Rivaldi_Prediction/data/databaseSGD/US6974351057.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2012-07-20,17.709999084472656,20.690000534057617,17.700000762939453,18.383333206176758,21048300.0
2012-07-23,17.170000076293945,18.0,17.03333282470703,17.53333282470703,2365200.0
2012-07-24,18.5,18.666667938232422,17.17333221435547,17.333332061767578,2150400.0
2012-07-25,19.649999618530273,19.666667938232422,18.433332443237305,18.833332061767578,1799100.0
2012-07-26,19.959999084472656,20.616666793823242,19.360000610351562,19.926666259765625,1283400.0
2012-07-27,19.0,20.293333053588867,19.0,20.293333053588867,460200.0
2012-07-30,18.333332061767578,18.953332901000977,17.97333335876465,18.953332901000977,829200.0
2012-07-31,19.046667098999023,19.046667098999023,17.40333366394043,18.333332061767578,856200.0
2012-08-01,18.726667404174805,19.573333740234375,18.3799991607666,19.573333740234375,332700.0
2012-08-02,18.366666793823242,20.0,17.75666618347168,18.559999465942383,498000.0
2012-08-03,18.26333236694336,18.96666717529297,18.083332061767578,18.883333206176758,872700.0
2012-08-06,18.260000228881836,18.639999389648438,17.893333435058594,18.566667556762695,468900.0
2012-08-07,18.933332443237305,19.14666748046875,18.17333221435547,18.333332061767578,1097400.0
2012-08-08,20.309999465942383,20.333332061767578,18.623332977294922,18.733333587646484,1511700.0
2012-08-09,20.44333267211914,20.81999969482422,19.953332901000977,20.333332061767578,878100.0
2012-08-10,20.440000534057617,21.323333740234375,20.163333892822266,20.333332061767578,855300.0
2012-08-13,20.906667709350586,21.02666664123535,20.0,20.366666793823242,666000.0
2012-08-14,19.933332443237305,21.453332901000977,19.77666664123535,21.376667022705078,1421100.0
2012-08-15,20.90999984741211,20.96666717529297,19.233333587646484,19.866666793823242,761400.0
2012-08-16,22.166667938232422,22.303333282470703,20.623332977294922,21.166667938232422,1115400.0
2012-08-17,22.43000030517578,22.833332061767578,21.613332748413086,22.366666793823242,1153800.0
2012-08-20,21.823333740234375,22.383333206176758,21.656667709350586,22.260000228881836,810000.0
2012-08-21,21.440000534057617,22.143333435058594,21.093332290649414,21.82666778564453,742800.0
2012-08-22,21.083332061767578,21.72333335876465,21.040000915527344,21.68666648864746,373800.0
2012-08-23,21.3799991607666,21.626667022705078,20.833332061767578,21.066667556762695,645900.0
2012-08-24,21.59000015258789,21.92333221435547,21.083332061767578,21.149999618530273,608700.0
2012-08-27,21.229999542236328,21.946666717529297,20.873332977294922,21.683332443237305,531000.0
2012-08-28,21.299999237060547,21.469999313354492,20.969999313354492,21.233333587646484,312600.0
2012-08-29,21.57666778564453,21.700000762939453,21.03333282470703,21.406667709350586,486000.0
2012-08-30,21.143333435058594,22.22333335876465,21.09000015258789,21.56999969482422,689700.0
2012-08-31,21.459999084472656,21.52666664123535,21.03333282470703,21.49333381652832,276900.0
2012-09-04,23.40333366394043,23.426666259765625,21.299999237060547,21.766666412353516,2303400.0
2012-09-05,23.333332061767578,24.203332901000977,23.040000915527344,24.203332901000977,1419000.0
2012-09-06,23.803333282470703,24.0,23.459999084472656,23.56999969482422,674400.0
2012-09-07,23.579999923706055,24.073333740234375,23.1200008392334,24.053333282470703,1769700.0
2012-09-10,23.916667938232422,24.200000762939453,23.709999084472656,23.836666107177734,4154700.0
2012-09-11,22.200000762939453,23.246667861938477,21.44333267211914,22.25,9077400.0
2012-09-12,21.6200008392334,22.75,21.583332061767578,22.559999465942383,2067300.0
2012-09-13,22.65999984741211,22.74333381652832,21.583332061767578,21.583332061767578,2302500.0
2012-09-14,22.329999923706055,22.989999771118164,22.293333053588867,22.863332748413086,1274100.0
2012-09-17,22.636667251586914,22.65999984741211,22.19333267211914,22.239999771118164,445200.0
2012-09-18,23.059999465942383,23.44333267211914,22.336666107177734,22.336666107177734,1297500.0
2012-09-19,22.666667938232422,22.99333381652832,22.5,22.98666763305664,1174500.0
2012-09-20,21.683332443237305,22.469999313354492,21.546667098999023,22.229999542236328,775500.0
2012-09-21,21.34000015258789,21.833332061767578,20.746667861938477,21.816667556762695,1576200.0
2012-09-24,21.553333282470703,21.616666793823242,20.803333282470703,21.32666778564453,914100.0
2012-09-25,21.389999389648438,22.183332443237305,21.3799991607666,21.799999237060547,1135800.0
2012-09-26,21.083332061767578,21.323333740234375,20.850000381469727,21.323333740234375,1178100.0
2012-09-27,21.690000534057617,21.74333381652832,21.123332977294922,21.333332061767578,1128300.0
2012-09-28,20.523332595825195,21.770000457763672,20.42333221435547,21.666667938232422,3195000.0
2012-10-01,20.200000762939453,21.06333351135254,20.079999923706055,20.536666870117188,1191600.0
2012-10-02,20.666667938232422,20.799999237060547,19.99333381652832,20.549999237060547,1106700.0
2012-10-03,21.953332901000977,22.073333740234375,20.71666717529297,20.950000762939453,2493300.0
2012-10-04,21.920000076293945,21.989999771118164,21.516666412353516,21.940000534057617,528900.0
2012-10-05,20.666667938232422,21.873332977294922,20.293333053588867,21.75,2291700.0
2012-10-08,20.690000534057617,20.946666717529297,20.483333587646484,20.786666870117188,591000.0
2012-10-09,20.65333366394043,20.963333129882812,20.32666778564453,20.389999389648438,741000.0
2012-10-10,20.479999542236328,21.166667938232422,20.46666717529297,20.53333282470703,1637700.0
2012-10-11,20.31999969482422,20.81999969482422,20.25,20.68666648864746,887400.0
2012-10-12,20.98666763305664,21.049999237060547,20.360000610351562,20.833332061767578,961200.0
2012-10-15,21.850000381469727,21.933332443237305,20.97333335876465,21.036666870117188,885000.0
2012-10-16,21.856666564941406,21.98666763305664,21.433332443237305,21.963333129882812,782700.0
2012-10-17,21.833332061767578,22.333332061767578,21.503332138061523,21.74333381652832,2236800.0
2012-10-18,20.633333206176758,21.360000610351562,20.56333351135254,21.360000610351562,12212400.0
2012-10-19,20.00666618347168,20.93000030517578,19.666667938232422,20.613332748413086,2582400.0
2012-10-22,20.0,20.366666793823242,20.0,20.040000915527344,1547100.0
2012-10-23,19.916667938232422,20.049999237060547,19.176666259765625,20.0,2661600.0
2012-10-24,19.916667938232422,20.18000030517578,19.6299991607666,20.166667938232422,1002300.0
2012-10-25,19.350000381469727,20.040000915527344,19.233333587646484,20.040000915527344,1332600.0
2012-10-26,18.766666412353516,19.549999237060547,18.733333587646484,19.549999237060547,2600100.0
2012-10-31,18.32666778564453,19.06333351135254,18.0,18.799999237060547,3398700.0
2012-11-01,18.729999542236328,19.010000228881836,18.149999618530273,18.583332061767578,2414400.0
2012-11-02,18.200000762939453,18.916667938232422,18.09000015258789,18.816667556762695,1476600.0
2012-11-05,18.600000381469727,18.90333366394043,18.113332748413086,18.333332061767578,1942500.0
2012-11-06,18.47333335876465,18.873332977294922,18.166667938232422,18.600000381469727,1080600.0
2012-11-07,17.96666717529297,18.43000030517578,17.950000762939453,18.280000686645508,454500.0
2012-11-08,17.31999969482422,18.286666870117188,17.209999084472656,17.953332901000977,1806900.0
2012-11-09,17.333332061767578,17.780000686645508,17.17333221435547,17.233333587646484,973200.0
2012-11-12,17.433332443237305,17.6200008392334,17.25,17.34000015258789,680400.0
2012-11-13,17.729999542236328,17.89666748046875,17.523332595825195,17.583332061767578,1434900.0
2012-11-14,17.463333129882812,18.059999465942383,17.166667938232422,18.0,1110600.0
2012-11-15,17.133333206176758,17.99333381652832,16.850000381469727,17.99333381652832,678600.0
2012-11-16,17.75,17.89666748046875,16.670000076293945,16.90333366394043,2019600.0
