273,23.350000381469727,23.3799991607666,56705800
2019-03-14,23.3700008392334,23.489999771118164,22.799999237060547,22.81999969482422,42818600
2019-03-15,23.100000381469727,23.649999618530273,23.010000228881836,23.290000915527344,46519900
2019-03-18,23.299999237060547,23.6200008392334,23.040000915527344,23.25,34731800
2019-03-19,23.600000381469727,26.079999923706055,23.59000015258789,26.0,156052200
2019-03-20,26.489999771118164,26.8799991607666,25.309999465942383,25.700000762939453,151292100
2019-03-21,25.780000686645508,28.110000610351562,25.709999084472656,27.889999389648438,129610300
2019-03-22,27.540000915527344,27.75,26.329999923706055,26.3700008392334,115323300
2019-03-25,26.290000915527344,26.989999771118164,25.540000915527344,25.969999313354492,78438200
2019-03-26,26.690000534057617,26.979999542236328,25.459999084472656,25.690000534057617,75754100
2019-03-27,25.700000762939453,25.8799991607666,24.549999237060547,24.889999389648438,88585300
2019-03-28,25.100000381469727,25.559999465942383,24.649999618530273,25.059999465942383,64667500
2019-03-29,25.579999923706055,25.729999542236328,25.25,25.520000457763672,53502800
2019-04-01,26.420000076293945,26.559999465942383,25.829999923706055,26.360000610351562,63000300
2019-04-02,26.510000228881836,26.799999237060547,26.09000015258789,26.75,53358800
2019-04-03,28.020000457763672,29.950000762939453,27.8799991607666,29.020000457763672,197650500
2019-04-04,28.8799991607666,29.389999389648438,28.610000610351562,29.09000015258789,82191100
2019-04-05,29.639999389648438,29.690000534057617,28.799999237060547,28.979999542236328,65662700
2019-04-08,28.690000534057617,28.950000762939453,28.18000030517578,28.530000686645508,58002500
2019-04-09,28.239999771118164,28.3799991607666,27.190000534057617,27.239999771118164,75539800
2019-04-10,27.459999084472656,28.1200008392334,27.31999969482422,27.829999923706055,64368100
2019-04-11,27.809999465942383,28.049999237060547,27.459999084472656,27.790000915527344,44801200
2019-04-12,28.209999084472656,28.3799991607666,27.65999984741211,27.850000381469727,41048800
2019-04-15,27.799999237060547,27.84000015258789,26.959999084472656,27.329999923706055,40812500
2019-04-16,27.719999313354492,28.18000030517578,27.489999771118164,27.93000030517578,47340100
2019-04-17,28.209999084472656,28.270000457763672,27.219999313354492,27.489999771118164,48240800
2019-04-18,27.600000381469727,27.8799991607666,27.34000015258789,27.68000030517578,39880900
2019-04-22,27.6200008392334,28.229999542236328,27.389999389648438,28.18000030517578,36477300
2019-04-23,28.18000030517578,28.489999771118164,27.790000915527344,27.969999313354492,41777500
2019-04-24,28.100000381469727,28.850000381469727,27.93000030517578,28.459999084472656,51784700
2019-04-25,28.670000076293945,28.860000610351562,27.360000610351562,27.65999984741211,57329700
2019-04-26,27.65999984741211,27.899999618530273,27.049999237060547,27.8799991607666,48827900
2019-04-29,27.899999618530273,28.139999389648438,27.5,27.690000534057617,44532700
2019-04-30,27.59000015258789,27.799999237060547,26.940000534057617,27.6299991607666,73165900
2019-05-01,28.950000762939453,29.149999618530273,26.780000686645508,26.809999465942383,136066900
2019-05-02,26.940000534057617,28.639999389648438,26.610000610351562,28.290000915527344,100514800
2019-05-03,28.299999237060547,28.420000076293945,27.65999984741211,28.219999313354492,55503100
2019-05-06,26.719999313354492,27.5,26.450000762939453,27.420000076293945,70344100
2019-05-07,27.200000762939453,27.350000381469727,26.209999084472656,26.65999984741211,75868800
2019-05-08,26.40999984741211,27.709999084472656,26.270000457763672,27.09000015258789,65967500
2019-05-09,26.700000762939453,27.3799991607666,26.030000686645508,27.209999084472656,73150900
2019-05-10,27.030000686645508,28.100000381469727,26.93000030517578,27.959999084472656,82930100
2019-05-13,26.979999542236328,27.229999542236328,26.100000381469727,26.239999771118164,99017900
2019-05-14,26.530000686645508,27.479999542236328,26.149999618530273,27.31999969482422,82980400
2019-05-15,26.8700008392334,27.790000915527344,26.729999542236328,27.579999923706055,55689900
2019-05-16,27.3700008392334,28.3700008392334,27.270000457763672,28.010000228881836,67330100
2019-05-17,27.690000534057617,28.459999084472656,27.399999618530273,27.5,65385400
2019-05-20,26.979999542236328,27.239999771118164,26.489999771118164,26.68000030517578,69757400
2019-05-21,27.18000030517578,27.3700008392334,26.93000030517578,27.350000381469727,46079200
2019-05-22,27.1200008392334,27.59000015258789,27.06999969482422,27.40999984741211,40035300
2019-05-23,26.989999771118164,27.100000381469727,26.030000686645508,26.360000610351562,67809200
2019-05-24,26.610000610351562,26.93000030517578,26.399999618530273,26.440000534057617,39835800
2019-05-28,27.270000457763672,29.670000076293945,27.059999465942383,29.049999237060547,146949600
2019-05-29,29.0,29.31999969482422,27.729999542236328,28.09000015258789,99969600
2019-05-30,28.399999618530273,28.559999465942383,27.600000381469727,28.030000686645508,65289100
2019-05-31,27.56999969482422,28.360000610351562,27.399999618530273,27.40999984741211,68667800
2019-06-03,28.75,29.6200008392334,27.290000915527344,27.579999923706055,147532200
2019-06-04,28.389999389648438,29.59000015258789,27.90999984741211,29.56999969482422,107549500
2019-06-05,29.93000030517578,29.989999771118164,29.030000686645508,29.5,79481500
2019-06-06,29.8700008392334,31.979999542236328,29.84000015258789,31.81999969482422,131267800
2019-06-07,31.940000534057617,32.599998474121094,31.56999969482422,32.40999984741211,86841100
2019-06-10,33.529998779296875,34.29999923706055,33.08000183105469,33.22999954223633,97668800
2019-06-11,33.43000030517578,33.4900016784668,31.81999969482422,32.40999984741211,82834900
2019-06-12,32.0,32.56999969482422,31.920000076293945,32.18000030517578,56298700
2019-06-13,32.38999938964844,32.5,31.059999465942383,31.389999389648438,63556000
2019-06-14,30.700000762939453,30.959999084472656,30.020000457763672,30.360000610351562,70373000
2019-06-17,30.25,30.450000762939453,29.18000030517578,29.200000762939453,70865700
2019-06-18,29.760000228881836,30.969999313354492,29.579999923706055,30.450000762939453,86444500
2019-06-19,30.670000076293945,30.790000915527344,30.059999465942383,30.5,63233900
2019-06-20,31.239999771118164,31.360000610351562,29.84000015258789,30.010000228881836,72418200
2019-06-21,29.649999618530273,30.350000381469727,28.969999313354492,29.100000381469727,81861300
2019-06-24,29.31999969482422,29.399999618530273,28.670000076293945,29.260000228881836,55724800
2019-06-25,29.260000228881836,29.719999313354492,28.799999237060547,28.860000610351562,53680900
2019-06-26,29.979999542236328,30.479999542236328,29.780000686645508,29.920000076293945,65064200
2019-06-27,30.40999984741211,30.959999084472656,30.209999084472656,30.739999771118164,55623300
2019-06-28,31.079999923706055,31.110000610351562,30.329999923706055,30.3700008392334,50090900
2019-07-01,31.790000915527344,32.040000915527344,30.8700008392334,31.200000762939453,60275900
2019-07-02,30.959999084472656,31.260000228881836,30.729999542236328,31.239999771118164,37721700
2019-07-03,31.1299991607666,31.329999923706055,30.739999771118164,31.190000534057617,23462000
2019-07-05,30.8799991607666,31.559999465942383,30.75,31.5,34011900
2019-07-08,31.799999237060547,32.150001525878906,31.260000228881836,32.040000915527344,49689400
2019-07-09,31.760000228881836,33.18000030517578,30.100000381469727,33.150001525878906,61419800
2019-07-10,33.560001373291016,34.029998779296875,33.36000061035156,33.790000915527344,60388400
2019-07-11,33.90999984741211,34.0,32.7599983215332,33.060001373291016,63081800
2019-07-12,32.7599983215332,33.38999938964844,32.59000015258789,33.209999084472656,51509700
2019-07-15,33.34000015258789,34.54999923706055,33.27000045776367,34.38999938964844,65565200
2019-07-16,34.29999923706055,34.86000061035156,33.79999923706055,33.849998474121094,66912700
2019-07-17,34.0099983215332,34.29999923706055,33.4900016784668,33.599998474121094,42557900
2019-07-18,33.029998779296875,33.459999084472656,32.41999816894531,33.0,58473900
2019-07-19,33.08000183105469,33.349998474121094,32.45000076293945,32.5099983215332,44617700
2019-07-22,32.79999923706055,33.310001373291016,32.7400016784668,32.849998474121094,37777300
2019-07-23,33.16999816894531,33.5,32.93000030517578,33.4900016784668,38532500
2019-07-24,33.63999938964844,34.36000061035156,33.45000076293945,34.11000061035156,41952300
2019-07-25,34.04999923706055,34.25,33.619998931884766,33.66999816894531,36705600
2019-07-26,34.22999954223633,34.77000045776367,33.869998931884766,34.02000045776367,43502800
2019-07-29,34.13999938964844,34.18000030517578,32.97999954223633,33.47999954223633,45922000
2019-07-30,33.209999084472656,33.939998626708984,32.939998626708984,33.869998931884766,72198900
2019-07-31,32.08000183105469,32.29999923706055,30.299999237060547,30.450000762939453,119190000
2019-08-01,30.5,31.479999542236328,29.100000381469727,29.860000610351562,80878900
2019-08-02,29.479999542236328,29.729999542236328,28.940000534057617,29.440000534057617,60410900
2019-08-05,28.260000228881836,28.489999771118164,27.649999618530273,27.989999771118164,74333200
2019-08-06,28.860000610351562,29.049999237060547,28.200000762939453,28.860000610351562,60578400
2019-08-07,28.469999313354492,29.280000686645508,28.3700008392334,29.190000534057617,58577500
2019-08-08,31.530000686645508,34.27000045776367,31.479999542236328,33.91999816894531,167278800
2019-08-09,33.45000076293945,35.54999923706055,33.08000183105469,34.189998626708984,132483900
2019-08-12,34.15999984741211,34.650001525878906,32.08000183105469,32.43000030517578,106936000
2019-08-13,32.36000061035156,33.13999938964844,31.719999313354492,32.11000061035156,102009700
2019-08-14,31.0,31.049999237060547,29.510000228881836,30.239999771118164,127521500
2019-08-15,30.6299991607666,30.729999542236328,29.209999084472656,29.670000076293945,71674400
2019-08-16,30.309999465942383,31.479999542236328,30.209999084472656,31.18000030517578,70469800
2019-08-19,32.0,32.189998626708984,31.420000076293945,31.479999542236328,67596900
2019-08-20,30.940000534057617,31.309999465942383,30.450000762939453,30.719999313354492,47924000
2019-08-21,31.049999237060547,31.739999771118164,30.84000015258789,31.700000762939453,41441500
2019-08-22,31.760000228881836,31.920000076293945,30.979999542236328,31.899999618530273,47667900
2019-08-23,31.299999237060547,31.829999923706055,29.399999618530273,29.540000915527344,83681100
2019-08-26,30.34000015258789,30.719999313354492,29.940000534057617,30.280000686645508,50612500
2019-08-27,30.600000381469727,30.889999389648438,29.600000381469727,30.200000762939453,53229200
2019-08-28,29.920000076293945,31.18000030517578,29.700000762939453,30.780000686645508,55835900
2019-08-29,31.469999313354492,31.829999923706055,31.329999923706055,31.450000762939453,44422800
2019-08-30,31.600000381469727,31.8700008392334,31.1299991607666,31.450000762939453,40307000
2019-09-03,30.829999923706055,31.139999389648438,30.68000030517578,30.899999618530273,38029300
2019-09-04,31.31999969482422,31.829999923706055,30.850000381469727,30.950000762939453,46614600
2019-09-05,31.790000915527344,32.04999923706055,31.1200008392334,31.5,57861200
2019-09-06,31.5,31.510000228881836,30.479999542236328,30.559999465942383,51673000
2019-09-09,30.93000030517578,31.18000030517578,30.239999771118164,30.5,54413200
2019-09-10,30.219999313354492,30.3799991607666,29.770000457763672,30.229999542236328,48604800
2019-09-11,30.3799991607666,30.43000030517578,29.510000228881836,29.760000228881836,50631700
2019-09-12,30.079999923706055,30.84000015258789,29.950000762939453,30.209999084472656,53618300
2019-09-13,30.270000457763672,30.850000381469727,29.950000762939453,30.690000534057617,47758800
2019-09-16,30.3700008392334,31.149999618530273,30.260000228881836,30.829999923706055,52248500
2019-09-17,31.06999969482422,31.31999969482422,30.739999771118164,30.989999771118164,35011700
2019-09-18,30.75,30.889999389648438,29.8799991607666,30.420000076293945,47027500
2019-09-19,30.56999969482422,30.959999084472656,30.139999389648438,30.290000915527344,41603000
2019-09-20,30.360000610351562,30.469999313354492,29.649999618530273,30.049999237060547,79957400
2019-09-23,30.1200008392334,30.799999237060547,30.06999969482422,30.639999389648438,44366800
2019-09-24,30.540000915527344,30.75,29.290000915527344,29.520000457763672,72963000
2019-09-25,29.479999542236328,29.649999618530273,28.549999237060547,29.540000915527344,58234800
2019-09-26,29.670000076293945,29.770000457763672,29.0,29.469999313354492,40745400
2019-09-27,29.170000076293945,29.770000457763672,28.350000381469727,28.719999313354492,54091100
2019-09-30,28.889999389648438,29.049999237060547,28.360000610351562,28.989999771118164,37295600
2019-10-01,29.049999237060547,29.540000915527344,28.639999389648438,28.760000228881836,37081800
2019-10-02,28.5,28.850000381469727,28.030000686645508,28.309999465942383,43640700
2019-10-03,28.280000686645508,28.780000686645508,27.43000030517578,28.68000030517578,56325200
2019-10-04,28.829999923706055,29.059999465942383,28.280000686645508,29.010000228881836,34446700
2019-10-07,28.899999618530273,29.6299991607666,28.84000015258789,28.93000030517578,39337200
2019-10-08,28.549999237060547,28.639999389648438,27.920000076293945,28.229999542236328,44265700
2019-10-09,28.799999237060547,28.950000762939453,28.350000381469727,28.459999084472656,35661500
2019-10-10,28.520000457763672,28.889999389648438,28.0,28.3799991607666,40660100
2019-10-11,28.829999923706055,30.200000762939453,28.809999465942383,29.75,66256900
2019-10-14,29.709999084472656,30.610000610351562,29.3799991607666,30.530000686645508,44473700
2019-10-15,30.700000762939453,30.920000076293945,30.170000076293945,30.719999313354492,41600700
2019-10-16,30.600000381469727,31.40999984741211,30.530000686645508,30.809999465942383,42804400
2019-10-17,31.299999237060547,31.399999618530273,30.860000610351562,31.139999389648438,36884400
2019-10-18,31.059999465942383,31.329999923706055,30.290000915527344,30.969999313354492,39681700
2019-10-21,31.5,32.2599983215332,31.40999984741211,32.029998779296875,52182800
2019-10-22,32.060001373291016,32.150001525878906,31.5,31.510000228881836,36185200
2019-10-23,31.09000015258789,31.649999618530273,30.829999923706055,31.360000610351562,26582200
2019-10-24,31.579999923706055,31.860000610351562,31.34000015258789,31.719999313354492,27808000
2019-10-25,31.899999618530273,32.86000061035156,31.829999923706055,32.709999084472656,45368800
2019-10-28,33.15999984741211,33.90999984741211,33.150001525878906,33.689998626708984,51223600
2019-10-29,33.72999954223633,33.900001525878906,32.70000076293945,33.029998779296875,78700100
2019-10-30,32.93000030517578,33.34000015258789,32.029998779296875,33.130001068115234,78228800
2019-10-31,32.97999954223633,34.34000015258789,32.81999969482422,33.93000030517578,67881600
2019-11-01,34.369998931884766,35.0,34.099998474121094,34.88999938964844,64238600
2019-11-04,35.189998626708984,36.45000076293945,34.7599983215332,36.290000915527344,83343800
2019-11-05,36.560001373291016,37.18000030517578,35.97999954223633,36.150001525878906,84848600
2019-11-06,36.060001373291016,36.47999954223633,35.52000045776367,35.93000030517578,51675100
2019-11-07,36.52000045776367,36.9900016784668,36.029998779296875,36.279998779296875,54350200
2019-11-08,36.060001373291016,36.58000183105469,36.0,36.290000915527344,39353900
2019-11-11,35.959999084472656,36.65999984741211,35.58000183105469,36.310001373291016,43511100
2019-11-12,36.43000030517578,37.130001068115234,36.400001525878906,36.709999084472656,58664500
2019-11-13,36.650001525878906,37.959999084472656,36.58000183105469,37.52000045776367,67648300
2019-11-14,37.5099983215332,38.5,37.36000061035156,38.349998474121094,65829500
2019-11-15,38.939998626708984,39.369998931884766,38.34000015258789,38.560001373291016,62958500
2019-11-18,38.650001525878906,39.9900016784668,38.599998474121094,39.880001068115234,66102800
2019-11-19,40.13999938964844,41.790000915527344,39.689998626708984,41.290000915527344,94373000
2019-11-20,40.959999084472656,41.75,40.06999969482422,40.97999954223633,79767900
2019-11-21,40.41999816894531,40.709999084472656,38.63999938964844,39.52000045776367,88069400
2019-11-22,39.36000061035156,39.88999938964844,38.189998626708984,39.150001525878906,56931900
2019-11-25,39.5,40.16999816894531,39.4900016784668,39.790000915527344,45769500
2019-11-26,39.29999923706055,39.47999954223633,38.810001373291016,38.9900016784668,43603300
2019-11-27,39.459999084472656,39.7599983215332,39.06999969482422,39.40999984741211,33630100
2019-11-29,39.099998474121094,39.52000045776367,39.02000045776367,39.150001525878906,17609900
2019-12-02,39.31999969482422,39.40999984741211,38.439998626708984,38.72999954223633,35710200
2019-12-03,37.34000015258789,38.93000030517578,37.150001525878906,38.900001525878906,51556400
2019-12-04,39.380001068115234,39.81999969482422,39.130001068115234,39.689998626708984,44299400
2019-12-05,39.95000076293945,40.220001220703125,39.54999923706055,39.619998931884766,35574000
2019-12-06,40.099998474121094,40.189998626708984,39.560001373291016,39.630001068115234,31101400
2019-12-09,39.459999084472656,39.84000015258789,38.90999984741211,38.93000030517578,27928100
2019-12-10,39.20000076293945,39.72999954223633,38.81999969482422,39.439998626708984,33733600
2019-12-11,39.439998626708984,39.61000061035156,39.040000915527344,39.470001220703125,31698300
2019-12-12,39.400001525878906,42.619998931884766,39.25,42.59000015258789,86878000
2019-12-13,42.349998474121094,42.95000076293945,41.060001373291016,41.150001525878906,79927800
2019-12-16,41.72999954223633,42.97999954223633,41.72999954223633,42.349998474121094,58824900
2019-12-17,42.5099983215332,43.11000061035156,42.150001525878906,42.77000045776367,44852000
2019-12-18,42.790000915527344,43.060001373291016,42.2400016784668,42.29999923706055,39083300
2019-12-19,42.630001068115234,43.34000015258789,42.599998474121094,42.83000183105469,45883000
2019-12-20,43.439998626708984,44.2599983215332,43.2599983215332,44.150001525878906,68104700
2019-12-23,44.58000183105469,45.630001068115234,44.38999938964844,45.459999084472656,55886500
2019-12-24,46.099998474121094,46.61000061035156,45.77000045776367,46.540000915527344,44432200
2019-12-26,46.9900016784668,47.310001373291016,45.65999984741211,46.630001068115234,57562800
2019-12-27,46.849998474121094,46.880001068115234,45.97999954223633,46.18000030517578,36581300
2019-12-30,46.13999938964844,46.16999816894531,44.65999984741211,45.52000045776367,41149700
2019-12-31,45.06999969482422,46.09000015258789,44.91999816894531,45.86000061035156,31673200
2020-01-02,46.86000061035156,49.25,46.630001068115234,49.099998474121094,80331100
2020-01-03,48.029998779296875,49.38999938964844,47.540000915527344,48.599998474121094,73127400
2020-01-06,48.02000045776367,48.86000061035156,47.86000061035156,48.38999938964844,47934900
2020-01-07,49.349998474121094,49.38999938964844,48.040000915527344,48.25,58061400
2020-01-08,47.849998474121094,48.29999923706055,47.13999938964844,47.83000183105469,53767000
2020-01-09,48.939998626708984,49.959999084472656,48.38999938964844,48.970001220703125,76512800
2020-01-10,49.2599983215332,49.290000915527344,48.0,48.16999816894531,44133700
2020-01-13,48.65999984741211,48.86000061035156,48.2400016784668,48.75,34266800
2020-01-14,48.63999938964844,49.040000915527344,47.90999984741211,48.209999084472656,38563200
2020-01-15,48.22999954223633,49.08000183105469,48.119998931884766,48.54999923706055,40199900
2020-01-16,49.16999816894531,50.310001373291016,48.9900016784668,49.77000045776367,58898900
2020-01-17,50.20000076293945,51.04999923706055,49.900001525878906,50.93000030517578,57722500
2020-01-21,50.959999084472656,51.810001373291016,50.70000076293945,51.04999923706055,49095000
2020-01-22,51.630001068115234,51.880001068115234,51.20000076293945,51.43000030517578,40772200