2012-11-19,18.670000076293945,18.670000076293945,17.92333221435547,17.92333221435547,1589400.0
2012-11-20,18.139999389648438,18.670000076293945,18.0,18.57666778564453,913500.0
2012-11-21,18.483333587646484,18.510000228881836,17.98666763305664,18.059999465942383,1191300.0
2012-11-23,18.469999313354492,18.753332138061523,18.406667709350586,18.656667709350586,194700.0
2012-11-26,18.626667022705078,18.666667938232422,17.976667404174805,18.3700008392334,1015500.0
2012-11-27,18.68000030517578,19.113332748413086,18.366666793823242,18.399999618530273,690000.0
2012-11-28,18.19333267211914,18.52666664123535,17.636667251586914,18.446666717529297,957000.0
2012-11-29,18.623332977294922,18.746667861938477,18.036666870117188,18.226667404174805,1037400.0
2012-11-30,18.139999389648438,18.683332443237305,17.719999313354492,18.683332443237305,4417200.0
2012-12-03,17.219999313354492,18.139999389648438,17.123332977294922,18.139999389648438,1740600.0
2012-12-04,17.883333206176758,17.90333366394043,17.200000762939453,17.51333236694336,2074500.0
2012-12-05,17.366666793823242,18.016666412353516,17.213333129882812,17.799999237060547,970200.0
2012-12-06,17.100000381469727,18.18666648864746,16.850000381469727,17.476667404174805,3358500.0
2012-12-07,17.10333251953125,17.3700008392334,15.876667022705078,16.666667938232422,6582300.0
2012-12-10,16.273332595825195,17.15999984741211,16.166667938232422,17.066667556762695,1875900.0
2012-12-11,16.296667098999023,16.60333251953125,15.983332633972168,16.60333251953125,2823600.0
2012-12-12,16.416667938232422,16.77666664123535,16.1299991607666,16.420000076293945,2038200.0
2012-12-13,16.31999969482422,16.393333435058594,16.016666412353516,16.280000686645508,1969200.0
2012-12-14,16.59666633605957,16.64666748046875,16.18666648864746,16.299999237060547,1311900.0
2012-12-17,16.670000076293945,16.98666763305664,16.523332595825195,16.613332748413086,2031300.0
2012-12-18,17.31999969482422,17.99333381652832,16.696666717529297,16.833332061767578,2939700.0
2012-12-19,17.363332748413086,17.520000457763672,17.106666564941406,17.333332061767578,1447800.0
2012-12-20,17.260000228881836,17.636667251586914,17.066667556762695,17.496667861938477,762000.0
2012-12-21,18.219999313354492,18.229999542236328,16.709999084472656,17.09000015258789,3732900.0
2012-12-24,18.260000228881836,18.333332061767578,17.963333129882812,17.963333129882812,739200.0
2012-12-26,17.76333236694336,18.30666732788086,17.726667404174805,18.219999313354492,1350000.0
2012-12-27,17.623332977294922,17.850000381469727,16.906667709350586,17.713333129882812,1561500.0
2012-12-28,17.543333053588867,17.983333587646484,17.333332061767578,17.420000076293945,952500.0
2012-12-31,17.84000015258789,17.89666748046875,17.32666778564453,17.623332977294922,1041000.0
2013-01-02,17.07666778564453,18.633333206176758,16.829999923706055,18.17333221435547,4175700.0
2013-01-03,16.450000762939453,17.273332595825195,16.28333282470703,17.273332595825195,4004100.0
2013-01-04,16.083332061767578,16.71666717529297,16.003332138061523,16.613332748413086,3890400.0
2013-01-07,15.743332862854004,16.333332061767578,15.666666984558105,16.036666870117188,3567000.0
2013-01-08,15.876667022705078,16.28333282470703,15.666666984558105,15.866666793823242,2555400.0
2013-01-09,16.65999984741211,16.766666412353516,16.093332290649414,16.093332290649414,2703000.0
2013-01-10,16.866666793823242,17.22333335876465,16.44333267211914,16.726667404174805,2377500.0
2013-01-11,17.60333251953125,17.703332901000977,16.886667251586914,16.886667251586914,3813000.0
2013-01-14,17.450000762939453,17.833332061767578,17.333332061767578,17.510000228881836,3788400.0
2013-01-15,18.023332595825195,18.07666778564453,17.286666870117188,17.32666778564453,2797500.0
2013-01-16,18.25,18.600000381469727,17.713333129882812,18.139999389648438,3672600.0
2013-01-17,18.163333892822266,18.31999969482422,17.836666107177734,18.31999969482422,1965300.0
2013-01-18,18.453332901000977,18.89666748046875,18.333332061767578,18.706666946411133,4086600.0
2013-01-22,18.416667938232422,18.593332290649414,18.123332977294922,18.463333129882812,1375500.0
2013-01-23,18.633333206176758,18.73666763305664,18.09666633605957,18.133333206176758,2223000.0
2013-01-24,18.67333221435547,18.75,18.433332443237305,18.573333740234375,1660800.0
2013-01-25,18.906667709350586,18.96666717529297,18.5,18.67333221435547,2529000.0
2013-01-28,19.14666748046875,19.21666717529297,18.30666732788086,18.8700008392334,3313200.0
2013-01-29,18.940000534057617,19.09000015258789,18.593332290649414,19.073333740234375,1612200.0
2013-01-30,17.976667404174805,18.916667938232422,17.833332061767578,18.916667938232422,3306000.0
2013-01-31,18.453332901000977,18.593332290649414,17.850000381469727,18.40999984741211,2659200.0
2013-02-01,18.136667251586914,18.700000762939453,17.969999313354492,18.56333351135254,3494100.0
2013-02-04,17.78333282470703,18.406667709350586,17.676666259765625,18.406667709350586,1072200.0
2013-02-05,17.94333267211914,18.06999969482422,17.616666793823242,17.803333282470703,1316700.0
2013-02-06,18.046667098999023,18.136667251586914,17.68000030517578,17.933332443237305,1278300.0
2013-02-07,18.053333282470703,18.123332977294922,17.799999237060547,18.010000228881836,1314900.0
2013-02-08,18.35333251953125,18.356666564941406,17.956666946411133,18.020000457763672,1589400.0
2013-02-11,18.323333740234375,18.483333587646484,18.246667861938477,18.350000381469727,807000.0
2013-02-12,18.90333366394043,18.979999542236328,18.229999542236328,18.333332061767578,2275500.0
2013-02-13,18.386667251586914,18.886667251586914,18.280000686645508,18.833332061767578,1955100.0
2013-02-14,18.57666778564453,18.666667938232422,18.266666412353516,18.333332061767578,1086000.0
2013-02-15,18.399999618530273,18.796667098999023,18.336666107177734,18.69333267211914,833700.0
2013-02-19,18.5,18.816667556762695,18.440000534057617,18.530000686645508,957000.0
2013-02-20,18.266666412353516,18.64666748046875,18.196666717529297,18.549999237060547,1329300.0
2013-02-21,18.206666946411133,18.3799991607666,17.926666259765625,18.299999237060547,1699800.0
2013-02-22,19.09666633605957,19.156667709350586,18.316667556762695,18.51333236694336,3500700.0
2013-02-25,19.07666778564453,19.383333206176758,18.68000030517578,19.290000915527344,1807200.0
2013-02-26,18.996667861938477,19.139999389648438,18.67333221435547,19.0,2356500.0
2013-02-27,19.30666732788086,19.933332443237305,18.616666793823242,19.09666633605957,4840200.0
2013-02-28,20.376667022705078,20.383333206176758,19.0,19.31999969482422,7278300.0
2013-03-01,19.516666412353516,20.729999542236328,19.139999389648438,19.516666412353516,9651600.0
2013-03-04,18.666667938232422,19.149999618530273,18.286666870117188,18.753332138061523,14512200.0
2013-03-05,18.946666717529297,19.016666412353516,18.540000915527344,18.703332901000977,5078700.0
2013-03-06,18.793333053588867,19.1200008392334,18.700000762939453,18.98666763305664,3280200.0
2013-03-07,18.796667098999023,19.066667556762695,18.6299991607666,19.03333282470703,3516600.0
2013-03-08,18.649999618530273,18.829999923706055,18.42333221435547,18.81333351135254,3533400.0
2013-03-11,18.583332061767578,18.733333587646484,18.333332061767578,18.59000015258789,3005700.0
2013-03-12,18.68666648864746,18.829999923706055,18.366666793823242,18.446666717529297,4850700.0
2013-03-13,18.799999237060547,18.876667022705078,18.549999237060547,18.77666664123535,3660300.0
2013-03-14,18.860000610351562,19.116666793823242,18.703332901000977,19.116666793823242,3571500.0
2013-03-15,18.76333236694336,18.829999923706055,18.520000457763672,18.75,2765400.0
2013-03-18,18.703332901000977,19.03333282470703,18.52666664123535,18.753332138061523,2550900.0
2013-03-19,18.65999984741211,18.856666564941406,18.05666732788086,18.676666259765625,3558900.0
2013-03-20,18.643333435058594,18.833332061767578,18.50666618347168,18.60333251953125,1412700.0
2013-03-21,18.546667098999023,19.066667556762695,18.433332443237305,18.600000381469727,4183800.0
2013-03-22,18.17333221435547,18.809999465942383,18.03333282470703,18.57666778564453,4594200.0
2013-03-25,18.18000030517578,18.34666633605957,17.850000381469727,18.229999542236328,3394500.0
2013-03-26,17.99333381652832,18.24333381652832,17.863332748413086,18.24333381652832,3435300.0
2013-03-27,18.84000015258789,19.03333282470703,17.766666412353516,17.893333435058594,5819700.0
2013-03-28,18.866666793823242,19.05666732788086,18.690000534057617,18.81333351135254,4071900.0
2013-04-01,18.446666717529297,18.833332061767578,18.066667556762695,18.833332061767578,2528700.0
2013-04-02,18.293333053588867,18.503332138061523,18.133333206176758,18.416667938232422,1297500.0
2013-04-03,17.883333206176758,18.25,17.67333221435547,18.25,2100000.0
2013-04-04,17.676666259765625,17.876667022705078,17.35333251953125,17.876667022705078,2473200.0
2013-04-05,17.670000076293945,17.8799991607666,17.25,17.25,2636100.0
2013-04-08,17.266666412353516,17.713333129882812,17.19333267211914,17.626667022705078,3177300.0
2013-04-09,17.649999618530273,17.850000381469727,17.25,17.393333435058594,1943700.0
2013-04-10,18.23666763305664,18.336666107177734,17.676666259765625,17.866666793823242,2551200.0
2013-04-11,18.053333282470703,18.166667938232422,17.483333587646484,17.726667404174805,3264600.0
2013-04-12,17.71666717529297,18.003332138061523,17.523332595825195,17.92333221435547,1547700.0
2013-04-15,17.23666763305664,17.626667022705078,17.073333740234375,17.623332977294922,2344800.0
2013-04-16,17.516666412353516,17.553333282470703,17.136667251586914,17.34000015258789,1942200.0
2013-04-17,17.31333351135254,17.440000534057617,17.176666259765625,17.296667098999023,2372700.0
2013-04-18,17.166667938232422,17.420000076293945,16.76333236694336,17.299999237060547,1975800.0
2013-04-19,16.90333366394043,17.206666946411133,16.8799991607666,17.206666946411133,2663400.0
2013-04-22,17.126667022705078,17.246667861938477,16.883333206176758,17.046667098999023,1578000.0
2013-04-23,17.703332901000977,17.893333435058594,17.163333892822266,17.163333892822266,1994100.0
2013-04-24,18.003332138061523,18.1200008392334,17.583332061767578,17.583332061767578,2718000.0
2013-04-25,18.053333282470703,18.270000457763672,17.886667251586914,17.996667861938477,2213400.0
2013-04-26,17.8700008392334,17.94333267211914,17.72333335876465,17.94333267211914,2367300.0
2013-04-29,18.023332595825195,18.166667938232422,17.913333892822266,17.913333892822266,990000.0
2013-04-30,18.03333282470703,18.149999618530273,17.93000030517578,18.0,1517400.0
2013-05-01,17.226667404174805,18.023332595825195,17.226667404174805,17.963333129882812,4388700.0
2013-05-02,17.600000381469727,17.713333129882812,17.183332443237305,17.360000610351562,2714100.0
2013-05-03,18.1299991607666,18.133333206176758,17.733333587646484,17.733333587646484,1749300.0
2013-05-06,17.959999084472656,18.25666618347168,17.856666564941406,18.106666564941406,2463600.0
2013-05-07,17.573333740234375,18.03333282470703,17.440000534057617,17.953332901000977,2566800.0
2013-05-08,16.553333282470703,17.616666793823242,16.46666717529297,17.616666793823242,7389900.0
2013-05-09,16.56999969482422,17.309999465942383,16.523332595825195,17.123332977294922,3989700.0
2013-05-10,16.57666778564453,16.850000381469727,16.52666664123535,16.610000610351562,2433300.0
2013-05-13,16.760000228881836,16.893333435058594,16.489999771118164,16.489999771118164,1410000.0
2013-05-14,17.420000076293945,17.43000030517578,16.77666664123535,16.799999237060547,2311500.0
2013-05-15,17.543333053588867,17.639999389648438,17.286666870117188,17.286666870117188,2152800.0
2013-05-16,18.030000686645508,18.74333381652832,17.809999465942383,18.333332061767578,4535100.0
2013-05-17,18.809999465942383,18.863332748413086,18.15999984741211,18.24333381652832,2952300.0
2013-05-20,18.09000015258789,18.866666793823242,18.02666664123535,18.833332061767578,1935300.0
2013-05-21,17.543333053588867,18.07666778564453,17.51333236694336,18.023332595825195,2080500.0
2013-05-22,17.40333366394043,17.65999984741211,17.149999618530273,17.65999984741211,2860500.0
2013-05-23,17.3700008392334,17.593332290649414,17.166667938232422,17.166667938232422,1455000.0
2013-05-24,17.459999084472656,17.579999923706055,17.26333236694336,17.3700008392334,1038300.0
2013-05-28,17.926666259765625,17.969999313354492,17.666667938232422,17.713333129882812,1097400.0
2013-05-29,18.253332138061523,18.413333892822266,17.760000228881836,18.28333282470703,3447600.0
2013-05-30,18.1299991607666,18.413333892822266,18.086666107177734,18.333332061767578,7034100.0
2013-05-31,16.17333221435547,16.81999969482422,15.666666984558105,15.866666793823242,16657200.0
2013-06-03,15.276666641235352,16.233333587646484,15.123332977294922,16.233333587646484,6921000.0
2013-06-04,14.686667442321777,15.456666946411133,14.5,15.273332595825195,5744400.0
2013-06-05,14.803333282470703,14.94333267211914,14.50333309173584,14.566666603088379,4966200.0
2013-06-06,15.0,15.276666641235352,14.726667404174805,14.736666679382324,3399000.0
2013-06-07,15.399999618530273,15.423333168029785,14.856666564941406,15.069999694824219,4300200.0
2013-06-10,15.486666679382324,15.49666690826416,15.043333053588867,15.366666793823242,3522900.0
2013-06-11,15.59333324432373,15.75,15.176667213439941,15.203332901000977,3467700.0
2013-06-12,15.196666717529297,15.766667366027832,15.053333282470703,15.66333293914795,2466900.0
2013-06-13,15.069999694824219,15.25,15.0,15.096667289733887,1373400.0
2013-06-14,14.373332977294922,15.013333320617676,14.350000381469727,15.010000228881836,4820100.0
2013-06-17,14.383333206176758,14.75333309173584,14.333333015441895,14.533332824707031,4177500.0
2013-06-18,13.866666793823242,14.319999694824219,13.83666706085205,14.036666870117188,4375500.0
2013-06-19,14.020000457763672,14.24666690826416,13.670000076293945,13.84333324432373,3974400.0
2013-06-20,13.953332901000977,14.113332748413086,13.6899995803833,13.786666870117188,4077900.0
2013-06-21,13.683333396911621,14.16333293914795,13.609999656677246,14.046667098999023,3728100.0
2013-06-24,13.186667442321777,13.553333282470703,13.026666641235352,13.40666675567627,3398100.0
2013-06-25,13.856666564941406,13.983332633972168,13.183333396911621,13.199999809265137,3662100.0
2013-06-26,14.026666641235352,14.25,13.789999961853027,13.816666603088379,3255900.0
2013-06-27,14.793333053588867,14.850000381469727,14.140000343322754,14.170000076293945,4187700.0
2013-06-28,14.053333282470703,14.666666984558105,13.890000343322754,14.66333293914795,8100000.0
2013-07-01,14.073332786560059,14.546667098999023,13.970000267028809,14.076666831970215,2479800.0
2013-07-02,13.716667175292969,14.166666984558105,13.673333168029785,14.026666641235352,2470800.0
2013-07-03,14.300000190734863,14.396666526794434,13.633333206176758,13.680000305175781,1751400.0
2013-07-05,14.096667289733887,14.293333053588867,14.006667137145996,14.286666870117188,1389000.0
2013-07-08,14.279999732971191,14.476667404174805,14.006667137145996,14.039999961853027,2112000.0
2013-07-09,14.363332748413086,14.510000228881836,14.133333206176758,14.319999694824219,1754700.0
2013-07-10,14.739999771118164,14.783332824707031,14.430000305175781,14.433333396911621,2698500.0
2013-07-11,15.59000015258789,15.666666984558105,15.020000457763672,15.020000457763672,4833300.0
2013-07-12,15.476667404174805,15.633333206176758,15.420000076293945,15.55666732788086,1438500.0
2013-07-15,15.603333473205566,15.643333435058594,15.433333396911621,15.613332748413086,1008300.0
2013-07-16,15.50333309173584,15.633333206176758,15.33666706085205,15.576666831970215,1799100.0
2013-07-17,15.779999732971191,15.99666690826416,15.50333309173584,15.55666732788086,3063600.0
2013-07-18,16.229999542236328,16.273332595825195,15.770000457763672,15.946666717529297,2268900.0