2020-01-23,51.34000015258789,51.75,50.7400016784668,51.709999084472656,40135400
2020-01-24,52.279998779296875,52.810001373291016,49.470001220703125,50.349998474121094,80004900
2020-01-27,48.45000076293945,49.790000915527344,47.900001525878906,49.2599983215332,48878600
2020-01-28,50.029998779296875,50.849998474121094,49.47999954223633,50.529998779296875,62343800
2020-01-29,47.84000015258789,48.06999969482422,46.099998474121094,47.5099983215332,112349900
2020-01-30,46.4900016784668,48.810001373291016,46.130001068115234,48.779998779296875,70460200
2020-01-31,48.400001525878906,48.58000183105469,46.790000915527344,47.0,60322400
2020-02-03,46.400001525878906,48.099998474121094,46.22999954223633,48.02000045776367,46983500
2020-02-04,49.209999084472656,49.75,48.61000061035156,49.45000076293945,46302100
2020-02-05,50.290000915527344,50.41999816894531,49.310001373291016,49.84000015258789,42737100
2020-02-06,48.79999923706055,49.38999938964844,47.630001068115234,49.31999969482422,48670600
2020-02-07,48.90999984741211,50.66999816894531,48.63999938964844,49.72999954223633,53107600
2020-02-10,49.470001220703125,52.29999923706055,49.349998474121094,52.2599983215332,60971700
2020-02-11,53.220001220703125,54.47999954223633,52.90999984741211,53.79999923706055,74719100
2020-02-12,54.529998779296875,54.849998474121094,53.529998779296875,53.88999938964844,45994900
2020-02-13,53.43000030517578,55.029998779296875,53.34000015258789,54.529998779296875,51640000
2020-02-14,55.189998626708984,55.400001525878906,54.560001373291016,55.310001373291016,52365400
2020-02-18,54.939998626708984,58.130001068115234,54.84000015258789,56.88999938964844,70133200
2020-02-19,57.9900016784668,59.27000045776367,57.5099983215332,58.900001525878906,58597300
2020-02-20,58.439998626708984,59.02000045776367,56.150001525878906,57.27000045776367,74203400
2020-02-21,56.709999084472656,56.79999923706055,52.88999938964844,53.279998779296875,88271100
2020-02-24,48.18000030517578,50.279998779296875,47.4900016784668,49.119998931884766,86624100
2020-02-25,51.13999938964844,51.2400016784668,47.119998931884766,47.56999969482422,88699400
2020-02-26,47.70000076293945,49.290000915527344,47.06999969482422,47.4900016784668,86378400
2020-02-27,45.380001068115234,46.2400016784668,42.209999084472656,44.0099983215332,106416200
2020-02-28,41.36000061035156,46.150001525878906,41.040000915527344,45.47999954223633,100331800
2020-03-02,47.41999816894531,47.68000030517578,44.65999984741211,47.459999084472656,102324700
2020-03-03,49.029998779296875,50.20000076293945,45.66999816894531,46.75,141972300
2020-03-04,48.25,50.13999938964844,47.209999084472656,50.11000061035156,93311800
2020-03-05,48.68000030517578,49.720001220703125,47.5099983215332,48.11000061035156,98302700
2020-03-06,49.439998626708984,49.540000915527344,46.7400016784668,48.59000015258789,124590900
2020-03-09,43.029998779296875,46.34000015258789,42.5099983215332,43.27000045776367,80859800
2020-03-10,45.40999984741211,45.439998626708984,43.099998474121094,45.380001068115234,76228200
2020-03-11,44.189998626708984,45.970001220703125,43.79999923706055,45.70000076293945,101601100
2020-03-12,42.0,42.5,39.0,39.0099983215332,107461500
2020-03-13,42.20000076293945,43.90999984741211,39.599998474121094,43.900001525878906,86689700
2020-03-16,39.08000183105469,43.369998931884766,38.5099983215332,38.709999084472656,84545900
2020-03-17,40.189998626708984,42.880001068115234,38.29999923706055,41.880001068115234,92741900
2020-03-18,39.540000915527344,41.95000076293945,36.75,39.119998931884766,106949300
2020-03-19,39.560001373291016,41.70000076293945,37.689998626708984,39.81999969482422,88939000
2020-03-20,41.5099983215332,42.47999954223633,39.58000183105469,39.61000061035156,106859500
2020-03-23,40.619998931884766,42.31999969482422,38.95000076293945,41.63999938964844,101704700
2020-03-24,44.040000915527344,46.810001373291016,43.9900016784668,46.220001220703125,106794200
2020-03-25,46.790000915527344,47.880001068115234,44.43000030517578,44.630001068115234,93760400
2020-03-26,45.779998779296875,47.5,45.400001525878906,47.5,73680200
2020-03-27,46.31999969482422,47.97999954223633,45.900001525878906,46.58000183105469,74599200
2020-03-30,47.2400016784668,48.459999084472656,46.65999984741211,47.86000061035156,68486600
2020-03-31,47.93000030517578,48.529998779296875,45.15999984741211,45.47999954223633,83483700
2020-04-01,44.18000030517578,46.849998474121094,43.15999984741211,43.65999984741211,92083100
2020-04-02,43.400001525878906,45.279998779296875,43.099998474121094,44.4900016784668,79024100
2020-04-03,44.29999923706055,44.84000015258789,41.70000076293945,42.59000015258789,79335000
2020-04-06,44.29999923706055,47.58000183105469,44.060001373291016,47.52000045776367,82294000
2020-04-07,48.959999084472656,49.650001525878906,46.68000030517578,47.560001373291016,102098700
2020-04-08,48.06999969482422,49.0,47.61000061035156,48.790000915527344,64930800
2020-04-09,49.650001525878906,50.25,47.720001220703125,48.380001068115234,80270100
2020-04-13,48.470001220703125,51.06999969482422,48.22999954223633,50.939998626708984,64290100
2020-04-14,52.2400016784668,55.13999938964844,52.11000061035156,54.93000030517578,85306800
2020-04-15,53.72999954223633,55.56999969482422,53.40999984741211,54.9900016784668,83814000
2020-04-16,55.959999084472656,58.08000183105469,55.630001068115234,56.95000076293945,103106500
2020-04-17,57.349998474121094,57.7599983215332,55.54999923706055,56.599998474121094,76908800
2020-04-20,55.97999954223633,58.630001068115234,55.849998474121094,56.970001220703125,72367300
2020-04-21,56.900001525878906,57.72999954223633,51.40999984741211,52.91999816894531,123906400
2020-04-22,54.90999984741211,56.150001525878906,54.34000015258789,55.91999816894531,63041600
2020-04-23,56.650001525878906,57.290000915527344,55.63999938964844,55.900001525878906,69662700
2020-04-24,55.099998474121094,56.779998779296875,54.41999816894531,56.18000030517578,72761000
2020-04-27,57.439998626708984,58.0,56.25,56.4900016784668,62568100
2020-04-28,57.15999984741211,57.349998474121094,55.29999923706055,55.5099983215332,80501800
2020-04-29,54.529998779296875,54.86000061035156,52.7400016784668,53.65999984741211,110800900
2020-04-30,53.43000030517578,54.290000915527344,52.029998779296875,52.38999938964844,65543900
2020-05-01,51.06999969482422,51.95000076293945,49.09000015258789,49.880001068115234,69562700
2020-05-04,49.81999969482422,52.61000061035156,49.72999954223633,52.560001373291016,62590600
2020-05-05,53.43000030517578,53.5099983215332,51.290000915527344,52.189998626708984,56560500
2020-05-06,52.41999816894531,53.310001373291016,51.880001068115234,52.15999984741211,48138100
2020-05-07,52.93000030517578,52.970001220703125,51.619998931884766,51.95000076293945,48956600
2020-05-08,52.150001525878906,53.27000045776367,51.810001373291016,53.189998626708984,40686100
2020-05-11,52.900001525878906,55.88999938964844,52.75,55.7400016784668,68746400
2020-05-12,56.209999084472656,56.58000183105469,53.75,53.7599983215332,55631100
2020-05-13,54.040000915527344,55.220001220703125,51.29999923706055,52.18000030517578,76824700
2020-05-14,52.099998474121094,54.540000915527344,51.61000061035156,54.5099983215332,73814000
2020-05-15,53.31999969482422,54.439998626708984,52.86000061035156,54.20000076293945,66950900
2020-05-18,54.97999954223633,55.25,54.2400016784668,54.59000015258789,48569200
2020-05-19,54.38999938964844,56.72999954223633,54.36000061035156,55.470001220703125,60388500
2020-05-20,56.54999923706055,56.97999954223633,55.630001068115234,56.38999938964844,50888200
2020-05-21,56.68000030517578,56.720001220703125,54.61000061035156,54.650001525878906,48496100
2020-05-22,54.77000045776367,55.369998931884766,53.779998779296875,55.16999816894531,43524100
2020-05-26,56.0099983215332,56.08000183105469,53.02000045776367,53.189998626708984,51618900
2020-05-27,53.27000045776367,53.279998779296875,49.09000015258789,52.7400016784668,102414500
2020-05-28,52.25,53.540000915527344,51.25,51.7400016784668,53670200
2020-05-29,52.06999969482422,53.79999923706055,51.849998474121094,53.79999923706055,64666700
2020-06-01,53.310001373291016,54.11000061035156,52.88999938964844,53.630001068115234,36864400
2020-06-02,53.45000076293945,53.56999969482422,52.0099983215332,53.540000915527344,42855200
2020-06-03,53.599998474121094,53.650001525878906,52.33000183105469,52.72999954223633,46765300
2020-06-04,52.59000015258789,53.7400016784668,52.20000076293945,52.630001068115234,44869100
2020-06-05,52.9900016784668,53.56999969482422,52.08000183105469,53.099998474121094,53908300
2020-06-08,53.29999923706055,53.349998474121094,52.2599983215332,52.970001220703125,39681700
2020-06-09,52.95000076293945,56.459999084472656,52.720001220703125,56.38999938964844,79919100
2020-06-10,57.20000076293945,59.0,57.029998779296875,57.439998626708984,78719400
2020-06-11,55.939998626708984,56.68000030517578,52.79999923706055,52.83000183105469,78715400
2020-06-12,55.0099983215332,55.599998474121094,52.11000061035156,53.5,71189100
2020-06-15,52.58000183105469,54.72999954223633,52.40999984741211,54.68000030517578,56740700
2020-06-16,55.720001220703125,56.06999969482422,53.59000015258789,54.459999084472656,50949700
2020-06-17,54.790000915527344,55.81999969482422,54.29999923706055,54.54999923706055,45146500
2020-06-18,54.619998931884766,55.119998931884766,53.650001525878906,54.040000915527344,40354700
2020-06-19,54.40999984741211,55.459999084472656,53.81999969482422,54.22999954223633,52801500
2020-06-22,54.66999816894531,55.16999816894531,53.7400016784668,54.7599983215332,44704800
2020-06-23,55.04999923706055,55.369998931884766,53.869998931884766,53.9900016784668,48089000
2020-06-24,53.939998626708984,54.7400016784668,51.91999816894531,52.38999938964844,53535500
2020-06-25,52.560001373291016,52.70000076293945,50.540000915527344,51.93000030517578,51129600
2020-06-26,51.849998474121094,51.95000076293945,49.45000076293945,50.099998474121094,65485700
2020-06-29,50.150001525878906,50.279998779296875,48.41999816894531,50.279998779296875,49905800
2020-06-30,51.15999984741211,52.77000045776367,50.81999969482422,52.61000061035156,42275700
2020-07-01,52.630001068115234,52.869998931884766,51.599998474121094,52.58000183105469,32370900
2020-07-02,53.029998779296875,53.189998626708984,52.04999923706055,52.34000015258789,29081400
2020-07-06,52.900001525878906,53.52000045776367,52.33000183105469,53.400001525878906,36769400
2020-07-07,53.279998779296875,54.16999816894531,52.86000061035156,52.93000030517578,32153100
2020-07-08,53.0099983215332,53.470001220703125,52.06999969482422,53.43000030517578,35608300
2020-07-09,53.52000045776367,57.58000183105469,53.310001373291016,57.2599983215332,87216300
2020-07-10,57.540000915527344,58.150001525878906,55.5099983215332,55.880001068115234,59839700
2020-07-13,56.68000030517578,58.349998474121094,53.380001068115234,53.59000015258789,57741800
2020-07-14,53.29999923706055,54.86000061035156,52.2599983215332,54.720001220703125,54890100
2020-07-15,54.959999084472656,55.369998931884766,53.59000015258789,55.34000015258789,42360300
2020-07-16,54.68000030517578,55.150001525878906,53.7400016784668,54.91999816894531,36887100
2020-07-17,55.310001373291016,55.810001373291016,54.68000030517578,55.040000915527344,34710400
2020-07-20,55.22999954223633,57.529998779296875,54.83000183105469,57.459999084472656,45034300
2020-07-21,57.810001373291016,58.5,56.31999969482422,57.0,44741000
2020-07-22,57.06999969482422,62.0,56.970001220703125,61.790000915527344,135159400
2020-07-23,61.630001068115234,62.33000183105469,58.630001068115234,59.56999969482422,106829100
2020-07-24,64.18000030517578,69.94000244140625,64.05000305175781,69.4000015258789,205314500
2020-07-27,69.27999877929688,71.62999725341797,67.79000091552734,68.97000122070312,107918100
2020-07-28,68.0999984741211,69.80000305175781,67.0199966430664,67.61000061035156,94181400
2020-07-29,75.5,77.19000244140625,73.9000015258789,76.08999633789062,132969700
2020-07-30,75.37000274658203,78.95999908447266,75.06999969482422,78.19999694824219,80286900
2020-07-31,78.66999816894531,78.95999908447266,75.36000061035156,77.43000030517578,71621600
2020-08-03,78.19000244140625,78.5,77.05999755859375,77.66999816894531,42628800
2020-08-04,78.02999877929688,85.80999755859375,77.98999786376953,85.04000091552734,155676100
2020-08-05,84.95999908447266,86.31999969482422,83.31999969482422,85.30999755859375,65642600
2020-08-06,85.48999786376953,86.9800033569336,84.77999877929688,86.70999908447266,53961700
2020-08-07,86.66999816894531,87.29000091552734,82.66999816894531,84.8499984741211,66543200
2020-08-10,85.05000305175781,85.16000366210938,79.31999969482422,82.23999786376953,70536100
2020-08-11,80.70999908447266,80.70999908447266,76.0999984741211,76.87999725341797,77877700
2020-08-12,78.43000030517578,82.87999725341797,77.55000305175781,82.61000061035156,88513700
2020-08-13,82.87999725341797,84.0199966430664,81.54000091552734,81.83999633789062,57407400
2020-08-14,81.80999755859375,83.23999786376953,80.87999725341797,81.30000305175781,42389500
2020-08-17,82.08999633789062,83.05999755859375,81.55000305175781,82.41999816894531,31450200
2020-08-18,82.80000305175781,82.87999725341797,81.02999877929688,81.66000366210938,30970500
2020-08-19,81.77999877929688,81.8499984741211,80.44999694824219,81.08999633789062,37507400
2020-08-20,79.73999786376953,82.83999633789062,79.12000274658203,82.7699966430664,42948900
2020-08-21,83.29000091552734,84.41000366210938,82.2300033569336,83.80999755859375,48280300
2020-08-24,84.55000305175781,85.33000183105469,82.55000305175781,83.08000183105469,38036100
2020-08-25,83.36000061035156,86.62000274658203,82.3499984741211,86.3499984741211,49234400
2020-08-26,86.97000122070312,87.72000122070312,85.19999694824219,86.0199966430664,47157300
2020-08-27,86.3499984741211,86.58000183105469,82.94000244140625,83.80000305175781,42194200
2020-08-28,84.30000305175781,86.04000091552734,84.19000244140625,85.55000305175781,40723300
2020-08-31,85.05000305175781,92.63999938964844,85.05000305175781,90.81999969482422,90655900
2020-09-01,91.91999816894531,92.51000213623047,90.19000244140625,92.18000030517578,55825600
2020-09-02,94.01000213623047,94.27999877929688,88.73999786376953,90.22000122070312,50366900
2020-09-03,87.83999633789062,88.47000122070312,81.58999633789062,82.54000091552734,87462700
2020-09-04,81.44999694824219,84.38999938964844,76.33000183105469,82.01000213623047,82267800
2020-09-08,78.05000305175781,81.87999725341797,78.0,78.69000244140625,54955700
2020-09-09,81.4000015258789,82.44000244140625,79.27999877929688,81.91000366210938,54163900
2020-09-10,83.06999969482422,83.30999755859375,78.37999725341797,78.9800033569336,51499400
2020-09-11,79.81999969482422,79.98999786376953,75.04000091552734,76.33999633789062,54763000
2020-09-14,76.80000305175781,78.81999969482422,76.26000213623047,77.9000015258789,47448700
2020-09-15,77.66000366210938,80.33000183105469,75.97000122070312,78.93000030517578,57874400
2020-09-16,79.3499984741211,79.72000122070312,76.54000091552734,76.66000366210938,38393500
2020-09-17,74.87999725341797,76.62999725341797,74.19999694824219,76.55000305175781,55619100
2020-09-18,77.0,77.4000015258789,73.8499984741211,74.93000030517578,51082900
2020-09-21,74.2300033569336,77.9800033569336,73.87999725341797,77.94000244140625,61312000
2020-09-22,78.36000061035156,78.79000091552734,75.2699966430664,77.69999694824219,56044700
2020-09-23,77.38999938964844,77.91000366210938,74.33999633789062,74.7300033569336,42327500
2020-09-24,74.54000091552734,77.25,73.9000015258789,75.81999969482422,57540900
2020-09-25,76.3499984741211,78.19999694824219,74.66999816894531,78.05999755859375,48206200
2020-09-28,79.12000274658203,79.56999969482422,77.5199966430664,79.4800033569336,48005500
2020-09-29,79.30000305175781,82.55000305175781,79.30000305175781,81.7699966430664,61568900
2020-09-30,81.75,82.94000244140625,80.66000366210938,81.98999786376953,51533700
2020-10-01,83.05999755859375,85.25,82.86000061035156,84.86000061035156,52177100
2020-10-02,82.58000183105469,84.6500015258789,81.66000366210938,81.80000305175781,52855100
2020-10-05,82.55000305175781,86.27999877929688,82.55000305175781,86.1500015258789,47056500
2020-10-06,86.20999908447266,87.25,83.54000091552734,84.4800033569336,52725400
2020-10-07,86.0999984741211,87.79000091552734,85.6500015258789,86.69000244140625,43045700
2020-10-08,88.11000061035156,88.72000122070312,85.94999694824219,86.51000213623047,54240700
2020-10-09,84.73999786376953,85.75,82.3499984741211,83.0999984741211,80354400
2020-10-12,83.6500015258789,85.12999725341797,83.12000274658203,84.29000091552734,47669700
2020-10-13,84.86000061035156,86.08999633789062,83.97000122070312,85.27999877929688,42764100
2020-10-14,85.86000061035156,85.95999908447266,83.45999908447266,84.20999908447266,40403000
2020-10-15,83.4000015258789,84.72000122070312,82.41999816894531,83.12999725341797,33696400
2020-10-16,83.54000091552734,83.98999786376953,82.41000366210938,83.16999816894531,31474300
2020-10-19,83.62000274658203,84.6500015258789,81.52999877929688,82.0,36689100
2020-10-20,82.16000366210938,82.69000244140625,80.58000183105469,81.55999755859375,38219400
2020-10-21,81.72000122070312,81.93000030517578,79.19000244140625,79.19999694824219,36426400
2020-10-22,79.6500015258789,80.81999969482422,78.41999816894531,79.41999816894531,38006800
2020-10-23,80.93000030517578,81.98999786376953,79.33000183105469,81.95999908447266,46557700
2020-10-26,82.55000305175781,84.97000122070312,80.86000061035156,82.2300033569336,69423700
2020-10-27,82.0,82.37000274658203,77.56999969482422,78.87999725341797,156669500
2020-10-28,78.7300033569336,78.95999908447266,75.76000213623047,76.4000015258789,76529900
2020-10-29,76.75,79.18000030517578,76.29000091552734,78.0199966430664,52784100
2020-10-30,77.08999633789062,77.69999694824219,74.2300033569336,75.29000091552734,51349000
2020-11-02,75.8499984741211,76.33999633789062,73.76000213623047,74.69999694824219,45760700
2020-11-03,74.93000030517578,77.08000183105469,74.5999984741211,76.58000183105469,41231800
2020-11-04,80.25,81.8499984741211,78.97000122070312,81.3499984741211,66579700
2020-11-05,83.2699966430664,83.5,81.8499984741211,83.0,46542300
2020-11-06,83.5199966430664,86.08999633789062,82.66999816894531,85.87999725341797,53829900
2020-11-09,84.23999786376953,87.05000305175781,82.7699966430664,83.12000274658203,58580700
2020-11-10,81.93000030517578,82.12999725341797,77.62999725341797,77.98999786376953,67137200
2020-11-11,79.38999938964844,81.47000122070312,78.97000122070312,81.27999877929688,44611300
2020-11-12,81.31999969482422,83.0,80.30000305175781,81.83999633789062,37242600
2020-11-13,82.7300033569336,83.11000061035156,80.69999694824219,81.43000030517578,30423200
2020-11-16,81.20999908447266,83.77999877929688,80.4800033569336,83.7300033569336,38640800
2020-11-17,83.93000030517578,84.80999755859375,82.91000366210938,83.36000061035156,29473500
2020-11-18,83.01000213623047,83.95999908447266,82.22000122070312,82.54000091552734,29968000
2020-11-19,82.38999938964844,85.63999938964844,81.72000122070312,85.54000091552734,50116800
2020-11-20,85.27999877929688,86.0999984741211,84.47000122070312,84.63999938964844,35008400
2020-11-23,85.5199966430664,87.54000091552734,84.62000274658203,85.30999755859375,46505000
2020-11-24,85.72000122070312,86.11000061035156,83.31999969482422,85.06999969482422,36839200
2020-11-25,85.76000213623047,87.83999633789062,85.5199966430664,86.70999908447266,41349700
2020-11-27,87.98999786376953,88.0,86.36000061035156,87.19000244140625,22717600
2020-11-30,87.33000183105469,92.73999786376953,86.52999877929688,92.66000366210938,84483000
2020-12-01,92.25,93.9000015258789,90.77999877929688,92.62999725341797,58583600
2020-12-02,92.88999938964844,96.37000274658203,92.52999877929688,93.73999786376953,57988800
2020-12-03,94.05999755859375,94.69999694824219,92.01000213623047,92.30999755859375,35859700
2020-12-04,92.58000183105469,94.58000183105469,90.62999725341797,94.04000091552734,45570300
2020-12-07,94.94999694824219,95.0,92.97000122070312,94.06999969482422,39815700