2013-07-19,16.60333251953125,16.666667938232422,16.21666717529297,16.333332061767578,4262100.0
2013-07-22,16.516666412353516,16.639999389648438,16.376667022705078,16.593332290649414,2689800.0
2013-07-23,16.18000030517578,16.969999313354492,16.126667022705078,16.950000762939453,5682900.0
2013-07-24,16.18000030517578,16.433332443237305,15.923333168029785,16.303333282470703,2363700.0
2013-07-25,16.6200008392334,16.6299991607666,16.25666618347168,16.266666412353516,1385100.0
2013-07-26,16.43000030517578,16.536666870117188,16.123332977294922,16.5,1423500.0
2013-07-29,16.246667861938477,16.50666618347168,16.219999313354492,16.290000915527344,1145100.0
2013-07-30,16.25666618347168,16.47333335876465,16.110000610351562,16.469999313354492,1652700.0
2013-07-31,16.31333351135254,16.476667404174805,15.993332862854004,16.233333587646484,1841700.0
2013-08-01,16.386667251586914,16.450000762939453,16.020000457763672,16.420000076293945,1585500.0
2013-08-02,16.43666648864746,16.55666732788086,16.316667556762695,16.389999389648438,1290000.0
2013-08-05,16.68000030517578,16.706666946411133,16.24333381652832,16.55666732788086,1177200.0
2013-08-06,16.463333129882812,16.696666717529297,16.343332290649414,16.600000381469727,854400.0
2013-08-07,16.020000457763672,16.489999771118164,15.953332901000977,16.463333129882812,1453200.0
2013-08-08,16.503332138061523,16.593332290649414,16.100000381469727,16.139999389648438,1997100.0
2013-08-09,16.383333206176758,16.649999618530273,16.266666412353516,16.420000076293945,1593900.0
2013-08-12,16.40999984741211,16.579999923706055,16.286666870117188,16.350000381469727,819300.0
2013-08-13,16.3700008392334,16.540000915527344,16.19333267211914,16.399999618530273,792600.0
2013-08-14,16.610000610351562,16.613332748413086,16.280000686645508,16.433332443237305,1198200.0
2013-08-15,16.25666618347168,16.546667098999023,16.133333206176758,16.333332061767578,1154700.0
2013-08-16,15.9399995803833,16.373332977294922,15.920000076293945,16.18000030517578,1178700.0
2013-08-19,15.979999542236328,16.18666648864746,15.876667022705078,15.946666717529297,1685400.0
2013-08-20,15.956666946411133,16.046667098999023,15.80666732788086,15.936667442321777,1101900.0
2013-08-21,15.890000343322754,16.053333282470703,15.776666641235352,15.933333396911621,1169100.0
2013-08-22,15.920000076293945,16.016666412353516,15.716667175292969,15.899999618530273,838500.0
2013-08-23,15.899999618530273,16.03333282470703,15.823332786560059,15.916666984558105,656700.0
2013-08-26,15.869999885559082,16.040000915527344,15.720000267028809,15.953332901000977,605700.0
2013-08-27,15.783332824707031,16.053333282470703,15.756667137145996,16.036666870117188,1984500.0
2013-08-28,15.766667366027832,15.856666564941406,15.680000305175781,15.819999694824219,783600.0
2013-08-29,15.90999984741211,16.190000534057617,15.833333015441895,15.833333015441895,1048200.0
2013-08-30,16.00666618347168,16.123332977294922,15.756667137145996,16.00666618347168,905100.0
2013-09-03,15.50333309173584,15.90999984741211,15.24666690826416,15.90999984741211,3417000.0
2013-09-04,15.33666706085205,15.75,15.300000190734863,15.470000267028809,3333000.0
2013-09-05,15.173333168029785,15.453332901000977,15.15666675567627,15.266667366027832,3373800.0
2013-09-06,14.933333396911621,15.363332748413086,14.859999656677246,15.1899995803833,3907200.0
2013-09-09,15.613332748413086,15.8100004196167,14.890000343322754,14.936667442321777,8947500.0
2013-09-10,15.979999542236328,16.566667556762695,15.680000305175781,16.56333351135254,12690600.0
2013-09-11,15.493332862854004,15.960000038146973,15.463333129882812,15.923333168029785,4788000.0
2013-09-12,15.756667137145996,15.80666732788086,15.416666984558105,15.486666679382324,3205500.0
2013-09-13,15.903332710266113,15.91333293914795,15.466667175292969,15.773332595825195,3976500.0
2013-09-16,15.826666831970215,16.0,15.819999694824219,16.0,3014400.0
2013-09-17,16.020000457763672,16.040000915527344,15.6899995803833,15.6899995803833,2979000.0
2013-09-18,15.846667289733887,16.066667556762695,15.34333324432373,15.899999618530273,6126600.0
2013-09-19,15.993332862854004,16.229999542236328,15.853333473205566,15.90666675567627,4656000.0
2013-09-20,16.329999923706055,16.833332061767578,15.953332901000977,15.993332862854004,10662600.0
2013-09-23,15.819999694824219,16.266666412353516,15.736666679382324,16.25666618347168,3998700.0
2013-09-24,15.529999732971191,15.75,15.25,15.743332862854004,3990600.0
2013-09-25,15.430000305175781,15.643333435058594,15.416666984558105,15.506667137145996,1450800.0
2013-09-26,15.536666870117188,15.676667213439941,15.423333168029785,15.489999771118164,2080500.0
2013-09-27,15.520000457763672,15.606666564941406,15.383333206176758,15.516667366027832,2181900.0
2013-09-30,15.273332595825195,15.383333206176758,15.08666706085205,15.34333324432373,2896500.0
2013-10-01,15.020000457763672,15.303333282470703,14.926667213439941,15.223333358764648,4384500.0
2013-10-02,15.510000228881836,15.596667289733887,15.0,15.0,3658800.0
2013-10-03,15.55666732788086,15.603333473205566,15.383333206176758,15.506667137145996,3093600.0
2013-10-04,15.973333358764648,16.00666618347168,15.493332862854004,15.529999732971191,3619800.0
2013-10-07,15.94333267211914,16.01333236694336,15.729999542236328,15.826666831970215,2317500.0
2013-10-08,15.4399995803833,15.963333129882812,15.396666526794434,15.963333129882812,3020100.0
2013-10-09,15.223333358764648,15.466667175292969,15.16333293914795,15.449999809265137,2256000.0
2013-10-10,15.109999656677246,15.376667022705078,14.90999984741211,15.350000381469727,3813600.0
2013-10-11,15.186667442321777,15.199999809265137,14.953332901000977,15.020000457763672,2693100.0
2013-10-14,15.166666984558105,15.386667251586914,14.886667251586914,15.043333053588867,1934100.0
2013-10-15,14.643333435058594,15.286666870117188,14.583333015441895,15.140000343322754,2211000.0
2013-10-16,14.390000343322754,14.699999809265137,14.113332748413086,14.649999618530273,4479600.0
2013-10-17,14.423333168029785,14.463333129882812,14.123332977294922,14.380000114440918,2561100.0
2013-10-18,14.416666984558105,14.716667175292969,14.386667251586914,14.533332824707031,2481900.0
2013-10-21,14.649999618530273,14.653332710266113,14.416666984558105,14.493332862854004,2504100.0
2013-10-22,14.456666946411133,14.696666717529297,14.226667404174805,14.65666675567627,2843700.0
2013-10-23,14.640000343322754,14.853333473205566,14.319999694824219,14.333333015441895,2294100.0
2013-10-24,14.899999618530273,14.970000267028809,14.643333435058594,14.783332824707031,2306100.0
2013-10-25,14.616666793823242,14.983332633972168,14.5,14.956666946411133,1707000.0
2013-10-28,14.239999771118164,14.65666675567627,14.226667404174805,14.65666675567627,1575300.0
2013-10-29,14.5,14.506667137145996,14.25,14.396666526794434,1981500.0
2013-10-30,14.350000381469727,14.579999923706055,14.226667404174805,14.539999961853027,2312100.0
2013-10-31,14.053333282470703,14.386667251586914,14.013333320617676,14.303333282470703,2290800.0
2013-11-01,13.976667404174805,14.196666717529297,13.923333168029785,14.039999961853027,1602300.0
2013-11-04,14.146666526794434,14.15999984741211,13.83666706085205,14.0,1466400.0
2013-11-05,13.84333324432373,14.166666984558105,13.826666831970215,14.16333293914795,1561800.0
2013-11-06,13.936667442321777,14.130000114440918,13.783332824707031,13.946666717529297,1925400.0
2013-11-07,13.763333320617676,14.106666564941406,13.666666984558105,14.023332595825195,2457300.0
2013-11-08,13.66333293914795,13.869999885559082,13.49666690826416,13.853333473205566,3078900.0
2013-11-11,13.956666946411133,14.0,13.616666793823242,13.616666793823242,2389800.0
2013-11-12,13.760000228881836,14.006667137145996,13.74666690826416,13.956666946411133,1301100.0
2013-11-13,13.816666603088379,13.83666706085205,13.453332901000977,13.666666984558105,3579900.0
2013-11-14,14.066666603088379,14.069999694824219,13.603333473205566,13.773332595825195,3651300.0
2013-11-15,15.236666679382324,15.323332786560059,13.963333129882812,14.053333282470703,7793100.0
2013-11-18,14.816666603088379,15.243332862854004,14.75,15.243332862854004,6409500.0
2013-11-19,14.636667251586914,14.75,14.399999618530273,14.75,2121600.0
2013-11-20,14.65999984741211,14.876667022705078,14.513333320617676,14.779999732971191,1372200.0
2013-11-21,14.973333358764648,15.013333320617676,14.653332710266113,14.653332710266113,2064900.0
2013-11-22,15.100000381469727,15.116666793823242,14.936667442321777,14.986666679382324,1577100.0
2013-11-25,15.366666793823242,15.41333293914795,15.119999885559082,15.203332901000977,5923200.0
2013-11-26,16.496667861938477,16.809999465942383,16.01333236694336,16.74333381652832,11616900.0
2013-11-27,16.623332977294922,16.780000686645508,16.343332290649414,16.47333335876465,4373700.0
2013-11-29,16.649999618530273,16.75,16.39666748046875,16.75,1368600.0
2013-12-02,16.496667861938477,16.780000686645508,16.030000686645508,16.376667022705078,6207300.0
2013-12-03,16.28333282470703,16.559999465942383,16.183332443237305,16.31333351135254,2181300.0
2013-12-04,16.65999984741211,16.666667938232422,16.116666793823242,16.266666412353516,2292600.0
2013-12-05,16.6200008392334,16.823333740234375,16.523332595825195,16.56999969482422,3434700.0
2013-12-06,17.25666618347168,17.299999237060547,16.613332748413086,16.666667938232422,4656000.0
2013-12-09,17.39666748046875,17.5,17.163333892822266,17.25666618347168,5445300.0
2013-12-10,17.333332061767578,17.453332901000977,17.190000534057617,17.376667022705078,3107100.0
2013-12-11,17.209999084472656,17.463333129882812,17.083332061767578,17.293333053588867,3113700.0
2013-12-12,17.363332748413086,17.56333351135254,17.200000762939453,17.229999542236328,3033300.0
2013-12-13,17.979999542236328,18.036666870117188,17.329999923706055,17.363332748413086,5701500.0
2013-12-16,18.24333381652832,18.260000228881836,17.729999542236328,17.93666648864746,4647600.0
2013-12-17,18.613332748413086,18.663333892822266,18.040000915527344,18.196666717529297,4401900.0
2013-12-18,18.893333435058594,18.963333129882812,18.476667404174805,18.583332061767578,3651300.0
2013-12-19,19.166667938232422,19.190000534057617,18.670000076293945,18.76333236694336,3754200.0
2013-12-20,18.81999969482422,19.200000762939453,18.613332748413086,19.046667098999023,6333000.0
2013-12-23,18.84666633605957,19.116666793823242,18.59666633605957,18.81333351135254,2962800.0
2013-12-24,18.950000762939453,19.020000457763672,18.696666717529297,18.886667251586914,1100700.0
2013-12-26,18.733333587646484,19.040000915527344,18.633333206176758,19.040000915527344,2040300.0
2013-12-27,19.266666412353516,19.270000457763672,18.549999237060547,18.666667938232422,2318700.0
2013-12-30,19.163333892822266,19.299999237060547,19.126667022705078,19.203332901000977,1586700.0
2013-12-31,19.156667709350586,19.200000762939453,19.046667098999023,19.123332977294922,1279800.0
2014-01-02,18.553333282470703,18.98666763305664,18.233333587646484,18.90333366394043,3777300.0
2014-01-03,19.14666748046875,19.286666870117188,18.68666648864746,18.72333335876465,4414800.0
2014-01-06,19.280000686645508,19.489999771118164,19.09000015258789,19.093332290649414,4124700.0
2014-01-07,19.996667861938477,20.156667709350586,19.453332901000977,19.876667022705078,6908400.0
2014-01-08,20.016666412353516,20.086666107177734,19.56333351135254,19.8799991607666,3443100.0
2014-01-09,20.213333129882812,20.246667861938477,19.886667251586914,20.020000457763672,2747400.0
2014-01-10,20.21666717529297,20.416667938232422,19.920000076293945,20.21666717529297,2793300.0
2014-01-13,19.690000534057617,20.083332061767578,18.98666763305664,20.083332061767578,5699700.0
2014-01-14,20.206666946411133,20.22333335876465,19.733333587646484,19.733333587646484,2851200.0
2014-01-15,20.96666717529297,21.27666664123535,20.18000030517578,20.24333381652832,7176000.0
2014-01-16,21.22333335876465,21.446666717529297,20.860000610351562,20.97333335876465,2781300.0
2014-01-17,20.959999084472656,21.639999389648438,20.8799991607666,21.266666412353516,2910000.0
2014-01-21,20.489999771118164,20.996667861938477,20.406667709350586,20.93666648864746,2730600.0
2014-01-22,20.67333221435547,20.78333282470703,20.373332977294922,20.600000381469727,3371700.0
2014-01-23,20.593332290649414,21.030000686645508,20.3700008392334,21.030000686645508,2985000.0
2014-01-24,20.133333206176758,20.65333366394043,20.010000228881836,20.573333740234375,2268600.0
2014-01-27,19.899999618530273,20.273332595825195,19.23666763305664,20.09000015258789,3009600.0
2014-01-28,20.479999542236328,20.606666564941406,19.8700008392334,20.03333282470703,2031000.0
2014-01-29,19.893333435058594,20.40999984741211,19.876667022705078,20.399999618530273,1988700.0
2014-01-30,20.706666946411133,21.110000610351562,19.8799991607666,19.8799991607666,4880700.0
2014-01-31,19.816667556762695,20.543333053588867,19.606666564941406,20.543333053588867,4503300.0
2014-02-03,19.23666763305664,20.386667251586914,19.00666618347168,20.360000610351562,3671700.0
2014-02-04,20.06333351135254,20.290000915527344,19.476667404174805,19.53333282470703,6503400.0
2014-02-05,19.983333587646484,20.156667709350586,19.469999313354492,20.156667709350586,2994900.0
2014-02-06,22.31333351135254,22.540000915527344,19.76333236694336,20.03333282470703,15072000.0
2014-02-07,21.920000076293945,23.323333740234375,21.110000610351562,22.376667022705078,9023100.0
2014-02-10,22.586666107177734,22.649999618530273,21.863332748413086,21.916667938232422,3845400.0
2014-02-11,22.963333129882812,23.110000610351562,22.376667022705078,22.666667938232422,3360600.0
2014-02-12,22.92333221435547,23.229999542236328,22.43000030517578,22.469999313354492,2468100.0
2014-02-13,24.156667709350586,24.329999923706055,22.85333251953125,22.933332443237305,7983600.0
2014-02-14,24.266666412353516,24.64666748046875,23.886667251586914,24.229999542236328,2993400.0
2014-02-18,24.553333282470703,24.643333435058594,24.183332443237305,24.333332061767578,3540000.0
2014-02-19,23.96666717529297,24.68666648864746,23.796667098999023,24.44333267211914,5314800.0
2014-02-20,24.3799991607666,24.426666259765625,23.773332595825195,24.116666793823242,3682800.0
2014-02-21,24.540000915527344,24.760000228881836,24.149999618530273,24.46666717529297,5171700.0
2014-02-24,25.593332290649414,26.663333892822266,25.520000457763672,26.166667938232422,11437500.0
2014-02-25,24.983333587646484,25.690000534057617,24.93666648864746,25.559999465942383,4549200.0
2014-02-26,25.35333251953125,25.623332977294922,24.516666412353516,24.549999237060547,7466400.0
2014-02-27,24.163333892822266,25.156667709350586,24.09666633605957,25.10333251953125,7009500.0
2014-02-28,23.71666717529297,24.450000762939453,23.360000610351562,24.233333587646484,7031400.0
2014-03-03,22.600000381469727,23.28333282470703,22.126667022705078,23.26333236694336,8489400.0
2014-03-04,23.543333053588867,23.700000762939453,23.086666107177734,23.139999389648438,5918100.0
2014-03-05,23.133333206176758,23.829999923706055,22.889999389648438,22.913333892822266,5197200.0
2014-03-06,23.149999618530273,23.549999237060547,22.75666618347168,23.10333251953125,7473900.0
2014-03-07,25.706666946411133,26.196666717529297,22.700000762939453,23.3799991607666,22700100.0
2014-03-10,26.086666107177734,26.19333267211914,25.399999618530273,25.60333251953125,10253700.0
2014-03-11,25.719999313354492,26.520000457763672,25.553333282470703,26.123332977294922,5006100.0
2014-03-12,25.97333335876465,25.983333587646484,24.459999084472656,25.399999618530273,4004100.0
2014-03-13,25.479999542236328,26.32666778564453,25.270000457763672,25.959999084472656,4123200.0
2014-03-14,25.59666633605957,26.079999923706055,25.196666717529297,25.40333366394043,3797700.0