2020-12-08,94.05000305175781,94.73999786376953,91.9000015258789,92.91999816894531,33907500
2020-12-09,92.76000213623047,94.69999694824219,89.16000366210938,89.83000183105469,52170400
2020-12-10,89.55000305175781,92.08999633789062,89.02999877929688,91.66000366210938,33804400
2020-12-11,91.54000091552734,92.33000183105469,90.16000366210938,91.6500015258789,28368100
2020-12-14,92.20999908447266,95.41000366210938,91.8499984741211,94.77999877929688,48026400
2020-12-15,95.93000030517578,97.9800033569336,95.44999694824219,97.12000274658203,57232700
2020-12-16,97.04000091552734,97.2699966430664,95.45999908447266,96.8499984741211,34909000
2020-12-17,97.55000305175781,97.91999816894531,96.25,96.83999633789062,32023700
2020-12-18,97.2699966430664,97.68000030517578,93.55999755859375,95.91999816894531,51823100
2020-12-21,94.25,95.27999877929688,91.08000183105469,93.2300033569336,47093900
2020-12-22,93.36000061035156,93.55000305175781,90.52999877929688,93.16000366210938,35673700
2020-12-23,93.08000183105469,93.12999725341797,91.45999908447266,91.55000305175781,25993300
2020-12-24,91.80000305175781,92.51000213623047,91.30999755859375,91.80999755859375,16705900
2020-12-28,92.93000030517578,93.13999938964844,90.81999969482422,91.5999984741211,30627300
2020-12-29,91.66000366210938,92.45999908447266,89.43000030517578,90.62000274658203,31748200
2020-12-30,90.77999877929688,92.8499984741211,90.19000244140625,92.29000091552734,25845000
2020-12-31,92.0999984741211,92.30000305175781,90.87000274658203,91.70999908447266,24930700
2021-01-04,92.11000061035156,96.05999755859375,90.91999816894531,92.30000305175781,51802600
2021-01-05,92.0999984741211,93.20999908447266,91.41000366210938,92.7699966430664,34208000
2021-01-06,91.62000274658203,92.27999877929688,89.45999908447266,90.33000183105469,51911700
2021-01-07,91.33000183105469,95.51000213623047,91.19999694824219,95.16000366210938,42897200
2021-01-08,95.9800033569336,96.4000015258789,93.2699966430664,94.58000183105469,39816400
2021-01-11,94.02999877929688,99.2300033569336,93.76000213623047,97.25,48600200
2021-01-12,97.86000061035156,98.97000122070312,94.06999969482422,95.36000061035156,67672300
2021-01-13,93.01000213623047,93.88999938964844,90.83999633789062,91.77999877929688,60712900
2021-01-14,91.7699966430664,92.36000061035156,90.44999694824219,90.79000091552734,53408200
2021-01-15,90.75,91.58999633789062,87.86000061035156,88.20999908447266,49340300
2021-01-19,89.55999755859375,89.58000183105469,87.23999786376953,89.44999694824219,45115100
2021-01-20,90.55000305175781,90.77999877929688,88.5999984741211,88.75,35185800
2021-01-21,89.33999633789062,92.06999969482422,88.43000030517578,91.52999877929688,54221900
2021-01-22,94.41999816894531,95.94999694824219,91.87999725341797,92.79000091552734,71294700
2021-01-25,94.13999938964844,95.73999786376953,91.4000015258789,94.12999725341797,55086900
2021-01-26,94.91000366210938,95.72000122070312,93.62999725341797,94.70999908447266,59449100
2021-01-27,91.0999984741211,91.87999725341797,86.22000122070312,88.83999633789062,73341200
2021-01-28,89.83000183105469,89.87999725341797,87.30000305175781,87.5199966430664,47048400
2021-01-29,87.55999755859375,88.33000183105469,85.0199966430664,85.63999938964844,56735800
2021-02-01,86.83000183105469,87.94999694824219,84.66000366210938,87.66000366210938,42359300
2021-02-02,88.48999786376953,89.27999877929688,86.94999694824219,88.86000061035156,33850000
2021-02-03,88.5999984741211,89.4800033569336,87.33999633789062,87.88999938964844,32312900
2021-02-04,88.22000122070312,88.5999984741211,87.05999755859375,87.83999633789062,30791600
2021-02-05,88.1500015258789,88.36000061035156,86.87999725341797,87.9000015258789,30268700
2021-02-08,88.30999755859375,91.98999786376953,87.9800033569336,91.47000122070312,47639900
2021-02-09,91.38999938964844,93.30000305175781,90.55000305175781,90.91000366210938,37596400
2021-02-10,91.5,93.2699966430664,90.45999908447266,92.3499984741211,42441300
2021-02-11,92.9000015258789,93.6500015258789,91.33000183105469,92.66000366210938,35571000
2021-02-12,92.75,94.22000122070312,91.9000015258789,93.7699966430664,38538400
2021-02-16,93.9000015258789,94.0,90.75,91.45999908447266,35105900
2021-02-17,90.55999755859375,90.95999908447266,88.56999969482422,89.94000244140625,32245500
2021-02-18,89.08999633789062,89.5999984741211,87.30999755859375,88.63999938964844,35624900
2021-02-19,89.75,90.41999816894531,88.69000244140625,89.58000183105469,29548300
2021-02-22,88.1500015258789,88.30000305175781,85.20999908447266,85.37000274658203,36930200
2021-02-23,83.4000015258789,85.11000061035156,79.36000061035156,84.73999786376953,49720900
2021-02-24,84.33000183105469,87.08999633789062,82.80999755859375,86.94000244140625,40821200
2021-02-25,86.16999816894531,87.08999633789062,81.91999816894531,82.41999816894531,54625100
2021-02-26,83.56999969482422,85.58999633789062,82.91000366210938,84.51000213623047,48962900
2021-03-01,85.37000274658203,86.5,83.97000122070312,86.38999938964844,32746200
2021-03-02,86.91999816894531,86.94999694824219,84.04000091552734,84.12999725341797,34828200
2021-03-03,84.27999877929688,84.37999725341797,80.8499984741211,80.86000061035156,43541000
2021-03-04,80.2300033569336,81.80999755859375,76.77999877929688,77.75,60549400
2021-03-05,79.0,79.4800033569336,74.19999694824219,78.5199966430664,58548900
2021-03-08,78.02999877929688,79.0,73.86000061035156,73.95999908447266,54563900
2021-03-09,76.7300033569336,79.22000122070312,75.7699966430664,78.52999877929688,45088300
2021-03-10,79.75,80.04000091552734,77.41000366210938,77.5199966430664,45416600
2021-03-11,79.4000015258789,81.88999938964844,79.37000274658203,81.2300033569336,43583700
2021-03-12,79.7300033569336,81.19000244140625,79.2300033569336,81.05000305175781,32938000
2021-03-15,81.91000366210938,83.38999938964844,81.19999694824219,82.5,39086800
2021-03-16,83.66000366210938,84.75,82.26000213623047,82.75,42971600
2021-03-17,81.75,83.25,80.41000366210938,82.62999725341797,43320600
2021-03-18,81.05999755859375,81.62000274658203,78.01000213623047,78.12000274658203,51036500
2021-03-19,78.48999786376953,79.33999633789062,77.58999633789062,79.05999755859375,42283400
2021-03-22,79.98999786376953,81.2699966430664,79.22000122070312,80.30000305175781,39648600
2021-03-23,80.12999725341797,80.33999633789062,77.94999694824219,78.37999725341797,40466600
2021-03-24,77.55000305175781,78.80000305175781,76.4000015258789,76.4800033569336,43753600
2021-03-25,75.8499984741211,76.94999694824219,74.95999908447266,76.22000122070312,44735100
2021-03-26,76.62000274658203,77.5,75.02999877929688,77.41000366210938,49148700
2021-03-29,77.02999877929688,78.0199966430664,76.26000213623047,77.13999938964844,37144300
2021-03-30,76.47000122070312,76.55999755859375,74.8499984741211,76.0,39169300
2021-03-31,76.56999969482422,79.12999725341797,76.5199966430664,78.5,43659500
2021-04-01,80.16000366210938,81.30999755859375,79.4800033569336,81.08999633789062,40182400
2021-04-05,81.73999786376953,81.9000015258789,80.38999938964844,81.43000030517578,32610600
2021-04-06,81.20999908447266,82.45999908447266,80.87999725341797,81.44000244140625,29327900
2021-04-07,81.31999969482422,83.0999984741211,80.3499984741211,82.19999694824219,35590900
2021-04-08,83.31999969482422,83.79000091552734,82.44000244140625,83.3499984741211,41925300
2021-04-09,82.80000305175781,83.58999633789062,82.16000366210938,82.76000213623047,32759900
2021-04-12,82.05999755859375,82.18000030517578,78.02999877929688,78.58000183105469,62098800
2021-04-13,79.66999816894531,80.72000122070312,78.9800033569336,80.19000244140625,37767300
2021-04-14,79.87999725341797,80.12999725341797,77.94000244140625,78.55000305175781,34263800
2021-04-15,80.31999969482422,83.94999694824219,79.97000122070312,83.01000213623047,68942800
2021-04-16,83.30000305175781,83.58999633789062,81.52999877929688,82.1500015258789,47280600
2021-04-19,82.12999725341797,83.18000030517578,80.38999938964844,81.11000061035156,39115500
2021-04-20,80.81999969482422,81.11000061035156,78.51000213623047,79.2699966430664,34977800
2021-04-21,78.98999786376953,81.66000366210938,78.86000061035156,81.61000061035156,35069000
2021-04-22,81.61000061035156,81.79000091552734,78.58999633789062,79.05999755859375,38846100
2021-04-23,80.20999908447266,83.30000305175781,79.95999908447266,82.76000213623047,49194000
2021-04-26,83.3499984741211,85.9000015258789,82.69999694824219,85.41000366210938,57594500
2021-04-27,85.66999816894531,87.1500015258789,85.12999725341797,85.20999908447266,61909900
2021-04-28,88.8499984741211,89.19999694824219,83.91999816894531,84.0199966430664,108920300
2021-04-29,84.69999694824219,85.2699966430664,82.62999725341797,83.91000366210938,51294500
2021-04-30,82.97000122070312,84.0999984741211,81.41999816894531,81.62000274658203,46601900
2021-05-03,81.97000122070312,82.0,78.45999908447266,78.55000305175781,66323300
2021-05-04,77.94999694824219,78.66999816894531,77.04000091552734,78.61000061035156,59194300
2021-05-05,79.05000305175781,79.30000305175781,77.36000061035156,77.83000183105469,42310200
2021-05-06,77.62999725341797,78.05999755859375,76.47000122070312,77.88999938964844,38661300
2021-05-07,78.75,79.56999969482422,78.22000122070312,78.80999755859375,36954200
2021-05-10,78.19999694824219,78.30000305175781,75.91999816894531,75.98999786376953,45134500
2021-05-11,73.56999969482422,76.93000030517578,72.75,76.83000183105469,51008200
2021-05-12,75.08999633789062,76.12999725341797,74.16000366210938,74.63999938964844,42531400
2021-05-13,75.20999908447266,75.69999694824219,72.5,73.08999633789062,48646800
2021-05-14,74.0199966430664,75.02999877929688,72.72000122070312,74.58999633789062,38355800
2021-05-17,74.22000122070312,75.5199966430664,73.41000366210938,74.6500015258789,40779200
2021-05-18,74.73999786376953,75.7699966430664,74.23999786376953,74.44000244140625,31982500
2021-05-19,73.16000366210938,76.97000122070312,72.76000213623047,76.2300033569336,73966200
2021-05-20,76.80999755859375,78.2699966430664,76.25,78.05999755859375,49135000
2021-05-21,78.55000305175781,78.80999755859375,77.04000091552734,77.16999816894531,40201100
2021-05-24,77.26000213623047,78.01000213623047,76.80000305175781,77.44000244140625,33194300
2021-05-25,77.33000183105469,78.7699966430664,76.83999633789062,77.86000061035156,47353100
2021-05-26,77.83000183105469,78.58999633789062,77.58999633789062,78.33999633789062,30354000
2021-05-27,78.11000061035156,78.43000030517578,77.47000122070312,78.41999816894531,35883200
2021-05-28,78.66000366210938,81.08999633789062,78.66000366210938,80.08000183105469,40952700
2021-06-01,81.01000213623047,82.91000366210938,80.66000366210938,80.80999755859375,43433000
2021-06-02,81.0,82.5999984741211,80.66000366210938,81.97000122070312,35203200
2021-06-03,81.12999725341797,81.88999938964844,80.26000213623047,80.27999877929688,29812000
2021-06-04,80.91999816894531,82.19000244140625,80.80999755859375,81.58000183105469,26387800
2021-06-07,81.4000015258789,81.68000030517578,80.37999725341797,81.3499984741211,29006800
2021-06-08,81.87000274658203,82.6500015258789,80.44999694824219,80.88999938964844,26956600
2021-06-09,81.08999633789062,81.68000030517578,79.80000305175781,79.95999908447266,28454600
2021-06-10,80.0199966430664,81.70999908447266,79.69999694824219,81.55999755859375,28606400
2021-06-11,81.61000061035156,82.33000183105469,80.69999694824219,81.30999755859375,24310900
2021-06-14,81.51000213623047,81.55000305175781,80.19999694824219,81.55000305175781,27830200
2021-06-15,81.58999633789062,81.68000030517578,80.22000122070312,80.47000122070312,26194300
2021-06-16,80.75,81.44999694824219,78.95999908447266,80.11000061035156,29598300
2021-06-17,80.7699966430664,85.37000274658203,80.56999969482422,84.55999755859375,77822800
2021-06-18,84.27999877929688,85.7699966430664,83.4800033569336,84.6500015258789,58736800
2021-06-21,83.48999786376953,84.19000244140625,82.20999908447266,82.58999633789062,44417100
2021-06-22,82.9000015258789,84.04000091552734,82.4800033569336,83.58000183105469,32107700
2021-06-23,83.83000183105469,84.48999786376953,83.16000366210938,83.81999969482422,25992400
2021-06-24,84.38999938964844,87.13999938964844,84.37000274658203,86.0999984741211,42217700
2021-06-25,86.33999633789062,86.36000061035156,85.0999984741211,85.62000274658203,27804500
2021-06-28,86.37999725341797,88.0,86.1500015258789,87.08000183105469,30262000
2021-06-29,87.41000366210938,90.30000305175781,86.66000366210938,89.5199966430664,46181000
2021-06-30,90.81999969482422,94.33999633789062,90.5999984741211,93.93000030517578,70721500
2021-07-01,94.04000091552734,94.18000030517578,91.69999694824219,93.30999755859375,58059000
2021-07-02,93.27999877929688,95.2699966430664,92.20999908447266,94.69999694824219,51316700
2021-07-06,94.87999725341797,95.41000366210938,93.31999969482422,94.47000122070312,44930100
2021-07-07,95.0199966430664,95.44000244140625,90.30999755859375,90.54000091552734,51498500
2021-07-08,87.86000061035156,90.33999633789062,87.44999694824219,89.73999786376953,45673500
2021-07-09,90.04000091552734,91.26000213623047,88.52999877929688,90.9000015258789,35278400
2021-07-12,91.22000122070312,91.9000015258789,89.6500015258789,90.80999755859375,28526600
2021-07-13,90.4800033569336,91.41000366210938,89.83000183105469,90.26000213623047,30367600
2021-07-14,90.76000213623047,91.4000015258789,88.94000244140625,89.05000305175781,28108500
2021-07-15,89.77999877929688,89.77999877929688,86.18000030517578,86.93000030517578,38944700
2021-07-16,87.31999969482422,88.02999877929688,85.68000030517578,85.88999938964844,35860700
2021-07-19,84.98999786376953,87.2300033569336,84.23999786376953,86.58000183105469,39244800
2021-07-20,87.08999633789062,87.7699966430664,85.16999816894531,87.11000061035156,28089000
2021-07-21,87.25,89.48999786376953,86.9000015258789,89.41000366210938,29469900
2021-07-22,89.4000015258789,91.36000061035156,89.08000183105469,91.20999908447266,33730100
2021-07-23,91.3499984741211,92.37000274658203,90.19000244140625,92.1500015258789,31708900
2021-07-26,92.01000213623047,92.75,91.12000274658203,91.81999969482422,27668500
2021-07-27,92.94000244140625,94.0999984741211,89.0999984741211,91.02999877929688,69427000
2021-07-28,93.44000244140625,98.70999908447266,89.6500015258789,97.93000030517578,140561000
2021-07-29,96.58000183105469,105.73999786376953,96.58000183105469,102.94999694824219,164091800
2021-07-30,101.5999984741211,106.97000122070312,101.37999725341797,106.19000244140625,125632000
2021-08-02,105.93000030517578,110.33000183105469,103.83000183105469,108.62999725341797,115581900
2021-08-03,108.1500015258789,114.8499984741211,107.66000366210938,112.55999755859375,157723100
2021-08-04,114.36000061035156,122.48999786376953,114.16000366210938,118.7699966430664,225368700
2021-08-05,116.62999725341797,117.68000030517578,111.58999633789062,112.3499984741211,137860900
2021-08-06,110.55000305175781,116.26000213623047,109.69999694824219,110.11000061035156,143899000
2021-08-09,111.30999755859375,112.33000183105469,107.05999755859375,107.58000183105469,115749900
2021-08-10,107.9000015258789,109.16999816894531,104.36000061035156,106.4800033569336,113012300
2021-08-11,107.5999984741211,109.79000091552734,105.62000274658203,107.68000030517578,91788300
2021-08-12,107.38999938964844,108.44000244140625,105.86000061035156,106.5,60578700
2021-08-13,107.16999816894531,111.70999908447266,106.56999969482422,110.55000305175781,100135700
2021-08-16,110.19999694824219,111.58000183105469,105.87000274658203,107.4800033569336,73325400
2021-08-17,106.63999938964844,108.69999694824219,105.3499984741211,107.55999755859375,74053900
2021-08-18,107.3499984741211,108.06999969482422,103.2699966430664,103.44000244140625,79387900
2021-08-19,103.31999969482422,106.18000030517578,101.9800033569336,103.69999694824219,71117500
2021-08-20,104.31999969482422,105.9800033569336,103.98999786376953,104.6500015258789,55227600
2021-08-23,105.30000305175781,109.0199966430664,104.86000061035156,108.7699966430664,68835300
2021-08-24,109.44999694824219,109.61000061035156,107.27999877929688,107.6500015258789,51239300
2021-08-25,108.12999725341797,109.91000366210938,107.44999694824219,108.30000305175781,45485500
2021-08-26,108.56999969482422,109.2300033569336,106.83999633789062,107.2699966430664,51442500
2021-08-27,108.01000213623047,111.77999877929688,107.80000305175781,111.4000015258789,61030000
2021-08-30,112.61000061035156,114.48999786376953,111.26000213623047,111.31999969482422,56130500
2021-08-31,111.26000213623047,111.26000213623047,109.02999877929688,110.72000122070312,49339000
2021-09-01,111.30000305175781,111.8499984741211,109.8499984741211,109.98999786376953,38579600
2021-09-02,110.31999969482422,110.87999725341797,108.7699966430664,109.19999694824219,40090500
2021-09-03,108.8499984741211,111.16999816894531,108.5,109.91999816894531,42605800
2021-09-07,109.95999908447266,110.58000183105469,108.66000366210938,109.1500015258789,28815200
2021-09-08,108.87999725341797,109.30000305175781,105.5199966430664,106.16999816894531,43067900
2021-09-09,106.55999755859375,107.30000305175781,105.83999633789062,106.1500015258789,31857900
2021-09-10,106.98999786376953,106.98999786376953,104.9800033569336,105.19999694824219,32602300
2021-09-13,105.26000213623047,105.27999877929688,102.62999725341797,104.80000305175781,37767800
2021-09-14,105.5199966430664,106.81999969482422,104.41999816894531,105.7300033569336,40629500
2021-09-15,106.0,106.31999969482422,104.02999877929688,105.5999984741211,37998900
2021-09-16,104.91999816894531,106.75,103.76000213623047,106.22000122070312,38150300
2021-09-17,105.55999755859375,105.9800033569336,103.70999908447266,103.87999725341797,44528300
2021-09-20,101.58000183105469,102.51000213623047,99.51000213623047,101.55000305175781,45228400
2021-09-21,102.1500015258789,103.43000030517578,101.18000030517578,102.81999969482422,35481500
2021-09-22,102.81999969482422,104.55999755859375,102.20999908447266,104.37999725341797,34126300
2021-09-23,104.88999938964844,106.86000061035156,103.88999938964844,106.1500015258789,32816700
2021-09-24,105.19000244140625,106.05000305175781,104.68000030517578,105.80000305175781,26482600
2021-09-27,105.06999969482422,108.44000244140625,103.44000244140625,108.16000366210938,51944300
2021-09-28,106.83999633789062,107.6500015258789,101.41999816894531,101.5199966430664,74469000
2021-09-29,102.30000305175781,102.66000366210938,99.80999755859375,100.3499984741211,52224700
2021-09-30,102.08000183105469,104.44000244140625,101.98999786376953,102.9000015258789,57636700
2021-10-01,102.5999984741211,103.0,100.63999938964844,102.44999694824219,41491600
2021-10-04,101.73999786376953,101.8499984741211,99.81999969482422,100.33999633789062,41967100
2021-10-05,100.91999816894531,102.87000274658203,100.61000061035156,101.80999755859375,31455200
2021-10-06,100.44999694824219,103.72000122070312,100.3499984741211,103.63999938964844,39071700
2021-10-07,104.5999984741211,107.94999694824219,104.45999908447266,106.44999694824219,41543100
2021-10-08,106.55000305175781,107.27999877929688,104.88999938964844,105.05999755859375,30623000
2021-10-11,104.62000274658203,107.19999694824219,104.0199966430664,104.68000030517578,31284400
2021-10-12,105.16999816894531,106.04000091552734,104.33999633789062,105.04000091552734,34039900
2021-10-13,106.27999877929688,109.87999725341797,106.25,109.16000366210938,55631900
2021-10-14,110.5,112.22000122070312,109.62999725341797,111.98999786376953,46900200
2021-10-15,112.51000213623047,112.83999633789062,111.11000061035156,112.12000274658203,34203000
2021-10-18,111.9000015258789,116.87999725341797,111.37000274658203,116.43000030517578,47537800
2021-10-19,116.16000366210938,117.16999816894531,114.47000122070312,116.33000183105469,39593900
2021-10-20,116.29000091552734,118.30000305175781,115.41999816894531,116.38999938964844,34244800
2021-10-21,116.5,119.68000030517578,116.26000213623047,119.33000183105469,34794900
2021-10-22,120.83000183105469,121.55999755859375,118.37000274658203,119.81999969482422,38992700
2021-10-25,120.5199966430664,123.45999908447266,118.5999984741211,122.36000061035156,47834100
2021-10-26,122.98999786376953,127.19999694824219,122.58000183105469,122.93000030517578,59458900
2021-10-27,121.62999725341797,128.0800018310547,121.05000305175781,122.27999877929688,98245300
2021-10-28,122.86000061035156,123.5,120.26000213623047,121.16000366210938,58002500
2021-10-29,120.94999694824219,122.56999969482422,119.87999725341797,120.2300033569336,43320100
2021-11-01,119.44999694824219,125.66999816894531,118.12999725341797,125.2300033569336,54559800
2021-11-02,124.9800033569336,128.4600067138672,124.19999694824219,127.62999725341797,53491900
2021-11-03,127.75,130.60000610351562,126.79000091552734,130.52999877929688,59537800
2021-11-04,132.00999450683594,139.0,130.77000427246094,137.5,84825200
2021-11-05,139.19000244140625,141.22000122070312,134.4199981689453,136.33999633789062,64920600
2021-11-08,137.6999969482422,153.60000610351562,137.6999969482422,150.16000366210938,141493800
2021-11-09,154.00999450683594,155.64999389648438,143.88999938964844,148.9199981689453,98442600
2021-11-10,143.92999267578125,146.3000030517578,138.52000427246094,139.8699951171875,82989200
2021-11-11,142.9600067138672,146.47000122070312,140.83999633789062,146.00999450683594,67934800
2021-11-12,146.02999877929688,148.58999633789062,144.25,147.88999938964844,52162100
2021-11-15,148.0,148.97999572753906,142.86000061035156,146.49000549316406,52271300
2021-11-16,145.92999267578125,153.0800018310547,145.33999633789062,152.4499969482422,53100800
2021-11-17,151.97999572753906,154.66000366210938,149.69000244140625,151.33999633789062,54527500
2021-11-18,157.07000732421875,158.88999938964844,152.55999755859375,155.02000427246094,60612700
2021-11-19,155.75999450683594,156.9199981689453,153.4499969482422,155.41000366210938,41668900
2021-11-22,157.13999938964844,161.8800048828125,152.38999938964844,152.52000427246094,58674100
2021-11-23,150.41000366210938,152.66000366210938,145.3000030517578,149.9199981689453,62852700
2021-11-24,149.4600067138672,157.92999267578125,147.19000244140625,157.8000030517578,60677100
2021-11-26,155.8000030517578,158.10000610351562,152.80999755859375,154.80999755859375,36245100
2021-11-29,157.5,162.50999450683594,156.10000610351562,161.91000366210938,57438900
2021-11-30,163.27999877929688,164.4600067138672,155.67999267578125,158.3699951171875,75182500
2021-12-01,160.3699951171875,160.8800048828125,148.9199981689453,149.11000061035156,64039100
2021-12-02,147.67999267578125,152.52999877929688,146.47000122070312,150.67999267578125,56161200
2021-12-03,151.64999389648438,152.3800048828125,140.72000122070312,144.00999450683594,65910000
2021-12-06,141.13999938964844,141.30999755859375,134.1999969482422,139.05999755859375,66776500
2021-12-07,143.89999389648438,145.75999450683594,141.0,144.85000610351562,53359400
2021-12-08,144.9600067138672,147.0399932861328,142.6999969482422,145.24000549316406,40977500
2021-12-09,145.16000366210938,146.69000244140625,137.8000030517578,138.10000610351562,53019900
2021-12-10,141.2899932861328,141.3699951171875,135.82000732421875,138.5500030517578,42224300
2021-12-13,138.25,139.39999389648438,133.4199981689453,133.8000030517578,42174000
2021-12-14,131.6699981689453,137.24000549316406,130.60000610351562,135.60000610351562,50754600
2021-12-15,135.11000061035156,146.69000244140625,133.80999755859375,146.5,72425800
2021-12-16,147.0,147.92999267578125,137.02000427246094,138.63999938964844,63369600
2021-12-17,136.3000030517578,142.0399932861328,136.11000061035156,137.75,55642100
2021-12-20,135.97000122070312,138.25999450683594,133.52000427246094,135.8000030517578,38195400
2021-12-21,138.19000244140625,144.5,135.14999389648438,144.25,57785200
2021-12-22,142.64999389648438,144.5,140.27000427246094,143.8800048828125,46923700
2021-12-23,143.88999938964844,149.02000427246094,143.85000610351562,146.13999938964844,48653800
2021-12-27,147.50999450683594,154.88999938964844,147.25,154.36000061035156,53296400
2021-12-28,155.8800048828125,156.72999572753906,151.3800048828125,153.14999389648438,58699100
2021-12-29,152.82000732421875,154.33999633789062,147.2899932861328,148.25999450683594,51300200
2021-12-30,147.44000244140625,148.85000610351562,144.85000610351562,145.14999389648438,44358000
2021-12-31,146.16000366210938,148.61000061035156,143.5500030517578,143.89999389648438,49448100
2022-01-03,145.13999938964844,151.64999389648438,145.02000427246094,150.24000549316406,59396600
2022-01-04,151.00999450683594,152.4199981689453,140.6999969482422,144.4199981689453,80200500
2022-01-05,142.82000732421875,143.75999450683594,135.2899932861328,136.14999389648438,65403200
2022-01-06,136.19000244140625,138.0,131.77000427246094,136.22999572753906,64802900
2022-01-07,136.27999877929688,137.44000244140625,131.1300048828125,132.0,58441100
2022-01-10,129.0800018310547,132.4199981689453,125.02999877929688,132.0,84671300
2022-01-11,133.4499969482422,138.99000549316406,131.58999633789062,137.30999755859375,77153900
2022-01-12,138.58999633789062,140.57000732421875,135.77000427246094,137.47000122070312,69669600
2022-01-13,139.44000244140625,141.25,131.80999755859375,132.74000549316406,76618100
2022-01-14,131.67999267578125,137.0,131.42999267578125,136.8800048828125,71078400
2022-01-18,134.5,136.38999938964844,131.58999633789062,131.92999267578125,56527400
2022-01-19,133.5500030517578,134.57000732421875,128.02000427246094,128.27000427246094,69831800
2022-01-20,126.04000091552734,128.50999450683594,121.41000366210938,121.88999938964844,91157300
2022-01-21,120.13999938964844,125.0199966430664,118.38999938964844,118.80999755859375,95685300
2022-01-24,115.4000015258789,116.7699966430664,107.5,116.52999877929688,116210100
2022-01-25,114.0999984741211,114.81999969482422,109.86000061035156,111.12999725341797,85102900
2022-01-26,114.55000305175781,117.16000366210938,108.62999725341797,110.70999908447266,94752600
2022-01-27,111.95999908447266,112.75,101.94000244140625,102.5999984741211,125954100
2022-01-28,101.55000305175781,105.4000015258789,99.3499984741211,105.23999786376953,98749500
2022-01-31,107.93000030517578,114.30999755859375,106.9000015258789,114.25,97206000
2022-02-01,116.75,117.26000213623047,112.7300033569336,116.77999877929688,122467900
2022-02-02,129.88999938964844,130.05999755859375,120.63999938964844,122.76000213623047,180065000
2022-02-03,120.31999969482422,125.37000274658203,118.81999969482422,120.08000183105469,103599500
2022-02-04,120.33999633789062,124.95999908447266,118.58000183105469,123.5999984741211,86212000
2022-02-07,123.55999755859375,127.62999725341797,122.79000091552734,123.66999816894531,81672500
2022-02-08,122.37999725341797,128.7100067138672,122.05000305175781,128.22999572753906,84902800
2022-02-09,129.60000610351562,132.9600067138672,127.6500015258789,132.85000610351562,92948900
2022-02-10,128.83999633789062,131.75999450683594,124.61000061035156,125.7699966430664,108939900
2022-02-11,126.13999938964844,127.16999816894531,111.80999755859375,113.18000030517578,164723200
2022-02-14,115.51000213623047,118.37000274658203,113.45999908447266,114.2699966430664,135146400
2022-02-15,117.19000244140625,121.87999725341797,114.36000061035156,121.47000122070312,143975900
2022-02-16,119.05000305175781,119.54000091552734,114.22000122070312,117.69000244140625,119109600
2022-02-17,116.26000213623047,116.9800033569336,112.26000213623047,112.37000274658203,98179600
2022-02-18,113.9000015258789,115.63999938964844,109.88999938964844,113.83000183105469,114321200
2022-02-22,115.2699966430664,119.19999694824219,113.61000061035156,115.6500015258789,141648500
2022-02-23,117.4000015258789,118.6500015258789,109.04000091552734,109.76000213623047,120299400
2022-02-24,104.55999755859375,116.95999908447266,104.26000213623047,116.61000061035156,142956600
2022-02-25,117.16000366210938,121.2300033569336,116.04000091552734,121.05999755859375,127821000
2022-02-28,120.30999755859375,124.61000061035156,119.19999694824219,123.33999633789062,124666100
2022-03-01,122.33000183105469,122.43000030517578,112.80000305175781,113.83000183105469,126552200
2022-03-02,115.47000122070312,119.4800033569336,113.30999755859375,118.27999877929688,118354500
2022-03-03,118.12999725341797,118.26000213623047,111.05000305175781,111.9800033569336,123916700
2022-03-04,112.0,113.0,106.80999755859375,108.41000366210938,100609400
2022-03-07,108.52999877929688,109.52999877929688,102.81999969482422,102.94999694824219,92600000
2022-03-08,102.80999755859375,109.9000015258789,100.08000183105469,105.52999877929688,135348300
2022-03-09,108.41000366210938,111.70999908447266,106.8499984741211,111.05000305175781,102310300
2022-03-10,108.88999938964844,109.06999969482422,103.06999969482422,106.45999908447266,102557400
2022-03-11,108.12999725341797,108.19000244140625,104.08000183105469,104.29000091552734,87584400
2022-03-14,102.98999786376953,105.23999786376953,101.04000091552734,102.25,89731700
2022-03-15,102.66000366210938,109.69000244140625,101.79000091552734,109.33000183105469,112425500
2022-03-16,111.5999984741211,115.41999816894531,109.88999938964844,115.37000274658203,113689800
2022-03-17,112.13999938964844,114.2699966430664,109.70999908447266,111.69000244140625,103201700
2022-03-18,111.27999877929688,114.93000030517578,110.55000305175781,113.45999908447266,105834800
2022-03-21,113.7300033569336,117.56999969482422,112.54000091552734,115.91999816894531,101905900
2022-03-22,115.43000030517578,117.94999694824219,113.80999755859375,114.77999877929688,101672600
2022-03-23,114.29000091552734,117.55000305175781,112.20999908447266,113.91999816894531,90579200
2022-03-24,114.95999908447266,120.55000305175781,113.70999908447266,120.52999877929688,121961300
2022-03-25,119.91999816894531,121.4000015258789,117.25,119.66999816894531,95852400
2022-03-28,117.69999694824219,120.41000366210938,116.70999908447266,120.23999786376953,92966100
2022-03-29,122.27999877929688,123.70999908447266,119.58999633789062,123.2300033569336,94143000
2022-03-30,123.04000091552734,125.66999816894531,118.58999633789062,119.22000122070312,99476900
2022-03-31,116.30999755859375,116.37999725341797,109.0199966430664,109.33999633789062,147004800
2022-04-01,110.4800033569336,111.41999816894531,106.0999984741211,108.19000244140625,111867100
2022-04-04,109.97000122070312,110.94000244140625,107.02999877929688,110.52999877929688,90123900
2022-04-05,109.69000244140625,110.4800033569336,106.05000305175781,106.81999969482422,79532000
2022-04-06,104.44999694824219,105.73999786376953,101.70999908447266,103.66999816894531,105256600
2022-04-07,103.91999816894531,105.23999786376953,100.91000366210938,103.72000122070312,91895500
2022-04-08,102.51000213623047,102.98999786376953,100.41999816894531,101.0,92746700
2022-04-11,98.5999984741211,98.66999816894531,95.94000244140625,97.37000274658203,95527700
2022-04-12,98.77999877929688,99.58999633789062,94.5999984741211,95.0999984741211,89246400
2022-04-13,95.30000305175781,98.33000183105469,94.70999908447266,97.73999786376953,77728400
2022-04-14,98.37000274658203,98.38999938964844,92.91999816894531,93.05999755859375,73354400
2022-04-18,92.02999877929688,95.16000366210938,91.63999938964844,93.88999938964844,80605800
2022-04-19,93.38999938964844,97.06999969482422,92.83999633789062,96.93000030517578,77069500
2022-04-20,97.83999633789062,97.91000366210938,93.19999694824219,94.0199966430664,62489000
2022-04-21,95.16000366210938,96.2300033569336,89.23999786376953,89.8499984741211,76680600
2022-04-22,90.02999877929688,91.45999908447266,87.94000244140625,88.13999938964844,75017700
2022-04-25,89.86000061035156,91.37000274658203,88.61000061035156,90.69000244140625,93481000
2022-04-26,89.73999786376953,90.12000274658203,85.08000183105469,85.16000366210938,89127400
2022-04-27,84.25,87.9000015258789,84.0199966430664,84.91000366210938,83125100
2022-04-28,86.66999816894531,90.58000183105469,84.77999877929688,89.63999938964844,91495400
2022-04-29,88.05000305175781,91.79000091552734,85.37999725341797,85.5199966430664,82647700
2022-05-02,85.66000366210938,90.37000274658203,85.31999969482422,89.83999633789062,98304100
2022-05-03,89.8499984741211,92.20999908447266,89.01000213623047,91.12999725341797,126381800
2022-05-04,98.18000030517578,99.69000244140625,91.69999694824219,99.41999816894531,225394100
2022-05-05,97.6500015258789,97.83999633789062,92.16999816894531,93.87000274658203,153129800
2022-05-06,94.33999633789062,98.18000030517578,92.6500015258789,95.33999633789062,144286600
2022-05-09,92.87000274658203,93.73999786376953,85.37999725341797,86.36000061035156,144523700
2022-05-10,89.18000030517578,90.7699966430664,85.41000366210938,88.7300033569336,137235500
2022-05-11,87.83999633789062,93.45999908447266,86.52999877929688,87.91999816894531,136137900
2022-05-12,86.5999984741211,88.55000305175781,83.2699966430664,87.05999755859375,129214200
2022-05-13,88.30000305175781,96.56999969482422,88.22000122070312,95.12000274658203,138068100
2022-05-16,93.86000061035156,98.16999816894531,93.08000183105469,94.23999786376953,131065700
2022-05-17,97.87999725341797,103.19999694824219,97.54000091552734,102.47000122070312,164227200
2022-05-18,100.0,104.22000122070312,95.70999908447266,96.27999877929688,142603200
2022-05-19,96.69000244140625,100.69000244140625,95.08999633789062,96.66999816894531,141506200
2022-05-20,98.38999938964844,98.63999938964844,88.26000213623047,93.5,164126800
2022-05-23,91.66000366210938,95.19000244140625,90.91999816894531,95.06999969482422,128773000
2022-05-24,92.54000091552734,93.41999816894531,89.62000274658203,91.16000366210938,123341400
2022-05-25,90.43000030517578,93.88999938964844,89.5199966430664,92.6500015258789,111771100
2022-05-26,91.33999633789062,100.33000183105469,90.73999786376953,98.75,128792700
2022-05-27,100.13999938964844,102.4000015258789,99.37999725341797,102.26000213623047,104348400
2022-05-31,102.43000030517578,104.55000305175781,100.04000091552734,101.86000061035156,125102900
2022-06-01,102.12999725341797,103.56999969482422,99.55000305175781,101.22000122070312,99351400
2022-06-02,100.77999877929688,109.5,100.77999877929688,108.58999633789062,120953800
2022-06-03,105.80000305175781,109.38999938964844,104.6500015258789,106.30000305175781,110844700
2022-06-06,108.2699966430664,109.56999969482422,104.2300033569336,105.6500015258789,96726900
2022-06-07,104.23999786376953,106.23999786376953,102.61000061035156,105.27999877929688,79022900
2022-06-08,104.56999969482422,105.8499984741211,100.41000366210938,101.9000015258789,97641900
2022-06-09,101.56999969482422,103.94000244140625,98.73999786376953,98.80000305175781,95299000
2022-06-10,98.81999969482422,99.93000030517578,94.25,94.81999969482422,102135400
2022-06-13,91.26000213623047,92.02999877929688,86.63999938964844,86.98999786376953,98148800
2022-06-14,87.41000366210938,88.30000305175781,85.81999969482422,86.98999786376953,84066600
2022-06-15,87.9000015258789,90.86000061035156,86.19000244140625,89.30000305175781,95774800
2022-06-16,86.62999725341797,86.7300033569336,80.63999938964844,82.05000305175781,102433300
2022-06-17,82.19000244140625,82.94000244140625,79.43000030517578,81.56999969482422,105212300
2022-06-21,84.16999816894531,85.80999755859375,82.5999984741211,83.79000091552734,87780600
2022-06-22,84.4000015258789,86.37999725341797,83.30000305175781,83.75,86634700
2022-06-23,84.31999969482422,84.41000366210938,80.2300033569336,82.43000030517578,100614600
2022-06-24,83.55999755859375,87.52999877929688,83.08000183105469,87.08000183105469,88553900
2022-06-27,87.36000061035156,88.22000122070312,85.25,86.16000366210938,74663500
2022-06-28,85.70999908447266,86.7300033569336,80.43000030517578,80.77999877929688,95618600
2022-06-29,79.55000305175781,79.75,76.51000213623047,77.98999786376953,104140900
2022-06-30,77.7300033569336,78.91000366210938,75.4800033569336,76.47000122070312,105368600
2022-07-01,75.19000244140625,75.44999694824219,72.69000244140625,73.66999816894531,87734200
2022-07-05,71.9800033569336,75.20999908447266,71.5999984741211,75.19999694824219,95589000
2022-07-06,75.16999816894531,76.27999877929688,73.55000305175781,75.3499984741211,85458900
2022-07-07,77.19000244140625,79.98999786376953,76.9000015258789,79.30000305175781,83640900
2022-07-08,78.30999755859375,80.47000122070312,77.4000015258789,79.3499984741211,83405900
2022-07-11,77.8499984741211,78.29000091552734,75.83999633789062,76.94999694824219,76150300
2022-07-12,76.9800033569336,77.44000244140625,74.43000030517578,76.36000061035156,77873200
2022-07-13,74.94000244140625,79.11000061035156,74.4800033569336,77.5199966430664,79355000
2022-07-14,78.2300033569336,79.25,76.0,78.5999984741211,83493600
2022-07-15,79.36000061035156,81.19999694824219,77.9000015258789,81.11000061035156,76050600
2022-07-18,82.20999908447266,84.47000122070312,80.94000244140625,81.43000030517578,90464300
2022-07-19,82.76000213623047,86.41000366210938,82.19000244140625,85.87999725341797,85047500
2022-07-20,85.38999938964844,89.91999816894531,85.08000183105469,89.43000030517578,88348600
2022-07-21,89.5999984741211,91.58000183105469,88.22000122070312,91.08999633789062,90449300
2022-07-22,90.19999694824219,90.69000244140625,87.04000091552734,88.0999984741211,76989700
2022-07-25,86.56999969482422,87.5999984741211,85.12000274658203,87.54000091552734,70083000
2022-07-26,87.0,87.75,84.70999908447266,85.25,69180400
2022-07-27,86.94000244140625,90.62000274658203,86.29000091552734,89.81999969482422,78301600
2022-07-28,90.41999816894531,92.22000122070312,88.58999633789062,91.66999816894531,79009200
2022-07-29,90.69999694824219,94.80999755859375,90.55999755859375,94.47000122070312,76630700
2022-08-01,95.58999633789062,98.38999938964844,93.95999908447266,96.77999877929688,96477500
2022-08-02,95.70999908447266,100.91999816894531,95.36000061035156,99.29000091552734,116734100
2022-08-03,94.83000183105469,98.7699966430664,93.62000274658203,98.08999633789062,131142000
2022-08-04,97.5,104.58999633789062,97.26000213623047,103.91000366210938,125855800
2022-08-05,101.05000305175781,103.86000061035156,100.9800033569336,102.30999755859375,93859900
2022-08-08,100.05999755859375,101.80000305175781,97.98999786376953,100.06999969482422,92606800
2022-08-09,97.94999694824219,98.05000305175781,93.66999816894531,95.54000091552734,89473700
2022-08-10,98.44999694824219,99.3499984741211,95.61000061035156,99.05000305175781,83416100
2022-08-11,99.93000030517578,102.37000274658203,98.0,98.12000274658203,77516900
2022-08-12,99.19999694824219,101.4000015258789,98.4800033569336,100.83000183105469,72316300
2022-08-15,100.51000213623047,101.8499984741211,99.80000305175781,101.01000213623047,61327100
2022-08-16,100.83999633789062,101.44999694824219,98.31999969482422,100.19999694824219,60220700
2022-08-17,99.26000213623047,99.63999938964844,96.7300033569336,98.2699966430664,63735600
2022-08-18,97.73999786376953,101.06999969482422,96.7300033569336,100.44000244140625,76059500
2022-08-19,98.66999816894531,99.25,94.58999633789062,95.94999694824219,67221700
2022-08-22,94.4000015258789,95.0199966430664,92.36000061035156,92.83999633789062,61837300
2022-08-23,92.38999938964844,94.44000244140625,92.11000061035156,92.48999786376953,52927000
2022-08-24,92.20999908447266,93.37999725341797,90.9000015258789,92.7300033569336,56520400
2022-08-25,93.13999938964844,97.56999969482422,93.13999938964844,97.18000030517578,61016200
2022-08-26,96.29000091552734,97.5999984741211,91.12000274658203,91.18000030517578,65552500
2022-08-29,90.05000305175781,91.19000244140625,88.26000213623047,88.48999786376953,61142500
2022-08-30,90.05999755859375,90.1500015258789,85.33999633789062,86.94000244140625,69087100
2022-08-31,86.27999877929688,86.72000122070312,83.72000122070312,84.87000274658203,64991700
2022-09-01,82.3499984741211,82.76000213623047,78.5199966430664,82.33000183105469,94854700
2022-09-02,83.31999969482422,83.6500015258789,79.80999755859375,80.23999786376953,84924400
2022-09-06,80.41000366210938,80.88999938964844,78.37000274658203,78.72000122070312,68727300
2022-09-07,79.23999786376953,80.25,77.73999786376953,79.61000061035156,67891200