2014-03-17,26.170000076293945,26.81333351135254,25.543333053588867,25.85333251953125,6815400.0
2014-03-18,26.606666564941406,26.946666717529297,25.833332061767578,26.083332061767578,3573000.0
2014-03-19,26.219999313354492,26.933332443237305,26.0,26.59666633605957,2808300.0
2014-03-20,26.17333221435547,26.700000762939453,25.666667938232422,26.219999313354492,2272500.0
2014-03-21,25.520000457763672,26.43666648864746,25.253332138061523,26.43666648864746,5303400.0
2014-03-24,24.376667022705078,25.996667861938477,23.75666618347168,25.799999237060547,6504000.0
2014-03-25,24.229999542236328,25.25666618347168,24.03333282470703,25.0,5187900.0
2014-03-26,23.126667022705078,24.739999771118164,23.113332748413086,24.586666107177734,5888400.0
2014-03-27,23.75,24.1200008392334,22.623332977294922,23.196666717529297,3592800.0
2014-03-28,23.253332138061523,23.573333740234375,22.333332061767578,23.573333740234375,7835400.0
2014-03-31,22.866666793823242,23.766666412353516,22.803333282470703,23.549999237060547,4229700.0
2014-04-01,23.65333366394043,23.84666633605957,23.27666664123535,23.5,5951100.0
2014-04-02,23.68000030517578,24.143333435058594,23.360000610351562,23.770000457763672,4353900.0
2014-04-03,21.760000228881836,23.746667861938477,21.696666717529297,23.510000228881836,9415500.0
2014-04-04,21.020000457763672,22.0,20.266666412353516,21.946666717529297,10278600.0
2014-04-07,20.07666778564453,21.293333053588867,19.733333587646484,20.85333251953125,8006100.0
2014-04-08,21.163333892822266,21.553333282470703,20.233333587646484,20.34666633605957,7455900.0
2014-04-09,22.709999084472656,22.80666732788086,21.26333236694336,21.26333236694336,9152100.0
2014-04-10,21.266666412353516,23.316667556762695,20.940000534057617,22.766666412353516,9869700.0
2014-04-11,21.433332443237305,21.823333740234375,20.59000015258789,20.780000686645508,7574400.0
2014-04-14,21.979999542236328,22.913333892822266,21.48666763305664,22.0,7980300.0
2014-04-15,22.786666870117188,22.950000762939453,21.489999771118164,22.093332290649414,7810800.0
2014-04-16,23.280000686645508,23.3700008392334,22.433332443237305,23.0,5634600.0
2014-04-17,23.31999969482422,23.57666778564453,22.920000076293945,23.266666412353516,4118700.0
2014-04-21,22.793333053588867,23.543333053588867,22.59000015258789,23.350000381469727,3563400.0
2014-04-22,23.729999542236328,24.166667938232422,22.333332061767578,22.613332748413086,5466600.0
2014-04-23,23.016666412353516,23.636667251586914,22.633333206176758,23.636667251586914,3020100.0
2014-04-24,22.670000076293945,23.496667861938477,21.566667556762695,23.496667861938477,4420500.0
2014-04-25,22.053333282470703,23.023332595825195,21.959999084472656,22.6200008392334,3727500.0
2014-04-28,21.440000534057617,22.389999389648438,20.65333366394043,22.200000762939453,6018600.0
2014-04-29,21.453332901000977,21.816667556762695,21.0,21.343332290649414,4668000.0
2014-04-30,21.19333267211914,21.46666717529297,21.003332138061523,21.426666259765625,3147000.0
2014-05-01,21.75666618347168,22.906667709350586,21.293333053588867,21.299999237060547,4835700.0
2014-05-02,21.69333267211914,22.336666107177734,21.206666946411133,21.790000915527344,3281700.0
2014-05-05,22.34000015258789,22.373332977294922,21.34666633605957,21.406667709350586,2676000.0
2014-05-06,21.90333366394043,22.6200008392334,21.75666618347168,22.17333221435547,4783500.0
2014-05-07,19.996667861938477,21.47333335876465,19.426666259765625,21.350000381469727,10508100.0
2014-05-08,19.8700008392334,20.899999618530273,19.53333282470703,19.833332061767578,4386300.0
2014-05-09,19.503332138061523,20.09000015258789,19.299999237060547,19.780000686645508,7503900.0
2014-05-12,20.739999771118164,21.0,19.456666946411133,19.77666664123535,4515900.0
2014-05-13,20.626667022705078,21.53333282470703,20.53333282470703,20.75,3571200.0
2014-05-14,20.043333053588867,20.81333351135254,20.030000686645508,20.546667098999023,3228900.0
2014-05-15,19.8700008392334,20.19333267211914,19.156667709350586,20.143333435058594,4772400.0
2014-05-16,20.440000534057617,20.49333381652832,19.546667098999023,19.989999771118164,2961600.0
2014-05-19,20.893333435058594,20.950000762939453,20.18000030517578,20.273332595825195,2804400.0
2014-05-20,21.00666618347168,21.523332595825195,20.459999084472656,21.0,3735600.0
2014-05-21,21.17333221435547,21.40333366394043,20.793333053588867,20.996667861938477,2744700.0
2014-05-22,22.213333129882812,22.309999465942383,21.1200008392334,21.15333366394043,4756200.0
2014-05-23,22.329999923706055,22.416667938232422,21.333332061767578,22.219999313354492,3159000.0
2014-05-27,23.203332901000977,23.356666564941406,22.25666618347168,22.816667556762695,6308400.0
2014-05-28,23.170000076293945,23.520000457763672,22.676666259765625,23.27666664123535,7706700.0
2014-05-29,24.389999389648438,26.0,24.286666870117188,25.84666633605957,26656800.0
2014-05-30,24.969999313354492,25.616666793823242,24.333332061767578,24.46666717529297,10383900.0
2014-06-02,24.56333351135254,25.06333351135254,24.0,25.040000915527344,6110100.0
2014-06-03,24.753332138061523,24.976667404174805,24.203332901000977,24.43000030517578,4599600.0
2014-06-04,25.113332748413086,25.496667861938477,24.5,24.633333206176758,5526900.0
2014-06-05,25.666667938232422,26.21666717529297,24.706666946411133,25.3700008392334,8750100.0
2014-06-06,25.99333381652832,26.260000228881836,25.573333740234375,25.933332443237305,4876500.0
2014-06-09,25.799999237060547,26.213333129882812,25.56999969482422,25.99333381652832,3717300.0
2014-06-10,26.046667098999023,26.166667938232422,25.536666870117188,25.74333381652832,2658000.0
2014-06-11,26.066667556762695,26.219999313354492,25.666667938232422,25.760000228881836,2935200.0
2014-06-12,26.170000076293945,27.333332061767578,25.8700008392334,25.92333221435547,9739800.0
2014-06-13,26.266666412353516,26.5,25.42333221435547,26.079999923706055,3296100.0
2014-06-16,26.876667022705078,27.079999923706055,25.950000762939453,26.18666648864746,5350200.0
2014-06-17,26.886667251586914,27.42333221435547,26.68666648864746,26.946666717529297,4729500.0
2014-06-18,26.833332061767578,27.1200008392334,26.476667404174805,27.036666870117188,3801300.0
2014-06-19,26.733333587646484,27.26333236694336,26.50666618347168,26.969999313354492,3036300.0
2014-06-20,26.746667861938477,26.93000030517578,26.270000457763672,26.69333267211914,4003800.0
2014-06-23,26.72333335876465,27.260000228881836,26.543333053588867,26.68000030517578,3697800.0
2014-06-24,26.25666618347168,26.796667098999023,26.083332061767578,26.579999923706055,5927100.0
2014-06-25,26.583332061767578,26.666667938232422,25.976667404174805,26.23666763305664,7293900.0
2014-06-26,26.959999084472656,27.39666748046875,26.483333587646484,26.979999542236328,6555600.0
2014-06-27,27.06999969482422,27.286666870117188,26.729999542236328,26.94333267211914,5589600.0
2014-06-30,27.950000762939453,28.593332290649414,27.606666564941406,27.71666717529297,9225000.0
2014-07-01,27.420000076293945,28.53333282470703,27.22333335876465,28.07666778564453,10697700.0
2014-07-02,27.290000915527344,27.790000915527344,27.213333129882812,27.790000915527344,4341300.0
2014-07-03,27.406667709350586,27.46666717529297,26.816667556762695,27.34666633605957,2318700.0
2014-07-07,26.523332595825195,27.333332061767578,26.383333206176758,27.31999969482422,4059000.0
2014-07-08,25.1200008392334,26.520000457763672,24.56999969482422,26.503332138061523,10794900.0
2014-07-09,25.386667251586914,25.579999923706055,24.92333221435547,25.200000762939453,3855600.0
2014-07-10,25.56999969482422,25.6200008392334,24.373332977294922,24.713333129882812,4788600.0
2014-07-11,25.639999389648438,26.059999465942383,25.190000534057617,25.459999084472656,4094700.0
2014-07-14,25.406667709350586,25.860000610351562,25.133333206176758,25.81999969482422,3051000.0
2014-07-15,25.32666778564453,25.68666648864746,25.010000228881836,25.496667861938477,2388300.0