2022-09-08,80.02999877929688,83.44999694824219,79.23999786376953,82.77999877929688,89089300
2022-09-09,84.02999877929688,85.68000030517578,83.83999633789062,85.44999694824219,68907700
2022-09-12,84.88999938964844,85.3499984741211,83.45999908447266,84.63999938964844,71922500
2022-09-13,80.95999908447266,81.47000122070312,76.80000305175781,77.02999877929688,80921200
2022-09-14,77.0999984741211,78.08000183105469,75.87000274658203,77.44999694824219,71483000
2022-09-15,76.63999938964844,77.97000122070312,74.91000366210938,76.66000366210938,81818000
2022-09-16,75.62000274658203,76.81999969482422,74.68000030517578,76.51000213623047,75300200
2022-09-19,75.38999938964844,77.33999633789062,75.3499984741211,76.7699966430664,64966900
2022-09-20,76.08000183105469,76.58000183105469,74.7300033569336,75.25,51129100
2022-09-21,75.44000244140625,78.41000366210938,74.44999694824219,74.4800033569336,82069700
2022-09-22,73.88999938964844,74.29000091552734,69.16999816894531,69.5,101436900
2022-09-23,68.0,69.08000183105469,66.81999969482422,67.95999908447266,87690000
2022-09-26,67.87000274658203,68.73999786376953,66.25,66.30000305175781,82898700
2022-09-27,67.9000015258789,68.77999877929688,66.0,67.16999816894531,94871800
2022-09-28,67.11000061035156,68.80000305175781,66.55999755859375,68.36000061035156,72389500
2022-09-29,67.1500015258789,67.19999694824219,62.83000183105469,64.13999938964844,102552400
2022-09-30,63.619998931884766,65.91000366210938,63.34000015258789,63.36000061035156,81664100
2022-10-03,64.45999908447266,66.91000366210938,63.38999938964844,66.11000061035156,83841600
2022-10-04,68.2699966430664,69.18000030517578,67.33000183105469,67.9000015258789,77160500
2022-10-05,66.58999633789062,68.69000244140625,64.5199966430664,67.94000244140625,87127400
2022-10-06,67.81999969482422,70.29000091552734,67.66000366210938,67.8499984741211,98325900
2022-10-07,64.01000213623047,64.02999877929688,58.220001220703125,58.439998626708984,163786300
2022-10-10,57.310001373291016,58.790000915527344,56.29999923706055,57.810001373291016,112241800
2022-10-11,57.209999084472656,58.91999816894531,56.04999923706055,57.630001068115234,114054800
2022-10-12,57.45000076293945,58.31999969482422,56.31999969482422,57.849998474121094,89264200
2022-10-13,55.52000045776367,60.13999938964844,54.56999969482422,58.939998626708984,131159800
2022-10-14,59.599998474121094,59.939998626708984,55.84000015258789,55.939998626708984,96959300
2022-10-17,57.349998474121094,58.5099983215332,57.099998474121094,57.959999084472656,76977600
2022-10-18,59.90999984741211,60.4900016784668,56.400001525878906,57.91999816894531,103064500
2022-10-19,57.33000183105469,59.040000915527344,56.56999969482422,57.22999954223633,75704800
2022-10-20,57.470001220703125,60.20000076293945,57.400001525878906,57.77000045776367,79552600
2022-10-21,57.220001220703125,58.90999984741211,55.709999084472656,58.81999969482422,95366400
2022-10-24,58.56999969482422,59.0,56.65999984741211,58.70000076293945,76305400
2022-10-25,58.77000045776367,61.97999954223633,58.689998626708984,61.470001220703125,85501900
2022-10-26,59.689998626708984,61.77000045776367,59.150001525878906,59.72999954223633,79761600
2022-10-27,61.599998474121094,62.720001220703125,58.5099983215332,58.599998474121094,83871400
2022-10-28,59.099998474121094,62.349998474121094,58.91999816894531,62.0099983215332,78198600
2022-10-31,60.75,61.86000061035156,59.529998779296875,60.060001373291016,73274100
2022-11-01,61.4900016784668,61.9900016784668,59.43000030517578,59.65999984741211,83806700
2022-11-02,63.0,63.93000030517578,58.56999969482422,58.630001068115234,142669400
2022-11-03,58.11000061035156,62.279998779296875,58.029998779296875,60.11000061035156,95279900
2022-11-04,62.5,63.0,60.529998779296875,62.189998626708984,84791300
2022-11-07,62.93000030517578,63.529998779296875,61.400001525878906,63.08000183105469,62722500
2022-11-08,64.08999633789062,64.95999908447266,62.369998931884766,63.849998474121094,75938000
2022-11-09,62.279998779296875,63.04999923706055,59.79999923706055,59.91999816894531,62940300
2022-11-10,64.30000305175781,68.80000305175781,63.619998931884766,68.47000122070312,107996300
2022-11-11,69.58000183105469,73.31999969482422,68.29000091552734,72.37000274658203,111709500
2022-11-14,75.22000122070312,75.25,72.66999816894531,73.52999877929688,108892800
2022-11-15,77.26000213623047,79.16000366210938,75.38999938964844,76.37000274658203,108946300
2022-11-16,73.66000366210938,74.83000183105469,71.93000030517578,72.69999694824219,79968000
2022-11-17,70.55999755859375,74.37999725341797,70.16000366210938,73.9000015258789,82320800
2022-11-18,75.06999969482422,75.3499984741211,72.18000030517578,73.56999969482422,73223200
2022-11-21,72.20999908447266,72.9800033569336,71.56999969482422,72.45999908447266,51536300
2022-11-22,72.72000122070312,75.33000183105469,72.11000061035156,75.25,55450200
2022-11-23,75.48999786376953,78.22000122070312,75.30000305175781,76.4000015258789,81623600
2022-11-25,75.66999816894531,76.04000091552734,74.75,75.13999938964844,26018900
2022-11-28,73.80999755859375,75.47000122070312,72.56999969482422,73.19000244140625,45383800
2022-11-29,73.62000274658203,74.48999786376953,72.77999877929688,73.38999938964844,51846400
2022-11-30,73.37999725341797,77.69999694824219,72.80999755859375,77.62999725341797,88468400
2022-12-01,78.30999755859375,79.2300033569336,76.44000244140625,77.4800033569336,59833400
2022-12-02,75.05000305175781,76.27999877929688,73.6500015258789,74.9800033569336,64377200
2022-12-05,74.54000091552734,75.16999816894531,72.81999969482422,73.62000274658203,47022200
2022-12-06,73.08000183105469,73.38999938964844,69.4000015258789,70.2699966430664,64965200
2022-12-07,69.52999877929688,71.37000274658203,69.27999877929688,70.13999938964844,59180100
2022-12-08,70.13999938964844,71.22000122070312,69.0,70.47000122070312,56734100
2022-12-09,69.48999786376953,70.66999816894531,68.5199966430664,68.58999633789062,59058300
2022-12-12,68.54000091552734,70.66999816894531,67.52999877929688,70.66999816894531,60968300
2022-12-13,74.87000274658203,75.20999908447266,70.66000366210938,71.6500015258789,72458000
2022-12-14,70.93000030517578,72.0,68.31999969482422,68.93000030517578,67278000
2022-12-15,67.5999984741211,68.20999908447266,66.12000274658203,66.52999877929688,58557000
2022-12-16,66.25,67.19000244140625,64.80000305175781,65.41000366210938,62438600
2022-12-19,65.12000274658203,65.58999633789062,63.709999084472656,64.58999633789062,46246900
2022-12-20,63.7599983215332,66.05999755859375,63.52000045776367,65.05000305175781,52431300
2022-12-21,65.43000030517578,67.8499984741211,65.20999908447266,67.68000030517578,44167600
2022-12-22,66.08000183105469,66.30999755859375,62.2599983215332,63.86000061035156,73917700
2022-12-23,63.11000061035156,64.66000366210938,62.720001220703125,64.5199966430664,45923000
2022-12-27,63.869998931884766,64.27999877929688,62.970001220703125,63.27000045776367,36086000
2022-12-28,62.540000915527344,63.540000915527344,61.959999084472656,62.56999969482422,39526500
2022-12-29,63.63999938964844,65.18000030517578,63.060001373291016,64.81999969482422,41428500
2022-12-30,63.77000045776367,64.81999969482422,63.13999938964844,64.7699966430664,37127000
2023-01-03,66.0,66.87999725341797,63.59000015258789,64.0199966430664,46851800
2023-01-04,65.0,65.79000091552734,63.310001373291016,64.66000366210938,47477100
2023-01-05,64.1500015258789,64.3499984741211,62.29999923706055,62.33000183105469,46159500
2023-01-06,63.150001525878906,64.30000305175781,60.04999923706055,63.959999084472656,70161300
2023-01-09,66.22000122070312,69.31999969482422,65.66999816894531,67.23999786376953,69741300
2023-01-10,66.66999816894531,68.1500015258789,66.55999755859375,68.05000305175781,41149600
2023-01-11,68.38999938964844,69.12999725341797,67.22000122070312,69.05999755859375,44470100
2023-01-12,70.06999969482422,71.6500015258789,67.18000030517578,70.80000305175781,70066200
2023-01-13,69.83999633789062,71.0999984741211,69.2300033569336,71.0,45757400
2023-01-17,70.87000274658203,72.66000366210938,70.6500015258789,71.58999633789062,42621300
2023-01-18,71.87000274658203,72.77999877929688,70.5,70.52999877929688,39538700
2023-01-19,68.97000122070312,69.25,67.2699966430664,67.70999908447266,47189900
2023-01-20,68.01000213623047,70.12999725341797,67.44999694824219,70.06999969482422,47757600
2023-01-23,72.22000122070312,76.58999633789062,71.54000091552734,76.52999877929688,84293200
2023-01-24,73.75,75.63999938964844,73.41999816894531,74.69999694824219,60822600
2023-01-25,72.9000015258789,75.12000274658203,72.08999633789062,74.91000366210938,49932600
2023-01-26,76.5,77.08000183105469,74.27999877929688,75.16000366210938,49583900
2023-01-27,73.69999694824219,76.73999786376953,73.48999786376953,75.4000015258789,58118600
2023-01-30,74.2300033569336,74.63999938964844,72.4000015258789,72.44999694824219,48105200
2023-01-31,72.26000213623047,75.19999694824219,72.02999877929688,75.1500015258789,71669100
2023-02-01,78.47000122070312,85.4800033569336,77.87999725341797,84.63999938964844,152548200
2023-02-02,84.29000091552734,88.94000244140625,83.19999694824219,88.30999755859375,97762100
2023-02-03,86.66000366210938,88.80000305175781,85.83000183105469,86.08999633789062,66557800
2023-02-06,84.62999725341797,86.27999877929688,83.22000122070312,83.68000030517578,53008900
2023-02-07,84.31999969482422,86.25,82.5199966430664,85.91000366210938,65291900
2023-02-08,85.87999725341797,88.0,84.54000091552734,84.69000244140625,54140400
2023-02-09,85.87999725341797,86.66999816894531,82.76000213623047,83.20999908447266,46525400
2023-02-10,82.29000091552734,82.70999908447266,80.47000122070312,81.4800033569336,49332600
2023-02-13,81.56999969482422,84.1500015258789,80.9000015258789,83.12999725341797,45400000
2023-02-14,82.69999694824219,86.19000244140625,81.7699966430664,85.94999694824219,55979700
2023-02-15,85.0999984741211,85.88999938964844,83.31999969482422,85.18000030517578,46430200
2023-02-16,82.9800033569336,83.3499984741211,80.05000305175781,80.08000183105469,57755200
2023-02-17,79.5999984741211,79.6500015258789,77.37000274658203,78.5,47826600
2023-02-21,77.1500015258789,78.45999908447266,76.44999694824219,76.7699966430664,44045600
2023-02-22,76.93000030517578,78.12999725341797,75.91999816894531,76.61000061035156,50286800
2023-02-23,80.62999725341797,81.79000091552734,77.97000122070312,79.75,76391300
2023-02-24,77.75,78.80999755859375,76.94000244140625,78.08999633789062,46700000
2023-02-27,79.63999938964844,80.12000274658203,78.52999877929688,78.7699966430664,45617300
2023-02-28,77.87000274658203,80.13999938964844,77.41999816894531,78.58000183105469,44220100
2023-03-01,78.55000305175781,80.29000091552734,77.87999725341797,78.29000091552734,44266000
2023-03-02,77.56999969482422,80.91999816894531,76.6500015258789,80.44000244140625,60108600
2023-03-03,80.4000015258789,81.62999725341797,79.33999633789062,81.5199966430664,54536200
2023-03-06,82.02999877929688,83.30000305175781,81.04000091552734,81.16000366210938,54541300
2023-03-07,81.06999969482422,84.8499984741211,80.66999816894531,82.11000061035156,70959000
2023-03-08,82.79000091552734,85.7699966430664,82.27999877929688,85.37000274658203,69529800
2023-03-09,85.29000091552734,87.80999755859375,83.58999633789062,84.02999877929688,79496700
2023-03-10,84.47000122070312,85.44999694824219,81.62999725341797,82.66999816894531,70273600
2023-03-13,81.38999938964844,83.83000183105469,78.5199966430664,82.01000213623047,65269100
2023-03-14,83.66999816894531,88.30000305175781,83.58999633789062,87.44999694824219,66616300
2023-03-15,86.7699966430664,90.41999816894531,86.22000122070312,89.68000030517578,86177400
2023-03-16,89.72000122070312,96.69000244140625,89.0199966430664,96.5999984741211,115839200
2023-03-17,96.66000366210938,98.75,95.94000244140625,97.83999633789062,94080800
2023-03-20,96.30000305175781,96.94000244140625,92.9000015258789,96.80999755859375,92008900
2023-03-21,97.0,99.45999908447266,93.63999938964844,95.93000030517578,85285300
2023-03-22,95.6500015258789,101.69999694824219,95.63999938964844,97.58000183105469,110816300
2023-03-23,100.05000305175781,102.43000030517578,98.66999816894531,100.27999877929688,84088900
2023-03-24,99.18000030517578,99.5199966430664,96.73999786376953,97.94999694824219,64712400
2023-03-27,98.0199966430664,98.93000030517578,95.43000030517578,96.61000061035156,57461400
2023-03-28,96.7699966430664,96.94000244140625,92.87000274658203,94.55999755859375,59150100
2023-03-29,96.06999969482422,96.91000366210938,94.87000274658203,96.08999633789062,55326000
2023-03-30,98.0,99.52999877929688,97.25,97.87999725341797,59678500
2023-03-31,96.33999633789062,98.36000061035156,95.2699966430664,98.01000213623047,55861100
2023-04-03,96.69999694824219,96.79000091552734,94.80999755859375,96.55999755859375,50655300
2023-04-04,97.04000091552734,97.2699966430664,95.20999908447266,95.87000274658203,43195900
2023-04-05,94.3499984741211,94.5,91.36000061035156,92.55999755859375,52979300
2023-04-06,91.47000122070312,92.91000366210938,90.62000274658203,92.47000122070312,47778400
2023-04-10,91.31999969482422,95.80000305175781,91.0199966430664,95.4800033569336,52536300
2023-04-11,96.05999755859375,96.06999969482422,92.69000244140625,94.02999877929688,51935800
2023-04-12,94.97000122070312,95.0,91.73999786376953,92.33000183105469,53383100
2023-04-13,92.79000091552734,93.16000366210938,91.83000183105469,92.08999633789062,40572500
2023-04-14,91.81999969482422,92.97000122070312,90.5,91.75,38734800
2023-04-17,90.2300033569336,90.69000244140625,88.30000305175781,89.87000274658203,47250800
2023-04-18,91.61000061035156,92.16000366210938,89.33000183105469,89.77999877929688,46246300
2023-04-19,88.51000213623047,90.54000091552734,88.22000122070312,89.94000244140625,37344500
2023-04-20,88.83000183105469,91.58000183105469,88.7300033569336,90.11000061035156,47082700
2023-04-21,89.80000305175781,89.80000305175781,88.05999755859375,88.43000030517578,41118300
2023-04-24,88.11000061035156,88.63999938964844,86.33999633789062,87.56999969482422,40423800
2023-04-25,86.9000015258789,87.05999755859375,83.76000213623047,83.80000305175781,52771500
2023-04-26,86.51000213623047,87.3499984741211,85.31999969482422,85.94000244140625,47786600
2023-04-27,86.41000366210938,87.56999969482422,84.08999633789062,87.44000244140625,53087200
2023-04-28,87.0199966430664,89.75,86.44000244140625,89.37000274658203,50686100
2023-05-01,91.02999877929688,91.04000091552734,88.61000061035156,89.69000244140625,59358700
2023-05-02,89.31999969482422,90.45999908447266,88.12000274658203,89.91000366210938,70483500
2023-05-03,83.54000091552734,85.4800033569336,81.0199966430664,81.62000274658203,109482200
2023-05-04,81.56999969482422,91.63999938964844,81.11000061035156,86.61000061035156,122840500
2023-05-05,84.98999786376953,90.43000030517578,84.72000122070312,89.83999633789062,78491100
2023-05-08,89.98999786376953,95.66000366210938,89.16999816894531,95.04000091552734,95503200
2023-05-09,94.88999938964844,96.16000366210938,93.43000030517578,95.05999755859375,68674800
2023-05-10,96.41999816894531,99.94000244140625,96.12000274658203,97.0199966430664,95619500
2023-05-11,98.16000366210938,99.19000244140625,96.13999938964844,97.0999984741211,57061000
2023-05-12,96.83000183105469,97.44999694824219,93.68000030517578,95.26000213623047,53829700
2023-05-15,95.19999694824219,97.43000030517578,93.44999694824219,97.4000015258789,51749200
2023-05-16,97.38999938964844,103.27999877929688,97.30999755859375,101.4800033569336,90622900
2023-05-17,101.79000091552734,104.13999938964844,100.05000305175781,103.75,75240900
2023-05-18,103.9800033569336,108.0999984741211,103.93000030517578,107.93000030517578,74338700
2023-05-19,106.36000061035156,107.29000091552734,104.62000274658203,105.81999969482422,67880200
2023-05-22,104.68000030517578,108.79000091552734,103.48999786376953,108.0,65424200
2023-05-23,107.25,110.98999786376953,107.19000244140625,108.12000274658203,73099100
2023-05-24,105.9800033569336,108.91000366210938,105.63999938964844,108.2699966430664,65910500
2023-05-25,117.30999755859375,120.69000244140625,115.80000305175781,120.3499984741211,108514700
2023-05-26,122.45999908447266,127.43000030517578,120.88999938964844,127.02999877929688,92922800
2023-05-30,130.4199981689453,130.7899932861328,123.51000213623047,125.2699966430664,98902300
2023-05-31,122.41999816894531,123.95999908447266,117.86000061035156,118.20999908447266,87552200
2023-06-01,117.29000091552734,121.27999877929688,116.5999984741211,119.47000122070312,66032900
2023-06-02,120.75,121.66000366210938,117.68000030517578,117.86000061035156,52382400
2023-06-05,116.58999633789062,119.31999969482422,116.41999816894531,117.93000030517578,52602900
2023-06-06,117.91000366210938,124.41999816894531,117.73999786376953,124.2300033569336,75257500
2023-06-07,124.02999877929688,125.33999633789062,117.06999969482422,117.83000183105469,81755200
2023-06-08,118.30000305175781,122.20999908447266,117.05000305175781,121.05000305175781,65246900
2023-06-09,123.56999969482422,127.25,123.55000305175781,124.91999816894531,75105000
2023-06-12,128.52000427246094,130.47999572753906,126.4000015258789,129.19000244140625,85394700
2023-06-13,132.32000732421875,132.8300018310547,122.44999694824219,124.52999877929688,132461900
2023-06-14,126.52999877929688,127.7300033569336,123.80999755859375,127.33000183105469,95888100
2023-06-15,125.38999938964844,125.69999694824219,122.26000213623047,124.23999786376953,85587100
2023-06-16,125.81999969482422,125.8499984741211,119.9000015258789,120.08000183105469,82007100
2023-06-20,119.08999633789062,121.75,117.69999694824219,118.93000030517578,58851800
2023-06-21,118.48999786376953,119.19000244140625,111.66999816894531,112.11000061035156,82835600
2023-06-22,112.23999786376953,114.0,109.8499984741211,110.69999694824219,70754800
2023-06-23,109.30999755859375,111.0999984741211,107.45999908447266,110.01000213623047,73622000
2023-06-26,110.94999694824219,112.55000305175781,107.19999694824219,107.51000213623047,68557000
2023-06-27,108.56999969482422,110.97000122070312,107.08000183105469,110.38999938964844,59381600
2023-06-28,108.20999908447266,111.77999877929688,107.62999725341797,110.16999816894531,67534100
2023-06-29,112.06999969482422,112.76000213623047,109.83999633789062,111.23999786376953,58347200
2023-06-30,113.02999877929688,114.69000244140625,112.41000366210938,113.91000366210938,53378800
2023-07-03,115.16000366210938,116.7300033569336,114.51000213623047,115.81999969482422,31860000
2023-07-05,116.0999984741211,117.66000366210938,113.86000061035156,113.94999694824219,49501600
2023-07-06,112.06999969482422,113.79000091552734,110.30999755859375,113.4800033569336,42342000
2023-07-07,114.16000366210938,115.33000183105469,113.04000091552734,113.16999816894531,37211300
2023-07-10,113.0,113.61000061035156,109.87999725341797,113.58000183105469,49330200
2023-07-11,111.66000366210938,113.2699966430664,109.5,111.31999969482422,59899500
2023-07-12,112.88999938964844,115.4000015258789,112.30999755859375,114.58000183105469,57993100
2023-07-13,115.76000213623047,116.16000366210938,113.58000183105469,115.91999816894531,49206700
2023-07-14,116.16999816894531,122.12000274658203,115.25,115.94000244140625,91927200
2023-07-17,115.94999694824219,118.83999633789062,112.7300033569336,118.31999969482422,68593300
2023-07-18,117.55000305175781,118.43000030517578,115.19000244140625,117.93000030517578,57980100
2023-07-19,121.30000305175781,121.66999816894531,115.55000305175781,116.43000030517578,70363100
2023-07-20,114.95999908447266,115.05000305175781,109.23999786376953,110.25,76340400
2023-07-21,110.97000122070312,112.30000305175781,109.54000091552734,110.94999694824219,76815400
2023-07-24,110.62000274658203,111.30999755859375,108.55000305175781,110.61000061035156,45583600
2023-07-25,111.13999938964844,114.05000305175781,111.0,113.0,44916300
2023-07-26,111.91000366210938,112.36000061035156,109.30000305175781,110.08999633789062,51721700
2023-07-27,111.79000091552734,115.08000183105469,110.51000213623047,111.0999984741211,70678000