2014-07-16,25.863332748413086,26.543333053588867,25.633333206176758,26.01333236694336,4561500.0
2014-07-17,25.753332138061523,26.30666732788086,25.503332138061523,25.799999237060547,4671600.0
2014-07-18,26.40333366394043,26.543333053588867,25.770000457763672,25.770000457763672,4053900.0
2014-07-21,26.676666259765625,26.700000762939453,26.02666664123535,26.233333587646484,2790000.0
2014-07-22,27.25,27.5,26.65333366394043,26.726667404174805,4275600.0
2014-07-23,27.163333892822266,27.383333206176758,26.969999313354492,27.200000762939453,2460300.0
2014-07-24,28.043333053588867,28.106666564941406,27.15333366394043,27.203332901000977,6203400.0
2014-07-25,27.68000030517578,28.01333236694336,27.373332977294922,27.996667861938477,5251200.0
2014-07-28,27.3700008392334,27.829999923706055,26.8799991607666,27.719999313354492,2817600.0
2014-07-29,27.366666793823242,27.586666107177734,27.333332061767578,27.559999465942383,1973400.0
2014-07-30,28.06999969482422,28.07666778564453,27.456666946411133,27.559999465942383,2709000.0
2014-07-31,26.953332901000977,27.799999237060547,26.700000762939453,27.709999084472656,2733900.0
2014-08-01,26.22333335876465,26.796667098999023,25.6200008392334,26.790000915527344,4235700.0
2014-08-04,26.746667861938477,26.833332061767578,26.25666618347168,26.416667938232422,2730900.0
2014-08-05,26.586666107177734,26.989999771118164,26.219999313354492,26.586666107177734,2238900.0
2014-08-06,26.44333267211914,26.700000762939453,26.206666946411133,26.260000228881836,1479000.0
2014-08-07,26.65333366394043,27.200000762939453,26.5,26.68000030517578,1997100.0
2014-08-08,26.729999542236328,26.953332901000977,26.21666717529297,26.649999618530273,2016600.0
2014-08-11,27.30666732788086,27.760000228881836,26.979999542236328,27.06333351135254,2337000.0
2014-08-12,27.086666107177734,27.366666793823242,26.84666633605957,27.273332595825195,1863900.0
2014-08-13,28.26333236694336,28.836666107177734,27.383333206176758,27.549999237060547,8103900.0
2014-08-14,28.496667861938477,29.26333236694336,28.266666412353516,28.786666870117188,5826600.0
2014-08-15,28.209999084472656,29.166667938232422,27.700000762939453,29.073333740234375,4785900.0
2014-08-18,28.52666664123535,28.816667556762695,28.106666564941406,28.496667861938477,3413100.0
2014-08-19,28.463333129882812,29.233333587646484,28.213333129882812,29.226667404174805,3097800.0
2014-08-20,28.323333740234375,28.463333129882812,28.073333740234375,28.239999771118164,1645200.0
2014-08-21,28.31333351135254,28.483333587646484,28.05666732788086,28.303333282470703,1765200.0
2014-08-22,28.336666107177734,28.65999984741211,27.75,28.233333587646484,3251100.0
2014-08-25,28.190000534057617,28.656667709350586,28.040000915527344,28.593332290649414,1557900.0
2014-08-26,28.530000686645508,28.643333435058594,28.09666633605957,28.32666778564453,2601000.0
2014-08-27,27.469999313354492,28.510000228881836,27.44333267211914,28.510000228881836,4743000.0
2014-08-28,27.420000076293945,27.74333381652832,26.56999969482422,27.333332061767578,5251200.0
2014-08-29,28.329999923706055,28.543333053588867,27.56999969482422,27.696666717529297,3978900.0
2014-09-02,29.913333892822266,30.0,28.453332901000977,28.46666717529297,13540200.0
2014-09-03,29.790000915527344,30.899999618530273,29.393333435058594,30.636667251586914,6554400.0
2014-09-04,29.086666107177734,30.093332290649414,28.950000762939453,29.92333221435547,5154000.0
2014-09-05,29.68000030517578,29.719999313354492,29.036666870117188,29.07666778564453,3243300.0
2014-09-08,29.99333381652832,30.613332748413086,29.676666259765625,29.99333381652832,7346700.0
2014-09-09,29.760000228881836,30.426666259765625,29.56333351135254,30.166667938232422,7358700.0
2014-09-10,32.91666793823242,33.29999923706055,30.84000015258789,31.083332061767578,25778400.0
2014-09-11,33.496665954589844,34.150001525878906,32.43333435058594,32.7400016784668,15878400.0
2014-09-12,33.32666778564453,33.616668701171875,32.91999816894531,33.616668701171875,7749900.0
2014-09-15,32.4900016784668,33.25666809082031,32.23666763305664,33.24333190917969,7809600.0
2014-09-16,32.776668548583984,32.93000030517578,31.700000762939453,32.33333206176758,7738500.0
2014-09-17,32.869998931884766,33.58333206176758,32.733333587646484,32.733333587646484,5387400.0
2014-09-18,32.983333587646484,33.189998626708984,32.606666564941406,33.1533317565918,3382800.0
2014-09-19,33.09333419799805,33.1533317565918,32.599998474121094,33.143333435058594,6312900.0
2014-09-22,32.643333435058594,33.73666763305664,32.223331451416016,33.16999816894531,6956400.0
2014-09-23,32.47666549682617,32.83000183105469,32.026668548583984,32.349998474121094,4252500.0
2014-09-24,33.04666519165039,33.25,32.63666534423828,32.86000061035156,3283800.0
2014-09-25,32.099998474121094,33.116668701171875,31.940000534057617,32.88666534423828,3620100.0
2014-09-26,32.650001525878906,32.71666717529297,32.12333297729492,32.220001220703125,3159300.0
2014-09-29,33.09333419799805,33.223331451416016,32.11333465576172,32.20000076293945,4404000.0
2014-09-30,32.70000076293945,33.643333435058594,32.21666717529297,33.08333206176758,4944600.0
2014-10-01,31.796667098999023,32.5966682434082,31.0,32.5966682434082,7539900.0
2014-10-02,32.72666549682617,33.29999923706055,31.690000534057617,31.796667098999023,7628100.0
2014-10-03,34.900001525878906,35.5966682434082,33.7400016784668,34.00666809082031,14947800.0
2014-10-06,34.08333206176758,34.88999938964844,33.473331451416016,34.88999938964844,7275300.0
2014-10-07,33.26333236694336,34.58333206176758,33.16666793823242,33.706668853759766,5748900.0
2014-10-08,34.08000183105469,34.17333221435547,32.369998931884766,33.52333450317383,6764400.0
2014-10-09,34.24333190917969,34.643333435058594,33.59000015258789,34.05666732788086,6875700.0
2014-10-10,31.453332901000977,34.33000183105469,31.329999923706055,34.08333206176758,12826500.0
2014-10-13,29.803333282470703,31.69333267211914,29.27666664123535,31.549999237060547,11500200.0
2014-10-14,31.416667938232422,31.5,29.503332138061523,30.239999771118164,7816200.0
2014-10-15,32.47666549682617,32.883331298828125,30.333332061767578,30.406667709350586,8776800.0
2014-10-16,32.62666702270508,33.38666534423828,31.666667938232422,31.690000534057617,6998700.0
2014-10-17,33.11000061035156,34.163333892822266,32.87333297729492,33.209999084472656,5710200.0
2014-10-20,33.62666702270508,34.0,33.026668548583984,33.13666534423828,6285600.0
2014-10-21,34.893333435058594,34.959999084472656,33.77333450317383,34.189998626708984,6506100.0
2014-10-22,34.19333267211914,35.20333480834961,34.04666519165039,34.866668701171875,5421900.0
2014-10-23,35.81666564941406,36.06999969482422,34.633331298828125,34.83333206176758,7242600.0
2014-10-24,36.02000045776367,36.16666793823242,35.43000030517578,35.55666732788086,3800400.0
2014-10-27,34.55666732788086,34.633331298828125,33.366668701171875,33.66666793823242,9495600.0
2014-10-28,35.13666534423828,35.66666793823242,34.65999984741211,34.83333206176758,5399100.0
2014-10-29,34.52000045776367,35.106666564941406,33.46666717529297,35.0533332824707,6102600.0
2014-10-30,34.97666549682617,35.130001068115234,34.27333450317383,34.689998626708984,3510300.0
2014-10-31,35.233333587646484,35.79999923706055,35.05666732788086,35.436668395996094,3538800.0
2014-11-03,35.31999969482422,35.59333419799805,34.86333465576172,35.2400016784668,3968700.0
2014-11-04,35.56999969482422,35.65999984741211,34.77000045776367,35.27333450317383,3006600.0
2014-11-05,34.17333221435547,35.75,34.00666809082031,35.38999938964844,5101200.0
2014-11-06,35.369998931884766,35.369998931884766,34.56666564941406,34.66666793823242,3347400.0
2014-11-07,35.67333221435547,35.78333282470703,35.220001220703125,35.369998931884766,3057900.0
2014-11-10,36.34000015258789,36.720001220703125,35.29999923706055,35.65666580200195,5217300.0
2014-11-11,36.099998474121094,36.61333465576172,35.866668701171875,36.59333419799805,3048900.0