2023-07-28,113.37999725341797,114.86000061035156,112.44000244140625,112.95999908447266,55526000
2023-07-31,114.16000366210938,114.68000030517578,112.3499984741211,114.4000015258789,54187300
2023-08-01,114.26000213623047,118.19000244140625,113.16000366210938,117.5999984741211,95279300
2023-08-02,119.48999786376953,119.5,107.37999725341797,109.3499984741211,173372000
2023-08-03,108.94999694824219,114.95999908447266,108.94999694824219,113.1500015258789,90605400
2023-08-04,114.4800033569336,118.8499984741211,113.95999908447266,115.81999969482422,83169700
2023-08-07,116.36000061035156,119.08000183105469,115.48999786376953,116.80999755859375,65854800
2023-08-08,114.94000244140625,115.45999908447266,111.41000366210938,113.2300033569336,54141800
2023-08-09,112.88999938964844,113.1500015258789,108.77999877929688,110.47000122070312,56257100
2023-08-10,111.30000305175781,113.88999938964844,109.47000122070312,110.2300033569336,57297800
2023-08-11,108.8499984741211,109.06999969482422,106.4800033569336,107.56999969482422,55667700
2023-08-14,106.75,111.98999786376953,105.41999816894531,111.9800033569336,57421800
2023-08-15,111.98999786376953,113.18000030517578,110.16999816894531,111.3499984741211,53816600
2023-08-16,110.08999633789062,110.44000244140625,106.9800033569336,107.19000244140625,54327300
2023-08-17,107.62000274658203,107.8499984741211,104.0999984741211,104.44000244140625,59064300
2023-08-18,102.4000015258789,106.06999969482422,101.68000030517578,105.44999694824219,59916700
2023-08-21,106.19999694824219,108.54000091552734,105.66999816894531,108.22000122070312,49319200
2023-08-22,109.4000015258789,109.72000122070312,104.8499984741211,105.66000366210938,47295200
2023-08-23,105.6500015258789,110.08000183105469,105.0,109.43000030517578,54656300
2023-08-24,111.05999755859375,111.63999938964844,100.87000274658203,101.80000305175781,109179100
2023-08-25,101.16999816894531,104.12000274658203,99.58000183105469,102.25,74793100
2023-08-28,103.47000122070312,104.06999969482422,100.88999938964844,102.61000061035156,55386800
2023-08-29,102.11000061035156,106.56999969482422,101.79000091552734,105.91999816894531,50850300
2023-08-30,105.4000015258789,107.66999816894531,104.5,106.58999633789062,54847300
2023-08-31,106.19000244140625,108.05999755859375,104.86000061035156,105.72000122070312,58919000
2023-09-01,107.0,110.05999755859375,106.61000061035156,109.44999694824219,54856100
2023-09-05,109.0,111.81999969482422,106.30000305175781,110.77999877929688,66042200
2023-09-06,110.55999755859375,111.33000183105469,108.22000122070312,109.27999877929688,47736700
2023-09-07,106.13999938964844,107.69000244140625,105.08999633789062,106.58999633789062,49080100
2023-09-08,107.0199966430664,109.73999786376953,105.75,106.08999633789062,46232000
2023-09-11,107.31999969482422,107.51000213623047,103.0,105.31999969482422,50611300
2023-09-12,104.19999694824219,106.73999786376953,103.18000030517578,105.30999755859375,44413600
2023-09-13,105.0999984741211,108.73999786376953,104.83000183105469,107.70999908447266,44702300
2023-09-14,108.43000030517578,109.1500015258789,106.22000122070312,106.62999725341797,45920600
2023-09-15,106.06999969482422,106.76000213623047,101.27999877929688,101.48999786376953,71103600
2023-09-18,100.81999969482422,102.98999786376953,99.44999694824219,102.37000274658203,49061300
2023-09-19,101.75,102.86000061035156,100.69999694824219,101.61000061035156,41704100
2023-09-20,102.36000061035156,103.94000244140625,100.27999877929688,100.33999633789062,55180600
2023-09-21,98.5999984741211,98.87000274658203,95.83999633789062,96.11000061035156,59704300
2023-09-22,96.91999816894531,98.41999816894531,95.61000061035156,96.19999694824219,52169400
2023-09-25,95.94999694824219,97.44999694824219,94.45999908447266,97.37999725341797,43223700
2023-09-26,96.5,97.83000183105469,95.2699966430664,95.95999908447266,42866500
2023-09-27,96.81999969482422,99.2300033569336,96.3499984741211,98.06999969482422,51261500
2023-09-28,97.94000244140625,104.19999694824219,97.76000213623047,102.76000213623047,72542100
2023-09-29,104.69000244140625,104.94000244140625,102.55999755859375,102.81999969482422,56078600
2023-10-02,102.20999908447266,103.70999908447266,101.69999694824219,103.2699966430664,45118600
2023-10-03,101.80000305175781,103.29000091552734,99.16999816894531,100.08000183105469,48117000
2023-10-04,100.6500015258789,104.4000015258789,100.33999633789062,104.06999969482422,51023200
2023-10-05,103.41000366210938,103.73999786376953,100.2699966430664,102.91000366210938,51789700
2023-10-06,102.16000366210938,107.87000274658203,102.02999877929688,107.23999786376953,64864100
2023-10-09,106.01000213623047,107.30999755859375,104.79000091552734,106.97000122070312,39593200
2023-10-10,107.48999786376953,110.12000274658203,106.4000015258789,109.01000213623047,57105500
2023-10-11,109.13999938964844,110.0999984741211,106.93000030517578,108.30999755859375,51085600
2023-10-12,108.4000015258789,111.30999755859375,107.51000213623047,108.79000091552734,60959400
2023-10-13,108.6500015258789,108.97000122070312,104.75,105.08999633789062,52881500
2023-10-16,105.41999816894531,107.4800033569336,105.02999877929688,106.45999908447266,42464500
2023-10-17,103.54000091552734,106.29000091552734,101.66000366210938,105.13999938964844,49642100
2023-10-18,103.37999725341797,104.77999877929688,101.73999786376953,102.16999816894531,50450000
2023-10-19,103.80999755859375,105.5999984741211,101.83999633789062,102.4000015258789,52734200
2023-10-20,102.27999877929688,104.33999633789062,101.44000244140625,101.80999755859375,61317900
2023-10-23,100.80999755859375,102.41999816894531,99.31999969482422,100.01000213623047,50817400
2023-10-24,100.97000122070312,101.79000091552734,99.37999725341797,101.66999816894531,51982900
2023-10-25,100.41999816894531,101.02999877929688,95.2300033569336,96.05999755859375,53424500
2023-10-26,95.98999786376953,97.5199966430664,93.12000274658203,93.66999816894531,49896400
2023-10-27,95.80000305175781,97.3499984741211,94.58999633789062,96.43000030517578,52458700
2023-10-30,96.13999938964844,97.04000091552734,94.69999694824219,96.18000030517578,43716600
2023-10-31,96.23999786376953,98.81999969482422,94.06999969482422,98.5,79547100
2023-11-01,98.58000183105469,108.1500015258789,98.5,108.04000091552734,138641500
2023-11-02,107.95999908447266,109.41000366210938,105.91000366210938,107.83000183105469,71377000
2023-11-03,109.05000305175781,113.38999938964844,107.86000061035156,112.25,65632200
2023-11-06,112.5999984741211,113.08000183105469,110.22000122070312,111.75,49270400
2023-11-07,111.86000061035156,114.6500015258789,111.22000122070312,113.44999694824219,50550200
2023-11-08,113.55000305175781,115.31999969482422,112.87999725341797,113.58999633789062,41880600
2023-11-09,114.0999984741211,115.80999755859375,113.05999755859375,113.48999786376953,61146900
2023-11-10,114.3499984741211,119.69999694824219,114.02999877929688,118.58999633789062,75135900
2023-11-13,118.33999633789062,118.68000030517578,116.0,116.79000091552734,46741900
2023-11-14,119.69999694824219,122.11000061035156,119.22000122070312,119.87999725341797,61017400
2023-11-15,120.54000091552734,120.58999633789062,116.87000274658203,118.0,59555600
2023-11-16,117.19999694824219,120.7300033569336,116.41000366210938,119.83000183105469,49661900
2023-11-17,119.63999938964844,121.48999786376953,118.81999969482422,120.62000274658203,38508900
2023-11-20,120.69999694824219,121.93000030517578,120.06999969482422,121.52999877929688,43138700
2023-11-21,120.54000091552734,120.6500015258789,117.94000244140625,119.16000366210938,41064800
2023-11-22,120.0,124.76000213623047,119.94999694824219,122.51000213623047,56862200
2023-11-24,122.02999877929688,123.25,121.54000091552734,122.30999755859375,19001000
2023-11-27,122.06999969482422,123.88999938964844,121.7699966430664,122.6500015258789,32743000
2023-11-28,121.9800033569336,122.54000091552734,120.79000091552734,122.01000213623047,32047100
2023-11-29,123.9800033569336,125.7300033569336,123.4800033569336,123.8499984741211,37876300
2023-11-30,123.61000061035156,124.05000305175781,119.6500015258789,121.16000366210938,44494200
2023-12-01,119.87999725341797,121.4000015258789,118.6500015258789,121.38999938964844,37048000
2023-12-04,119.75,119.9000015258789,116.37000274658203,118.56999969482422,39854400
2023-12-05,117.43000030517578,118.48999786376953,116.44999694824219,118.37999725341797,39191600
2023-12-06,120.69000244140625,122.83000183105469,116.37999725341797,116.81999969482422,60599000
2023-12-07,120.79000091552734,128.67999267578125,119.55999755859375,128.3699951171875,118579100
2023-12-08,129.5399932861328,131.0,126.88999938964844,128.9199981689453,89341000
2023-12-11,130.55999755859375,135.0399932861328,128.25,134.41000366210938,98668300
2023-12-12,132.25,139.88999938964844,131.89999389648438,137.61000061035156,111677800
2023-12-13,137.97000122070312,139.24000549316406,136.02999877929688,138.19000244140625,70651600
2023-12-14,138.88999938964844,141.82000732421875,135.72999572753906,138.0,76115200
2023-12-15,139.52000427246094,140.88999938964844,137.25,139.14999389648438,70211800
2023-12-18,139.14999389648438,139.7899932861328,137.64999389648438,138.89999389648438,45199500
2023-12-19,138.57000732421875,143.47000122070312,138.55999755859375,140.14999389648438,63739800
2023-12-20,139.0,139.5800018310547,135.3699951171875,135.47000122070312,54671700
2023-12-21,138.13999938964844,139.97999572753906,137.3800048828125,139.91000366210938,47179400
2023-12-22,140.47999572753906,140.6999969482422,138.30999755859375,139.60000610351562,35396600
2023-12-26,140.07000732421875,143.85000610351562,139.9199981689453,143.41000366210938,47157400
2023-12-27,144.72000122070312,146.25,143.17999267578125,146.07000732421875,49033400
2023-12-28,146.8000030517578,150.41000366210938,145.9499969482422,148.75999450683594,63800700
2023-12-29,149.5,151.0500030517578,147.1999969482422,147.41000366210938,62079200
2024-01-02,144.27999877929688,144.39999389648438,137.42999267578125,138.5800018310547,64902000
2024-01-03,135.7100067138672,137.42999267578125,133.74000549316406,135.32000732421875,61988600
2024-01-04,134.3000030517578,137.6999969482422,134.0,136.00999450683594,58610300
2024-01-05,136.77999877929688,141.00999450683594,136.44000244140625,138.5800018310547,69657700
2024-01-08,140.36000061035156,147.14999389648438,140.14999389648438,146.17999267578125,71756900
2024-01-09,145.9499969482422,149.86000061035156,145.0800018310547,149.25999450683594,67875700
2024-01-10,150.07000732421875,150.8800048828125,146.64999389648438,148.5399932861328,56951200
2024-01-11,148.52000427246094,150.3800048828125,143.69000244140625,148.02000427246094,62764600
2024-01-12,148.0399932861328,148.75,145.0,146.55999755859375,48293100
2024-01-16,150.36000061035156,159.72000122070312,149.97999572753906,158.74000549316406,112711400
2024-01-17,158.4499969482422,160.63999938964844,154.39999389648438,160.1699981689453,104085000
2024-01-18,166.1999969482422,168.60000610351562,158.22000122070312,162.6699981689453,131864900
2024-01-19,165.8000030517578,174.25,162.1999969482422,174.22999572753906,140367900
2024-01-22,174.38999938964844,174.72000122070312,164.14999389648438,168.17999267578125,122973800
2024-01-23,166.5,169.6300048828125,164.27000427246094,168.4199981689453,76830500
2024-01-24,172.5500030517578,180.5800018310547,170.55999755859375,178.2899932861328,125516400
2024-01-25,183.41000366210938,184.9199981689453,177.6300048828125,180.3300018310547,127171400
2024-01-26,175.2899932861328,181.22999572753906,174.14999389648438,177.25,107381200
2024-01-29,178.77000427246094,178.88999938964844,174.39999389648438,177.8300018310547,89384500
2024-01-30,176.1300048828125,178.47999572753906,169.52000427246094,172.05999755859375,122265700
2024-01-31,165.74000549316406,171.3000030517578,162.55999755859375,167.69000244140625,133157300
2024-02-01,169.27000427246094,171.13999938964844,165.86000061035156,170.47999572753906,91576700
2024-02-02,173.7899932861328,179.0,173.0500030517578,177.66000366210938,82134300
2024-02-05,179.08999633789062,180.00999450683594,171.11000061035156,174.22999572753906,76349200
2024-02-06,173.14999389648438,173.8800048828125,165.5,167.8800048828125,68854100
2024-02-07,169.47000122070312,172.97000122070312,168.1999969482422,170.94000244140625,53665400
2024-02-08,170.3300018310547,172.1699981689453,168.60000610351562,169.35000610351562,43385300
2024-02-09,171.0,175.10000610351562,168.66000366210938,172.47999572753906,56375700
2024-02-12,172.67999267578125,177.41000366210938,170.6699981689453,171.91000366210938,58177100
2024-02-13,167.94000244140625,173.1699981689453,164.3000030517578,171.5399932861328,63071300
2024-02-14,173.47000122070312,178.74000549316406,172.8800048828125,178.6999969482422,57402500
2024-02-15,179.13999938964844,180.5,175.25999450683594,176.75999450683594,51126400
2024-02-16,177.4499969482422,180.3300018310547,173.25,173.8699951171875,53940300
2024-02-20,171.13999938964844,171.80999755859375,162.0,165.69000244140625,66550000
2024-02-21,162.74000549316406,164.89999389648438,161.80999755859375,164.2899932861328,48365700
2024-02-22,173.1999969482422,183.8300018310547,172.0,181.86000061035156,100684700
2024-02-23,181.86000061035156,183.8000030517578,174.5500030517578,176.52000427246094,69207400
2024-02-26,178.77999877929688,179.83999633789062,174.80999755859375,176.00999450683594,45435100
2024-02-27,175.9199981689453,178.4600067138672,172.49000549316406,178.0,43665200
2024-02-28,176.25,176.83999633789062,173.58999633789062,176.5399932861328,35914400
2024-02-29,179.82000732421875,193.0,179.82000732421875,192.52999877929688,105538500
2024-03-01,197.91000366210938,202.72000122070312,195.4199981689453,202.63999938964844,103820800
2024-03-04,205.16000366210938,211.00999450683594,203.5,205.36000061035156,86835300
2024-03-05,200.5,205.3300018310547,199.14999389648438,205.1300048828125,65407100
2024-03-06,210.42999267578125,214.80999755859375,207.32000732421875,210.6300048828125,86687000
2024-03-07,212.52000427246094,213.8300018310547,208.22000122070312,211.3800048828125,63869000
2024-03-08,213.41000366210938,227.3000030517578,205.60000610351562,207.38999938964844,120815200
2024-03-11,203.00999450683594,203.5500030517578,196.6999969482422,198.38999938964844,73098600
2024-03-12,200.52000427246094,202.85000610351562,194.27000427246094,202.75999450683594,68951700
2024-03-13,198.72999572753906,198.8300018310547,192.6999969482422,194.7899932861328,70526900
2024-03-14,192.9199981689453,196.92999267578125,184.02999877929688,187.05999755859375,84490500
2024-03-15,184.8300018310547,193.8000030517578,184.47999572753906,191.05999755859375,95289500
2024-03-18,193.2899932861328,193.5,188.0500030517578,190.64999389648438,59306900
2024-03-19,183.16000366210938,185.61000061035156,177.36000061035156,181.4199981689453,83509500
2024-03-20,182.02999877929688,182.67999267578125,174.0,179.72999572753906,81773100
2024-03-21,185.97000122070312,187.69000244140625,177.66000366210938,178.67999267578125,75265600
2024-03-22,177.2100067138672,180.75999450683594,175.0500030517578,179.64999389648438,57899100
2024-03-25,172.89999389648438,182.8000030517578,172.0,178.6300048828125,71935300
2024-03-26,179.5399932861328,182.60000610351562,176.3300018310547,177.8699951171875,65322400
2024-03-27,179.9600067138672,181.22999572753906,175.39999389648438,179.58999633789062,55685600
2024-03-28,179.47000122070312,183.39999389648438,178.3000030517578,180.49000549316406,57628600
2024-04-01,180.10000610351562,187.24000549316406,179.89999389648438,183.33999633789062,74299900
2024-04-02,179.47000122070312,180.10000610351562,174.8300018310547,178.6999969482422,61598800
2024-04-03,177.5399932861328,182.0500030517578,176.6999969482422,180.77000427246094,49835100
2024-04-04,182.9199981689453,183.02000427246094,165.64999389648438,165.8300018310547,88280000
2024-04-05,168.10000610351562,172.69000244140625,165.5800018310547,170.4199981689453,66080300
2024-04-08,168.1999969482422,171.66000366210938,166.82000732421875,169.89999389648438,43997500
2024-04-09,170.2100067138672,171.60000610351562,167.2899932861328,170.77999877929688,42886100
2024-04-10,166.7100067138672,169.77999877929688,164.0,167.13999938964844,59600000
2024-04-11,167.5500030517578,170.9499969482422,166.5500030517578,170.5,48994500
2024-04-12,164.52999877929688,165.6999969482422,161.82000732421875,163.27999877929688,63519600
2024-04-15,164.42999267578125,164.44000244140625,158.75999450683594,160.32000732421875,61461200
2024-04-16,162.27999877929688,164.8800048828125,161.6699981689453,163.4600067138672,55302100
2024-04-17,163.97000122070312,164.4499969482422,153.8800048828125,154.02000427246094,75909000
2024-04-18,155.50999450683594,156.9600067138672,152.32000732421875,155.0800018310547,52669800
2024-04-19,151.58999633789062,154.25,145.2899932861328,146.63999938964844,71618200
2024-04-22,148.14999389648438,149.88999938964844,145.6300048828125,148.63999938964844,49397000
2024-04-23,151.64999389648438,153.5,150.35000610351562,152.27000427246094,46051900
2024-04-24,156.55999755859375,157.66000366210938,150.6300048828125,151.74000549316406,43412600
2024-04-25,149.14999389648438,155.13999938964844,146.75,153.75999450683594,41471400
2024-04-26,154.24000549316406,158.6300048828125,153.42999267578125,157.39999389648438,42510700
2024-04-29,159.0800018310547,160.77000427246094,156.25999450683594,160.1999969482422,43478200
2024-04-30,160.6300048828125,162.2899932861328,158.35000610351562,158.3800048828125,60742800
2024-05-01,148.11000061035156,151.3699951171875,142.13999938964844,144.27000427246094,89413200
2024-05-02,145.50999450683594,147.6199951171875,141.16000366210938,146.16000366210938,50034700
2024-05-03,148.75,150.7899932861328,147.24000549316406,150.60000610351562,49361100
2024-05-06,153.10000610351562,156.64999389648438,151.25999450683594,155.77999877929688,44624500
2024-05-07,156.32000732421875,157.6999969482422,153.66000366210938,154.42999267578125,37374900
2024-05-08,153.39999389648438,155.3300018310547,152.52000427246094,153.6199951171875,28728000
2024-05-09,153.1300048828125,154.08999633789062,150.61000061035156,152.38999938964844,33018000
2024-05-10,154.2899932861328,156.3699951171875,151.30999755859375,151.9199981689453,37652800
2024-05-13,151.27999877929688,153.3300018310547,150.39999389648438,150.55999755859375,27859200
2024-05-14,150.42999267578125,153.49000549316406,148.77999877929688,153.16000366210938,31938300
2024-05-15,155.58999633789062,159.69000244140625,154.6999969482422,159.6699981689453,43195900
2024-05-16,160.9199981689453,168.05999755859375,159.89999389648438,162.6199951171875,76726700
2024-05-17,168.42999267578125,169.72000122070312,162.32000732421875,164.47000122070312,65944400
2024-05-20,165.5500030517578,168.49000549316406,164.47000122070312,166.3300018310547,45618000
2024-05-21,164.0,165.8300018310547,163.10000610351562,164.66000366210938,30005500
2024-05-22,167.41000366210938,169.80999755859375,163.86000061035156,165.52000427246094,47426700
2024-05-23,170.17999267578125,173.13999938964844,158.27000427246094,160.42999267578125,91888800
2024-05-24,161.41000366210938,167.66000366210938,160.25,166.36000061035156,54868600
2024-05-28,169.4199981689453,174.5500030517578,164.9600067138672,171.61000061035156,66495400
2024-05-29,167.4600067138672,168.47999572753906,162.91000366210938,165.13999938964844,56537500
2024-05-30,167.89999389648438,168.75,163.8000030517578,166.75,46367000
2024-05-31,166.64999389648438,169.5,160.07000732421875,166.89999389648438,64331900
2024-06-03,170.82000732421875,171.0800018310547,160.91000366210938,163.5500030517578,59157600
2024-06-04,162.83999633789062,164.8300018310547,158.8699951171875,159.99000549316406,48157200
2024-06-05,162.07000732421875,167.1199951171875,161.3800048828125,166.1699981689453,60507500
2024-06-06,165.4600067138672,169.50999450683594,163.86000061035156,166.77999877929688,47153700
2024-06-07,166.58999633789062,169.4499969482422,165.86000061035156,167.8699951171875,44796000
2024-06-10,162.47999572753906,165.5500030517578,159.61000061035156,160.33999633789062,67444600
2024-06-11,160.5,161.5399932861328,156.9199981689453,158.9600067138672,40497100
2024-06-12,160.32000732421875,162.24000549316406,158.6199951171875,160.24000549316406,48325800
2024-06-13,160.39999389648438,162.66000366210938,157.30999755859375,159.89999389648438,44442500
2024-06-14,158.5,161.33999633789062,157.61000061035156,159.6300048828125,34054000
2024-06-17,158.0,159.22999572753906,154.13999938964844,158.39999389648438,44507700
2024-06-18,156.99000549316406,157.24000549316406,153.33999633789062,154.6300048828125,51852000
2024-06-20,155.82000732421875,166.82000732421875,155.5,161.77999877929688,93245700
2024-06-21,161.75,163.1999969482422,157.88999938964844,161.22999572753906,61293900
2024-06-24,159.75,163.39999389648438,158.19000244140625,160.25,45954100
2024-06-25,160.72999572753906,161.0,156.4499969482422,160.25,40572300
2024-06-26,160.60000610351562,160.74000549316406,156.0,157.5399932861328,36973400
2024-06-27,157.17999267578125,160.61000061035156,156.80999755859375,159.47000122070312,34018200
2024-06-28,160.22999572753906,166.4499969482422,159.41000366210938,162.2100067138672,56204600
2024-07-01,161.25,161.50999450683594,153.63999938964844,157.69000244140625,50436700
2024-07-02,157.0399932861328,164.5800018310547,156.6999969482422,164.30999755859375,57838600
2024-07-03,164.1999969482422,165.25999450683594,162.50999450683594,163.89999389648438,26980900
2024-07-05,165.97000122070312,174.0399932861328,165.67999267578125,171.89999389648438,61857100
2024-07-08,174.89999389648438,178.9499969482422,173.22000122070312,178.69000244140625,60223400
2024-07-09,177.97000122070312,180.41000366210938,174.6999969482422,177.10000610351562,43395600
2024-07-10,179.99000549316406,187.27999877929688,177.8000030517578,183.9600067138672,90247000
2024-07-11,184.07000732421875,187.11000061035156,177.25,181.94000244140625,59231400
2024-07-12,182.02000427246094,186.99000549316406,179.69000244140625,181.61000061035156,50827400
2024-07-15,184.4499969482422,185.5,178.5399932861328,179.8300018310547,42202700
2024-07-16,179.69000244140625,179.75,174.52999877929688,177.5500030517578,40633100
2024-07-17,169.8000030517578,169.8000030517578,159.3699951171875,159.42999267578125,76954200
2024-07-18,163.41000366210938,163.41000366210938,153.1999969482422,155.77000427246094,69420300
2024-07-19,154.86000061035156,155.80999755859375,150.6199951171875,151.5800018310547,47513100
2024-07-22,154.22999572753906,156.6999969482422,152.5399932861328,155.8699951171875,43912500
2024-07-23,154.9499969482422,157.0500030517578,153.8000030517578,154.0,31950600
2024-07-24,152.72000122070312,153.67999267578125,144.52999877929688,144.6300048828125,49203100
2024-07-25,144.07000732421875,144.75,136.80999755859375,138.32000732421875,60578500
2024-07-26,140.32000732421875,141.2899932861328,138.27000427246094,139.99000549316406,49435800
2024-07-29,141.19000244140625,144.58999633789062,138.75,139.75,47447200
2024-07-30,139.8800048828125,141.6999969482422,134.0500030517578,138.44000244140625,68801700
2024-07-31,150.72999572753906,153.60000610351562,140.02999877929688,144.47999572753906,114306800
2024-08-01,145.0,147.2899932861328,130.24000549316406,132.5399932861328,94731900
2024-08-02,133.5,137.10000610351562,131.3300018310547,132.5,78562000
2024-08-05,122.16000366210938,139.13999938964844,121.83000183105469,134.82000732421875,76089400
2024-08-06,135.14999389648438,136.44000244140625,129.10000610351562,130.17999267578125,64455600
2024-08-07,133.75,136.24000549316406,128.3699951171875,128.6699981689453,54676500
2024-08-08,131.97000122070312,136.47999572753906,128.94000244140625,136.32000732421875,49037500
2024-08-09,134.69000244140625,135.5,132.44000244140625,134.27000427246094,40583000
2024-08-12,134.44000244140625,137.99000549316406,133.22999572753906,136.77000427246094,39724300
2024-08-13,138.1199951171875,141.19000244140625,137.52000427246094,141.1300048828125,42218000
2024-08-14,143.0,143.25,137.63999938964844,140.75,35506400
2024-08-15,143.0,147.9600067138672,141.80999755859375,147.36000061035156,43582400
2024-08-16,145.6999969482422,149.3699951171875,145.1999969482422,148.55999755859375,31123900
2024-08-19,148.42999267578125,155.3699951171875,147.72000122070312,155.27999877929688,60766900
2024-08-20,156.49000549316406,162.0399932861328,154.50999450683594,156.39999389648438,76851200
2024-08-21,156.1199951171875,158.64999389648438,155.07000732421875,157.80999755859375,42791200
2024-08-22,158.8699951171875,159.83999633789062,151.00999450683594,151.6999969482422,45737300
2024-08-23,153.60000610351562,156.39999389648438,151.8300018310547,154.97999572753906,43694600
2024-08-26,154.6999969482422,158.27999877929688,148.91000366210938,149.99000549316406,49893300
2024-08-27,150.1300048828125,151.6999969482422,148.44000244140625,150.5,35102700
2024-08-28,149.39999389648438,150.42999267578125,144.72000122070312,146.36000061035156,34075800
2024-08-29,146.58999633789062,149.49000549316406,144.47000122070312,145.49000549316406,31602100
2024-08-30,147.52000427246094,148.99000549316406,145.25,148.55999755859375,31169100
2024-09-03,146.41000366210938,146.49000549316406,136.10000610351562,136.94000244140625,42172700
2024-09-04,140.50999450683594,143.3699951171875,138.50999450683594,140.8699951171875,42130600
2024-09-05,138.1999969482422,141.7100067138672,137.8300018310547,139.44000244140625,25023000
2024-09-06,138.6999969482422,139.1300048828125,132.11000061035156,134.35000610351562,39993500
2024-09-09,136.10000610351562,138.4499969482422,134.86000061035156,138.14999389648438,27194500
2024-09-10,139.05999755859375,143.0800018310547,137.25,142.83999633789062,37217500
2024-09-11,145.32000732421875,150.16000366210938,140.7100067138672,149.86000061035156,50935400
2024-09-12,148.42999267578125,151.5399932861328,147.64999389648438,150.77000427246094,29233700
2024-09-13,152.32000732421875,153.02999877929688,150.6999969482422,152.30999755859375,25117200
2024-09-16,151.6999969482422,154.44000244140625,150.91000366210938,152.0800018310547,27677800
2024-09-17,153.5500030517578,154.0399932861328,149.22999572753906,150.82000732421875,29889000
2024-09-18,150.89999389648438,152.82000732421875,148.00999450683594,148.2899932861328,26320100
2024-09-19,153.80999755859375,159.25,152.77000427246094,156.74000549316406,44500000
2024-09-20,156.0,157.4499969482422,152.47000122070312,155.9499969482422,40248200
2024-09-23,156.4499969482422,157.19000244140625,154.97000122070312,156.75,21728500
2024-09-24,157.4600067138672,159.63999938964844,154.5800018310547,158.32000732421875,27531200
2024-09-25,158.5,162.9499969482422,158.17999267578125,162.02000427246094,35233300
2024-09-26,167.05999755859375,168.67999267578125,164.0500030517578,167.49000549316406,38044900
2024-09-27,167.47999572753906,168.72999572753906,163.74000549316406,164.35000610351562,27876000
2024-09-30,163.10000610351562,165.0800018310547,162.17999267578125,164.0800018310547,21881600
2024-10-01,164.47999572753906,165.39999389648438,158.0800018310547,159.75,31831900
2024-10-02,159.30999755859375,163.10000610351562,158.6699981689453,159.77999877929688,24630400
2024-10-03,159.7100067138672,166.7899932861328,159.39999389648438,162.85000610351562,29598800
2024-10-04,166.52999877929688,171.2100067138672,164.4199981689453,170.89999389648438,44556500
2024-10-07,171.0800018310547,172.41000366210938,168.2100067138672,170.97000122070312,38379900
2024-10-08,171.75,173.60000610351562,170.0,172.8000030517578,34730200
2024-10-09,174.0500030517578,174.0500030517578,169.5500030517578,171.02000427246094,33890700
2024-10-10,169.75999450683594,172.00999450683594,162.0,164.17999267578125,75113600
2024-10-11,164.19000244140625,169.35000610351562,163.00999450683594,167.88999938964844,42136200
2024-10-14,167.77000427246094,168.89999389648438,165.14999389648438,165.27000427246094,31757200
2024-10-15,163.2100067138672,164.1300048828125,155.74000549316406,156.63999938964844,50768000
2024-10-16,158.07000732421875,158.27999877929688,154.9199981689453,156.1300048828125,30575800
2024-10-17,160.0,160.44000244140625,156.1999969482422,156.25,29491900
2024-10-18,157.41000366210938,158.00999450683594,155.55999755859375,155.97000122070312,23823000
2024-10-21,155.75999450683594,158.0,154.14999389648438,157.89999389648438,25781200
2024-10-22,156.60000610351562,156.74000549316406,151.91000366210938,154.08999633789062,34997400
2024-10-23,153.0,153.4499969482422,150.52000427246094,152.91000366210938,26095900
2024-10-24,154.74000549316406,155.19000244140625,152.35000610351562,153.44000244140625,22877000
2024-10-25,155.39999389648438,158.91000366210938,155.0500030517578,156.22999572753906,29758500
2024-10-28,158.5,160.27999877929688,157.0399932861328,159.9199981689453,36010100
2024-10-29,161.10000610351562,167.50999450683594,158.94000244140625,166.25,71896000
2024-10-30,153.00999450683594,153.1199951171875,148.10000610351562,148.60000610351562,87701700
2024-10-31,147.8000030517578,148.67999267578125,143.3300018310547,144.07000732421875,44386600
2024-11-01,144.44000244140625,144.5399932861328,141.32000732421875,141.86000061035156,39027400
2024-11-04,141.6999969482422,143.63999938964844,139.72000122070312,140.7100067138672,29117400
2024-11-05,141.94000244140625,143.0800018310547,140.8000030517578,141.66000366210938,27067300
2024-11-06,144.9499969482422,145.6300048828125,141.52000427246094,145.10000610351562,32911500
2024-11-07,146.67999267578125,150.1199951171875,145.66000366210938,149.82000732421875,30326400
2024-11-08,149.38999938964844,150.7100067138672,147.52999877929688,147.9499969482422,27560300
2024-11-11,147.3800048828125,148.57000732421875,144.91000366210938,147.35000610351562,29868100
2024-11-12,147.0,147.4499969482422,141.5500030517578,143.6300048828125,33560300
2024-11-13,142.86000061035156,144.49000549316406,139.07000732421875,139.3000030517578,35146600
2024-11-14,140.33999633789062,141.39999389648438,138.55999755859375,138.83999633789062,31681400
2024-11-15,136.57000732421875,137.35000610351562,133.64999389648438,134.89999389648438,44217500
2024-11-18,138.19000244140625,140.89999389648438,137.2100067138672,138.92999267578125,38705400
2024-11-19,137.41000366210938,139.75,137.13999938964844,139.38999938964844,23131400
2024-11-20,138.9600067138672,140.77000427246094,135.47999572753906,137.60000610351562,28843100
2024-11-21,138.8699951171875,140.27999877929688,134.92999267578125,137.49000549316406,29311400
2024-11-22,137.35000610351562,139.1300048828125,137.0399932861328,138.35000610351562,21784700
2024-11-25,140.49000549316406,142.35000610351562,139.0500030517578,141.1300048828125,30923100
2024-11-26,142.5500030517578,142.8000030517578,136.6199951171875,137.72000122070312,32092400
2024-11-27,137.1999969482422,137.94000244140625,132.9600067138672,136.24000549316406,30175300
2024-11-29,136.24000549316406,138.58999633789062,135.77999877929688,137.17999267578125,16085700
2024-12-02,137.9199981689453,142.82000732421875,137.8000030517578,142.05999755859375,33102400
2024-12-03,142.5800018310547,143.4499969482422,141.0800018310547,141.97999572753906,22665300
2024-12-04,142.9600067138672,144.1199951171875,141.17999267578125,143.99000549316406,25942700
2024-12-05,143.67999267578125,143.9499969482422,140.3800048828125,141.36000061035156,29576900
2024-12-06,141.47999572753906,142.7899932861328,137.39999389648438,138.58999633789062,33576800
2024-12-09,135.7100067138672,135.77000427246094,130.0,130.8699951171875,57055600
2024-12-10,131.55999755859375,131.55999755859375,127.06999969482422,127.73999786376953,38907200
2024-12-11,128.52000427246094,131.2100067138672,126.22000122070312,130.14999389648438,45588100
2024-12-12,130.0,132.32000732421875,129.07000732421875,130.60000610351562,34267100
2024-12-13,131.3000030517578,131.3000030517578,124.7699966430664,126.91000366210938,67544700
2024-12-16,126.01000213623047,127.76000213623047,123.12000274658203,126.69000244140625,42090300
2024-12-17,124.44999694824219,127.08000183105469,123.1500015258789,125.0199966430664,43314900
2024-12-18,125.43000030517578,127.75,120.43000030517578,121.41000366210938,49724400
2024-12-19,122.16000366210938,123.37999725341797,118.44999694824219,118.87999725341797,46160700
2024-12-20,118.0,121.86000061035156,117.9000015258789,119.20999908447266,53591200
2024-12-23,120.70999908447266,126.33999633789062,120.47000122070312,124.5999984741211,47777900
2024-12-24,127.51000213623047,127.51000213623047,124.66000366210938,126.29000091552734,24829600
2024-12-26,125.5199966430664,127.30000305175781,125.05000305175781,125.05999755859375,24998200
2024-12-27,124.37000274658203,126.18000030517578,122.26000213623047,125.19000244140625,32924000
2024-12-30,123.55999755859375,124.0999984741211,122.3499984741211,122.44000244140625,30501600
2024-12-31,123.0999984741211,123.55000305175781,120.13999938964844,120.79000091552734,30203400
2025-01-02,122.29000091552734,123.13999938964844,119.44000244140625,120.62999725341797,34256200
2025-01-03,121.6500015258789,125.55999755859375,121.41999816894531,125.37000274658203,36785300
2025-01-06,129.07000732421875,130.72999572753906,127.36000061035156,129.5500030517578,48020200
2025-01-07,130.50999450683594,131.7100067138672,126.8499984741211,127.33000183105469,39220400
2025-01-08,124.51000213623047,125.30000305175781,120.12000274658203,121.83999633789062,46723100
2025-01-10,118.18000030517578,118.70999908447266,114.44999694824219,116.04000091552734,59415600
2025-01-13,115.27999877929688,117.4800033569336,114.41000366210938,117.31999969482422,39128900
2025-01-14,118.0,118.66000366210938,114.5,116.08999633789062,37005300
2025-01-15,117.55000305175781,120.41999816894531,117.45999908447266,119.95999908447266,38185800
2025-01-16,120.23999786376953,121.08999633789062,118.25,118.44000244140625,29414100
2025-01-17,120.77999877929688,122.73999786376953,120.55000305175781,121.45999908447266,35765900
2025-01-21,122.38999938964844,123.75,121.12000274658203,122.27999877929688,31578800
2025-01-22,123.08000183105469,125.6500015258789,121.91000366210938,123.75,35023800
2025-01-23,121.43000030517578,123.70999908447266,120.62999725341797,123.04000091552734,24921100
2025-01-24,124.55000305175781,125.25,122.2300033569336,122.83999633789062,31570300
2025-01-27,117.80000305175781,118.08000183105469,112.80000305175781,115.01000213623047,61067900
2025-01-28,115.18000030517578,116.1500015258789,112.94999694824219,114.16999816894531,40554800
2025-01-29,115.7699966430664,118.5199966430664,114.95999908447266,117.3499984741211,40199100
2025-01-30,118.52999877929688,120.44000244140625,117.08999633789062,118.86000061035156,29788400
2025-01-31,119.13999938964844,119.56999969482422,115.33000183105469,115.94999694824219,40463400
2025-02-03,113.87999725341797,115.16000366210938,112.9800033569336,114.2699966430664,34586100
2025-02-04,115.44999694824219,119.8499984741211,114.79000091552734,119.5,69412100
2025-02-05,107.61000061035156,112.08999633789062,106.5,112.01000213623047,110385200
2025-02-06,110.93000030517578,112.55999755859375,109.0199966430664,110.16000366210938,50426600
2025-02-07,109.12999725341797,109.91999816894531,106.79000091552734,107.55999755859375,46082500
2025-02-10,108.44000244140625,111.4000015258789,108.1500015258789,110.4800033569336,34905400
2025-02-11,108.9800033569336,113.06999969482422,108.94000244140625,111.0999984741211,35033800
2025-02-12,109.5199966430664,111.83999633789062,109.05999755859375,111.72000122070312,25319700
2025-02-13,112.0,114.5999984741211,110.4000015258789,111.80999755859375,40911800
2025-02-14,112.6500015258789,114.62999725341797,111.69999694824219,113.0999984741211,32477200
2025-02-18,114.05000305175781,115.55000305175781,113.44999694824219,114.27999877929688,31720300
2025-02-19,114.25,116.11000061035156,113.13999938964844,114.69000244140625,28807700
2025-02-20,115.01000213623047,116.55000305175781,113.11000061035156,114.16999816894531,27219600
2025-02-21,114.8499984741211,115.76000213623047,110.43000030517578,110.83999633789062,41353700
2025-02-24,111.48999786376953,111.5999984741211,107.9800033569336,108.11000061035156,29072200
2025-02-25,107.88999938964844,108.63999938964844,103.62000274658203,103.95999908447266,39169200
2025-02-26,104.94999694824219,105.80000305175781,103.98999786376953,104.73999786376953,29178200
2025-02-27,105.08000183105469,105.76000213623047,99.5,99.51000213623047,47263700
2025-02-28,99.55999755859375,101.80000305175781,98.69000244140625,99.86000061035156,45194600
2025-03-03,101.5199966430664,102.33999633789062,97.08999633789062,98.2300033569336,38958000
2025-03-04,96.0,103.18000030517578,95.88999938964844,100.75,54156900
2025-03-05,100.36000061035156,101.83999633789062,98.87000274658203,101.66999816894531,27855500
2025-03-06,99.05000305175781,101.08000183105469,98.2699966430664,98.8499984741211,28985000
2025-03-07,98.87999725341797,100.6500015258789,96.38999938964844,100.30999755859375,33254400
2025-03-10,98.56999969482422,101.29000091552734,95.83000183105469,96.62999725341797,38733200
2025-03-11,96.79000091552734,98.16000366210938,94.7300033569336,96.76000213623047,34078300
2025-03-12,99.05000305175781,101.72000122070312,98.16999816894531,100.79000091552734,34241300
2025-03-13,99.72000122070312,100.06999969482422,97.2699966430664,98.11000061035156,28575200
2025-03-14,99.63999938964844,101.22000122070312,99.58000183105469,100.97000122070312,24715300
2025-03-17,102.5999984741211,106.1500015258789,102.5999984741211,104.58999633789062,43689500
2025-03-18,103.8499984741211,104.55000305175781,102.97000122070312,103.51000213623047,27152800
2025-03-19,104.41999816894531,107.9000015258789,101.95999908447266,106.2300033569336,32287500
2025-03-20,105.12000274658203,108.26000213623047,105.12000274658203,107.13999938964844,26871800
2025-03-21,105.33000183105469,107.25,104.33000183105469,106.44000244140625,30767900
2025-03-24,109.7300033569336,114.8499984741211,109.4000015258789,113.8499984741211,53342000
2025-03-25,113.2699966430664,114.94999694824219,112.70999908447266,114.80999755859375,29077500
2025-03-26,114.11000061035156,115.9000015258789,108.68000030517578,110.19000244140625,39824000
2025-03-27,106.11000061035156,107.62000274658203,105.55000305175781,106.6500015258789,32773700
2025-03-28,105.52999877929688,106.51000213623047,102.4800033569336,103.22000122070312,31069100
2025-03-31,100.23999786376953,102.81999969482422,98.80000305175781,102.73999786376953,30865300
2025-04-01,102.16000366210938,102.83000183105469,100.93000030517578,102.77999877929688,23523200
2025-04-02,101.5199966430664,104.19000244140625,100.76000213623047,102.95999908447266,20794000
2025-04-03,97.79000091552734,99.44999694824219,93.63999938964844,93.80000305175781,50472500
2025-04-04,90.0999984741211,91.08000183105469,83.66999816894531,85.76000213623047,65847000
2025-04-07,80.68000030517578,89.0,77.75,83.63999938964844,70515400
2025-04-08,86.1500015258789,88.93000030517578,76.4800033569336,78.20999908447266,69910200
2025-04-09,79.22000122070312,97.91000366210938,78.87000274658203,96.83999633789062,97827400
2025-04-10,91.0,92.94999694824219,85.05999755859375,88.69999694824219,65210600
2025-04-11,90.51000213623047,94.76000213623047,90.5,93.4000015258789,57892600
2025-04-14,97.11000061035156,97.37000274658203,93.44999694824219,94.5,36003000
2025-04-15,94.66000366210938,96.8499984741211,94.62000274658203,95.29000091552734,28116500
2025-04-16,87.61000061035156,90.47000122070312,85.30000305175781,88.29000091552734,62109000
2025-04-17,88.83999633789062,89.02999877929688,86.5199966430664,87.5,34801400
2025-04-21,86.0199966430664,86.13999938964844,83.75,85.55999755859375,33855400
2025-04-22,86.12000274658203,87.16999816894531,85.16999816894531,86.26000213623047,35236700
2025-04-23,91.87999725341797,93.73999786376953,90.12000274658203,90.38999938964844,41102600
2025-04-24,91.58999633789062,94.75,90.37000274658203,94.47000122070312,33681900
2025-04-25,93.27999877929688,97.0999984741211,92.8499984741211,96.6500015258789,28575300
2025-04-28,95.58000183105469,97.48999786376953,94.2699966430664,96.38999938964844,30456700
2025-04-29,95.76000213623047,97.18000030517578,95.33000183105469,96.05999755859375,20700600
2025-04-30,92.80999755859375,97.55000305175781,91.87000274658203,97.3499984741211,29730700
2025-05-01,99.2699966430664,100.0999984741211,96.44999694824219,96.6500015258789,29591500
2025-05-02,98.4000015258789,99.87999725341797,98.30000305175781,98.80000305175781,29957900
2025-05-05,99.0,102.05000305175781,98.76000213623047,100.58999633789062,41268900
2025-05-06,98.41000366210938,100.06999969482422,97.44000244140625,98.62000274658203,54264300
2025-05-07,100.75,103.41999816894531,96.87999725341797,100.36000061035156,86474400
2025-05-08,101.91999816894531,105.44000244140625,101.55999755859375,101.69999694824219,54231400
2025-05-09,102.58999633789062,103.54000091552734,101.5999984741211,102.83999633789062,31704300
2025-05-12,110.41999816894531,110.66999816894531,106.9800033569336,108.12000274658203,50543400
2025-05-13,109.5999984741211,113.12999725341797,109.0,112.45999908447266,55659500
2025-05-14,119.83000183105469,122.5199966430664,116.58999633789062,117.72000122070312,86743700
2025-05-15,117.0199966430664,117.5,114.01000213623047,114.98999786376953,43843200
2025-05-16,118.06999969482422,118.23999786376953,116.01000213623047,117.16999816894531,43419700
2025-05-19,115.0199966430664,115.52999877929688,114.05999755859375,114.73999786376953,37737400
2025-05-20,114.3499984741211,114.51000213623047,112.08000183105469,113.51000213623047,29030800
2025-05-21,113.8499984741211,116.0999984741211,111.08999633789062,112.05999755859375,43594600
2025-05-22,111.9000015258789,112.63999938964844,110.61000061035156,110.70999908447266,29252000
2025-05-23,108.08999633789062,111.0199966430664,107.66999816894531,110.30999755859375,30867300
2025-05-27,113.18000030517578,115.4000015258789,112.2699966430664,114.55999755859375,37885000
2025-05-28,114.91999816894531,114.94999694824219,112.66000366210938,112.86000061035156,27483700
2025-05-29,115.48999786376953,115.54000091552734,112.12999725341797,113.02999877929688,30501400
2025-05-30,111.58000183105469,112.11000061035156,108.62000274658203,110.7300033569336,36088500
2025-06-02,111.05999755859375,114.86000061035156,111.01000213623047,114.62999725341797,34078400
2025-06-03,114.5,117.68000030517578,113.27999877929688,117.30999755859375,37161500
2025-06-04,117.41000366210938,119.30000305175781,115.7300033569336,118.58000183105469,31025000
2025-06-05,118.94999694824219,119.23999786376953,114.70999908447266,115.69000244140625,34091000
2025-06-06,117.69000244140625,118.37999725341797,115.87999725341797,116.19000244140625,27042100
2025-06-09,119.18000030517578,122.37000274658203,119.04000091552734,121.7300033569336,55437700
2025-06-10,121.11000061035156,124.08999633789062,120.80000305175781,123.23999786376953,41691900
2025-06-11,124.44000244140625,124.47000122070312,119.87999725341797,121.13999938964844,32261900
2025-06-12,120.62000274658203,122.25,118.02999877929688,118.5,44718400
2025-06-13,116.05000305175781,117.87999725341797,115.05999755859375,116.16000366210938,39702700
2025-06-16,118.63999938964844,128.13999938964844,117.77999877929688,126.38999938964844,100968500
2025-06-17,127.93000030517578,130.6999969482422,126.58000183105469,127.0999984741211,86623900
2025-06-18,128.00999450683594,129.2100067138672,125.7699966430664,126.79000091552734,49627100
2025-06-20,129.0,132.80999755859375,127.55000305175781,128.24000549316406,79931000
2025-06-23,130.47000122070312,133.25,126.81999969482422,129.5800018310547,65152900
2025-06-24,133.42999267578125,138.7899932861328,132.92999267578125,138.42999267578125,78572000
2025-06-25,140.94000244140625,144.17999267578125,139.4600067138672,143.39999389648438,74607200
2025-06-26,145.97000122070312,146.0,141.91000366210938,143.67999267578125,58180100
2025-06-27,144.17999267578125,147.75,141.6300048828125,143.80999755859375,61937900
2025-06-30,144.0,146.0,141.00999450683594,141.89999389648438,42972500
2025-07-01,138.77000427246094,140.22999572753906,135.1199951171875,136.11000061035156,55257200
2025-07-02,135.52999877929688,139.77999877929688,135.22000122070312,138.52000427246094,39228000
2025-07-03,139.11000061035156,139.5,137.32000732421875,137.91000366210938,28646000
2025-07-07,136.55999755859375,137.44000244140625,133.5,134.8000030517578,37395000
2025-07-08,137.32000732421875,139.14999389648438,135.91000366210938,137.82000732421875,36124600
2025-07-09,138.69000244140625,140.64999389648438,137.58999633789062,138.41000366210938,37013100
2025-07-10,143.0,145.82000732421875,141.85000610351562,144.16000366210938,61101500
2025-07-11,142.60000610351562,147.39999389648438,141.60000610351562,146.4199981689453,50049200
2025-07-14,145.08999633789062,147.5800018310547,141.89999389648438,146.24000549316406,44718600
2025-07-15,153.75,158.67999267578125,153.55999755859375,155.61000061035156,93370100
2025-07-16,155.30999755859375,160.36000061035156,152.85000610351562,160.0800018310547,59492800
2025-07-17,161.80999755859375,161.9600067138672,158.67999267578125,160.41000366210938,50605100
2025-07-18,159.58999633789062,160.8300018310547,155.80999755859375,156.99000549316406,48859800
2025-07-21,157.6199951171875,160.33999633789062,156.9199981689453,157.0,39021100
2025-07-22,156.1999969482422,156.22999572753906,149.33999633789062,154.72000122070312,49028000
2025-07-23,156.32000732421875,159.4499969482422,156.0,158.64999389648438,41510900
2025-07-24,159.1199951171875,163.92999267578125,158.36000061035156,162.1199951171875,48440100
2025-07-25,163.50999450683594,167.17999267578125,162.36000061035156,166.47000122070312,53432300
2025-07-28,169.0800018310547,174.6999969482422,168.6699981689453,173.66000366210938,68267800
2025-07-29,175.2100067138672,182.30999755859375,174.67999267578125,177.44000244140625,108154800
2025-07-30,175.61000061035156,180.3699951171875,173.8000030517578,179.50999450683594,64820300
2025-07-31,182.02000427246094,182.5,173.0,176.30999755859375,71765300
2025-08-01,170.16000366210938,174.39999389648438,166.82000732421875,171.6999969482422,75396100
2025-08-04,174.61000061035156,177.86000061035156,173.55999755859375,176.77999877929688,52951000
2025-08-05,177.57000732421875,177.99000549316406,171.8000030517578,174.30999755859375,88808500
2025-08-06,165.0500030517578,166.17999267578125,157.8000030517578,163.1199951171875,133641800
2025-08-07,166.83999633789062,175.75,166.6999969482422,172.39999389648438,95448300
2025-08-08,174.0399932861328,176.47999572753906,170.52000427246094,172.75999450683594,68866700
2025-08-11,170.0399932861328,178.82000732421875,169.3800048828125,172.27999877929688,70651000
2025-08-12,173.32000732421875,175.16000366210938,168.5,174.9499969482422,52243500
2025-08-13,179.91000366210938,186.64999389648438,179.3800048828125,184.4199981689453,108305100
2025-08-14,179.8300018310547,185.44000244140625,179.55999755859375,180.9499969482422,66308800
2025-08-15,180.05999755859375,180.13999938964844,176.25,177.50999450683594,51543100
2025-08-18,176.75999450683594,178.8000030517578,174.36000061035156,176.13999938964844,35937500
2025-08-19,173.10000610351562,173.1699981689453,166.10000610351562,166.5500030517578,64455000
2025-08-20,164.10000610351562,166.64999389648438,158.25,165.1999969482422,60233200
2025-08-21,165.86000061035156,165.8800048828125,162.25999450683594,163.7100067138672,37880500
2025-08-22,162.1699981689453,168.52999877929688,161.8000030517578,167.75999450683594,43998600
2025-08-25,165.5500030517578,165.58999633789062,161.72000122070312,163.36000061035156,36134700
2025-08-26,168.64999389648438,169.77000427246094,164.91000366210938,166.6199951171875,52138600
2025-08-27,166.0399932861328,167.67999267578125,164.64999389648438,167.1300048828125,37031000
2025-08-28,168.5,170.99000549316406,166.64999389648438,168.5800018310547,36285200
2025-08-29,166.80999755859375,168.57000732421875,161.89999389648438,162.6300048828125,37516800
2025-09-02,158.4199981689453,162.38999938964844,156.6199951171875,162.32000732421875,38656100
2025-09-03,161.80999755859375,164.75,160.5800018310547,162.1300048828125,30752800
2025-09-04,159.94000244140625,162.0500030517578,157.7899932861328,161.7899932861328,32103500
2025-09-05,157.1199951171875,157.13999938964844,150.17999267578125,151.13999938964844,78256000
2025-09-08,151.8000030517578,152.63999938964844,149.22000122070312,151.41000366210938,41849000
2025-09-09,151.99000549316406,156.66000366210938,151.92999267578125,155.82000732421875,42802500
2025-09-10,163.5399932861328,164.52999877929688,158.0,159.5399932861328,52465300
2025-09-11,158.6199951171875,160.2100067138672,154.99000549316406,155.6699981689453,48817700
2025-09-12,157.0,160.41000366210938,154.9199981689453,158.57000732421875,42232800
2025-09-15,160.00999450683594,162.3000030517578,157.60000610351562,161.16000366210938,36808700
2025-09-16,161.3699951171875,161.9499969482422,159.22000122070312,160.4600067138672,27946500
2025-09-17,159.27999877929688,161.6300048828125,155.75999450683594,159.16000366210938,41823800
2025-09-18,150.9600067138672,158.77000427246094,149.85000610351562,157.9199981689453,84549500
2025-09-19,157.3800048828125,159.83999633789062,155.89999389648438,157.38999938964844,55448100
2025-09-22,157.4199981689453,162.67999267578125,157.4199981689453,159.7899932861328,46505500
2025-09-23,160.52000427246094,163.38999938964844,159.2100067138672,160.89999389648438,39448300
2025-09-24,162.97999572753906,165.10000610351562,158.42999267578125,160.8800048828125,38464100
2025-09-25,157.13999938964844,161.6300048828125,154.77999877929688,161.27000427246094,36809900
2025-09-26,160.52000427246094,162.11000061035156,157.0500030517578,159.4600067138672,30316900
2025-09-29,160.1199951171875,164.3000030517578,159.89999389648438,161.36000061035156,39828800
2025-09-30,160.7899932861328,162.27999877929688,159.3300018310547,161.7899932861328,29669300
2025-10-01,160.92999267578125,164.17999267578125,160.49000549316406,164.00999450683594,39895200
2025-10-02,168.67999267578125,171.05999755859375,166.1199951171875,169.72999572753906,55475200
2025-10-03,170.67999267578125,170.67999267578125,163.13999938964844,164.6699981689453,42699100
2025-10-06,226.4499969482422,226.7100067138672,203.00999450683594,203.7100067138672,248859600
2025-10-07,214.85000610351562,218.89999389648438,209.27999877929688,211.50999450683594,115748100
2025-10-08,212.9499969482422,235.8699951171875,210.6999969482422,235.55999755859375,159983500
2025-10-09,236.3000030517578,240.10000610351562,229.52999877929688,232.88999938964844,94290700
2025-10-10,232.77000427246094,234.22000122070312,213.1999969482422,214.89999389648438,118656600
2025-10-13,220.1999969482422,224.19000244140625,214.89999389648438,216.4199981689453,63104000
2025-10-14,219.1999969482422,224.97999572753906,215.89999389648438,218.08999633789062,71216300
2025-10-15,222.7100067138672,239.24000549316406,220.75999450683594,238.60000610351562,108481000
2025-10-16,236.2899932861328,241.1999969482422,232.24000549316406,234.55999755859375,69726400
2025-10-17,233.25999450683594,235.3800048828125,227.91000366210938,233.0800018310547,55804200
2025-10-20,236.47000122070312,242.8800048828125,234.39999389648438,240.55999755859375,56741700
2025-10-21,239.38999938964844,242.25999450683594,234.02000427246094,238.02999877929688,47122400
2025-10-22,236.85000610351562,240.1300048828125,224.8800048828125,230.22999572753906,59668800
2025-10-23,230.16000366210938,235.89999389648438,228.5399932861328,234.99000549316406,39024400
2025-10-24,243.36000061035156,253.38999938964844,241.9499969482422,252.9199981689453,71221100
2025-10-27,257.8800048828125,260.4200134277344,249.8000030517578,259.6700134277344,65613100
2025-10-28,259.1400146484375,264.5799865722656,257.0,258.010009765625,47448700
2025-10-29,264.19000244140625,267.0799865722656,257.3999938964844,264.3299865722656,49335600
2025-10-30,259.9200134277344,263.8800048828125,252.30999755859375,254.83999633789062,45162500
2025-10-31,259.6000061035156,262.1300048828125,253.41000366210938,256.1199951171875,34449200
2025-11-03,259.3299865722656,260.9100036621094,253.88999938964844,259.6499938964844,36351400
2025-11-04,250.35000610351562,257.3800048828125,247.38999938964844,250.0500030517578,56491800
2025-11-05,243.24000549316406,259.6499938964844,242.80999755859375,256.3299865722656,67366600
2025-11-06,253.47000122070312,253.50999450683594,235.74000549316406,237.6999969482422,66049700
2025-11-07,230.94000244140625,235.8699951171875,224.63999938964844,233.5399932861328,52162600
2025-11-10,242.13999938964844,248.89999389648438,240.5,243.97999572753906,43361600
2025-11-11,241.66000366210938,248.4600067138672,234.63999938964844,237.52000427246094,61336800
2025-11-12,253.1300048828125,263.510009765625,250.0,258.8900146484375,108942000
2025-11-13,251.89999389648438,259.6300048828125,246.05999755859375,247.9600067138672,63178600
2025-11-14,240.11000061035156,253.44000244140625,235.0800018310547,246.80999755859375,47655600
2025-11-17,242.75,248.77000427246094,237.14999389648438,240.52000427246094,37942200
2025-11-18,236.77999877929688,238.0,224.7100067138672,230.2899932861328,45619900
2025-11-19,230.25999450683594,235.27999877929688,219.7100067138672,223.5500030517578,52093400
2025-11-20,232.6999969482422,234.25,204.52999877929688,206.02000427246094,66342900
2025-11-21,208.80999755859375,208.8300018310547,195.0,203.77999877929688,67421100
2025-11-24,207.16000366210938,217.1300048828125,205.85000610351562,215.0500030517578,46749600
2025-11-25,201.47999572753906,206.5800018310547,194.27999877929688,206.1300048828125,69773500
2025-11-26,210.0500030517578,215.58999633789062,207.0,214.24000549316406,43270200
2025-11-28,216.13999938964844,218.3000030517578,214.02000427246094,217.52999877929688,18658000
2025-12-01,213.8800048828125,220.97999572753906,213.5,219.75999450683594,30768700
2025-12-02,221.7899932861328,225.97999572753906,214.38999938964844,215.24000549316406,42002500
2025-12-03,216.25999450683594,218.1999969482422,211.77000427246094,217.60000610351562,28545200
2025-12-04,216.8800048828125,219.1199951171875,214.13999938964844,215.97999572753906,24478200
2025-12-05,217.1699981689453,223.63999938964844,216.24000549316406,217.97000122070312,33292400
2025-12-08,219.08999633789062,223.7100067138672,218.36000061035156,221.11000061035156,30943200
2025-12-09,221.0399932861328,224.83999633789062,217.91000366210938,221.6199951171875,25166100
2025-12-10,222.0,222.61000061035156,218.6699981689453,221.4199981689453,23279400
2025-12-11,217.80999755859375,221.5,210.19000244140625,221.42999267578125,30694600
2025-12-12,218.3699951171875,222.49000549316406,209.05999755859375,210.77999877929688,37073900
2025-12-15,212.27999877929688,215.36000061035156,206.5800018310547,207.5800018310547,27222200
2025-12-16,206.9199981689453,210.22000122070312,205.11000061035156,209.1699981689453,23467600
2025-12-17,210.0399932861328,211.5,197.52999877929688,198.11000061035156,31595400
2025-12-18,203.82000732421875,206.36000061035156,200.5,201.05999755859375,29720100
2025-12-19,204.60000610351562,215.17999267578125,204.1999969482422,213.42999267578125,58445500
2025-12-22,220.0,220.1699981689453,213.30999755859375,214.9499969482422,24950700
2025-12-23,212.86000061035156,217.02999877929688,212.27999877929688,214.89999389648438,20272300
2025-12-24,214.97999572753906,216.5399932861328,213.97000122070312,215.0399932861328,7956800
2025-12-26,215.42999267578125,216.8300018310547,213.02999877929688,214.99000549316406,15792600
2025-12-29,211.5800018310547,216.0500030517578,209.24000549316406,215.61000061035156,20326900
2025-12-30,215.8699951171875,216.82000732421875,214.3300018310547,215.33999633789062,16409600
2025-12-31,215.82000732421875,217.63999938964844,213.8000030517578,214.16000366210938,17591600
2026-01-02,218.89999389648438,227.14999389648438,218.89999389648438,223.47000122070312,36446200
2026-01-05,230.25,234.02000427246094,220.47999572753906,221.0800018310547,31941100
2026-01-06,222.7100067138672,222.9199981689453,211.25,214.35000610351562,40033200
2026-01-07,212.1300048828125,212.1300048828125,207.1699981689453,210.02000427246094,29715500
2026-01-08,210.89999389648438,210.94000244140625,203.3300018310547,204.67999267578125,27505000
2026-01-09,205.72000122070312,207.3000030517578,203.07000732421875,203.1699981689453,24217300
2026-01-12,201.17999267578125,209.8800048828125,199.8000030517578,207.69000244140625,27287300
2026-01-13,215.10000610351562,223.11000061035156,214.97999572753906,220.97000122070312,56894900
2026-01-14,217.5399932861328,224.08999633789062,215.11000061035156,223.60000610351562,40466500
2026-01-15,227.89999389648438,238.35000610351562,227.22000122070312,227.9199981689453,55270200
2026-01-16,234.3000030517578,234.49000549316406,228.86000061035156,231.8300018310547,42545600
2026-01-20,226.0800018310547,239.5,225.41000366210938,231.9199981689453,44327700
2026-01-21,235.99000549316406,252.89999389648438,235.77999877929688,249.8000030517578,62385600
2026-01-22,251.75,256.0799865722656,246.6300048828125,253.72999572753906,37945000
2026-01-23,261.17999267578125,266.9599914550781,256.25,259.67999267578125,47525900
2026-01-26,256.75,258.2900085449219,250.3000030517578,251.30999755859375,30672500
2026-01-27,252.16000366210938,255.5500030517578,247.9600067138672,252.02999877929688,25691600
2026-01-28,254.1300048828125,257.3999938964844,250.2100067138672,252.74000549316406,27061200
2026-01-29,254.66000366210938,260.5299987792969,240.91000366210938,252.17999267578125,31685200
2026-01-30,236.92999267578125,245.24000549316406,234.5500030517578,236.72999572753906,40035700
2026-02-02,235.77000427246094,249.97000122070312,235.0,246.27000427246094,36308100
2026-02-03,251.5500030517578,252.64999389648438,237.0399932861328,242.11000061035156,53097100
2026-02-04,215.0,218.5800018310547,199.14999389648438,200.19000244140625,107173300
2026-02-05,201.86000061035156,204.0399932861328,190.72000122070312,192.5,62196400
2026-02-06,197.1300048828125,209.27000427246094,196.42999267578125,208.44000244140625,54504500
2026-02-09,206.89999389648438,217.60000610351562,204.14999389648438,216.0,38810800
2026-02-10,215.13999938964844,219.38999938964844,213.1300048828125,213.57000732421875,25326700
2026-02-11,217.8800048828125,219.64999389648438,209.2100067138672,213.5800018310547,33384700
2026-02-12,215.8300018310547,218.4600067138672,205.13999938964844,205.94000244140625,32181000
2026-02-13,204.02000427246094,210.0500030517578,203.8800048828125,207.32000732421875,26123900
2026-02-17,202.14999389648438,205.3000030517578,194.8300018310547,203.0800018310547,33712100
2026-02-18,198.41000366210938,203.1999969482422,195.0,200.1199951171875,35664100
2026-02-19,200.11000061035156,204.10000610351562,198.2899932861328,203.3699951171875,25842300
2026-02-20,200.1199951171875,204.8699951171875,198.55999755859375,200.14999389648438,36317300
2026-02-23,198.08999633789062,199.3800048828125,194.14999389648438,196.60000610351562,28187900
2026-02-24,211.6300048828125,216.7100067138672,206.5,213.83999633789062,81367000
2026-02-25,214.82000732421875,216.6999969482422,210.3300018310547,210.86000061035156,44588100
2026-02-26,208.8000030517578,209.7899932861328,201.4600067138672,203.67999267578125,35020500
2026-02-27,200.11000061035156,201.88999938964844,197.74000549316406,200.2100067138672,31312400
2026-03-02,193.85000610351562,198.74000549316406,190.0,198.6199951171875,34120200
2026-03-03,191.4600067138672,193.63999938964844,188.22000122070312,190.9499969482422,37785700
2026-03-04,192.1199951171875,202.44000244140625,189.86000061035156,202.07000732421875,40912600
2026-03-05,197.77000427246094,203.7899932861328,194.8800048828125,199.4499969482422,36000700
2026-03-06,195.27000427246094,200.24000549316406,191.25,192.42999267578125,33913800
2026-03-09,189.36000061035156,202.97000122070312,189.02000427246094,202.67999267578125,38877200
2026-03-10,202.50999450683594,206.58999633789062,202.1999969482422,203.22999572753906,29139200
2026-03-11,205.11000061035156,209.2100067138672,203.6300048828125,204.8300018310547,23076400
2026-03-12,202.8300018310547,203.6199951171875,196.6699981689453,197.74000549316406,28822400