2014-11-12,36.29666519165039,36.46333312988281,35.93333435058594,35.96666717529297,2206500.0
2014-11-13,36.53333282470703,37.150001525878906,36.380001068115234,36.45333480834961,3974400.0
2014-11-14,36.926666259765625,36.970001220703125,36.0,36.59000015258789,3375000.0
2014-11-17,36.45000076293945,37.369998931884766,36.276668548583984,36.95000076293945,3650700.0
2014-11-18,36.33333206176758,36.913333892822266,36.21333312988281,36.47999954223633,2539200.0
2014-11-19,35.776668548583984,36.5099983215332,35.5,36.33333206176758,3184500.0
2014-11-20,36.3466682434082,36.42333221435547,35.61000061035156,35.793331146240234,4653300.0
2014-11-21,36.310001373291016,37.130001068115234,36.03333282470703,36.92333221435547,4480500.0
2014-11-24,37.753334045410156,37.793331146240234,36.84333419799805,37.25,9978600.0
2014-11-25,40.063331604003906,40.08333206176758,38.09333419799805,38.279998779296875,22655700.0
2014-11-26,40.20000076293945,40.233333587646484,39.336666107177734,39.779998779296875,6205200.0
2014-11-28,41.0,41.073333740234375,40.07666778564453,40.223331451416016,2901300.0
2014-12-01,39.9033317565918,41.02333450317383,39.586666107177734,41.0,7145400.0
2014-12-02,39.233333587646484,40.20333480834961,39.12333297729492,39.99333190917969,5302200.0
2014-12-03,39.526668548583984,39.83333206176758,39.116668701171875,39.37666702270508,3508500.0
2014-12-04,39.43000030517578,40.12666702270508,39.313331604003906,39.529998779296875,2730900.0
2014-12-05,39.62666702270508,39.75666809082031,39.22999954223633,39.53666687011719,3037200.0
2014-12-08,38.95333480834961,40.279998779296875,38.58000183105469,39.62666702270508,3648000.0
2014-12-09,39.61333465576172,39.81666564941406,37.40666580200195,38.31999969482422,4094400.0
2014-12-10,39.04666519165039,39.83333206176758,38.823333740234375,39.61333465576172,3462300.0
2014-12-11,39.63666534423828,40.13666534423828,39.1533317565918,39.439998626708984,3378900.0
2014-12-12,39.356666564941406,39.91666793823242,39.0533332824707,39.266666412353516,2387100.0
2014-12-15,39.36000061035156,40.470001220703125,39.176666259765625,39.62666702270508,4080300.0
2014-12-16,38.880001068115234,39.33333206176758,38.31999969482422,39.11333465576172,3573000.0
2014-12-17,40.0099983215332,40.09000015258789,38.900001525878906,39.086666107177734,2981400.0
2014-12-18,41.14666748046875,41.650001525878906,40.70333480834961,40.87333297729492,5573700.0
2014-12-19,41.45333480834961,41.883331298828125,40.99333190917969,41.220001220703125,8482800.0
2014-12-22,41.90666580200195,42.66666793823242,41.63999938964844,41.7400016784668,4767000.0
2014-12-23,41.7400016784668,42.29999923706055,41.349998474121094,42.0,2541600.0
2014-12-24,41.996665954589844,42.52000045776367,41.663333892822266,41.7400016784668,1073100.0
2014-12-26,42.47666549682617,42.733333587646484,42.0,42.0,2185800.0
2014-12-29,40.96333312988281,42.393333435058594,40.2599983215332,42.380001068115234,4965900.0
2014-12-30,40.599998474121094,40.98666763305664,40.38999938964844,40.6966667175293,1819200.0
2014-12-31,40.856666564941406,41.5099983215332,40.63999938964844,40.63999938964844,2152800.0
2015-01-02,40.473331451416016,40.98666763305664,39.20000076293945,40.866668701171875,4951200.0
2015-01-05,41.24333190917969,41.39666748046875,40.060001373291016,40.24333190917969,4050600.0
2015-01-06,40.616668701171875,41.72999954223633,39.36333465576172,41.33333206176758,4053600.0
2015-01-07,41.84333419799805,42.323333740234375,41.209999084472656,41.45333480834961,3791400.0
2015-01-08,42.4033317565918,42.540000915527344,41.93333435058594,42.186668395996094,2144400.0
2015-01-09,41.939998626708984,43.13999938964844,41.926666259765625,42.39666748046875,2781600.0
2015-01-12,42.426666259765625,42.676666259765625,41.33333206176758,41.996665954589844,2626500.0
2015-01-13,41.58333206176758,42.86333465576172,41.060001373291016,42.46666717529297,3415200.0
2015-01-14,42.099998474121094,42.15999984741211,41.06666564941406,41.26333236694336,2451300.0
2015-01-15,40.69333267211914,42.39666748046875,40.43333435058594,42.35333251953125,3483900.0
2015-01-16,41.66999816894531,41.72666549682617,40.526668548583984,40.55666732788086,2538000.0
2015-01-20,41.48666763305664,41.9900016784668,40.753334045410156,41.66999816894531,2329200.0
2015-01-21,41.78333282470703,42.063331604003906,41.02000045776367,41.55666732788086,2274900.0
2015-01-22,41.22666549682617,41.87666702270508,40.369998931884766,41.83333206176758,3123900.0
2015-01-23,42.27000045776367,42.72666549682617,40.59000015258789,40.7599983215332,3560400.0
2015-01-26,42.310001373291016,42.44333267211914,41.52000045776367,42.206668853759766,3404700.0
2015-01-27,42.0,42.516666412353516,41.25,41.5,1915500.0
2015-01-28,41.81666564941406,42.939998626708984,41.53333282470703,42.38999938964844,2597700.0
2015-01-29,43.0966682434082,43.33333206176758,41.676666259765625,41.89666748046875,3634800.0
2015-01-30,42.130001068115234,43.189998626708984,41.88999938964844,42.84333419799805,3527400.0
2015-02-02,41.70333480834961,42.24333190917969,40.880001068115234,42.0533332824707,4325700.0
2015-02-03,41.176666259765625,41.866668701171875,40.436668395996094,41.866668701171875,4170900.0
2015-02-04,41.893333435058594,42.07666778564453,40.71666717529297,40.71666717529297,2718900.0
2015-02-05,42.369998931884766,42.46666717529297,41.936668395996094,42.28333282470703,2398800.0
2015-02-06,41.87333297729492,42.71666717529297,41.56999969482422,42.53666687011719,2124000.0
2015-02-09,41.676666259765625,42.03333282470703,41.1966667175293,41.86333465576172,1941900.0
2015-02-10,42.810001373291016,42.97999954223633,41.93333435058594,42.119998931884766,1953300.0
2015-02-11,43.90666580200195,44.060001373291016,43.04999923706055,43.13666534423828,3663000.0
2015-02-12,44.336666107177734,44.98666763305664,44.07666778564453,44.84000015258789,3499800.0
2015-02-13,45.09000015258789,45.323333740234375,44.209999084472656,45.04999923706055,3712800.0
2015-02-17,45.630001068115234,46.106666564941406,44.95333480834961,45.529998779296875,3886200.0
2015-02-18,45.62666702270508,45.75,44.96666717529297,45.643333435058594,2186700.0
2015-02-19,45.970001220703125,46.393333435058594,45.606666564941406,45.96333312988281,2402400.0
2015-02-20,47.20333480834961,47.496665954589844,45.91999816894531,46.02333450317383,3349800.0
2015-02-23,46.06666564941406,47.83333206176758,45.54666519165039,47.51333236694336,5061300.0
2015-02-24,46.20333480834961,46.73666763305664,45.97999954223633,46.17333221435547,2809500.0
2015-02-25,47.35333251953125,47.45000076293945,46.310001373291016,46.33333206176758,3537300.0
2015-02-26,47.68333435058594,48.7599983215332,47.57666778564453,47.61333465576172,5119500.0
2015-02-27,47.40666580200195,48.176666259765625,47.1966667175293,48.16666793823242,4972500.0
2015-03-02,48.65999984741211,48.79999923706055,47.40666580200195,47.40666580200195,9567300.0
2015-03-03,49.633331298828125,49.78333282470703,46.663333892822266,47.38999938964844,15586500.0
2015-03-04,47.836666107177734,49.52333450317383,47.47666549682617,49.52333450317383,8739600.0
2015-03-05,47.71333312988281,48.24333190917969,47.459999084472656,47.98666763305664,5311800.0
2015-03-06,46.90999984741211,48.0,46.7400016784668,47.72666549682617,4135800.0
2015-03-09,46.24333190917969,46.983333587646484,44.689998626708984,46.856666564941406,7963200.0
2015-03-10,46.18333435058594,46.220001220703125,45.04999923706055,45.64666748046875,4721400.0
2015-03-11,46.85333251953125,47.07666778564453,45.936668395996094,46.18333435058594,4187700.0
2015-03-12,47.11333465576172,47.31666564941406,46.50666809082031,47.15666580200195,3147900.0
2015-03-13,47.11333465576172,47.65666580200195,46.560001373291016,46.95333480834961,2875200.0
2015-03-16,48.043331146240234,48.0533332824707,47.130001068115234,47.253334045410156,3511800.0
2015-03-17,48.30666732788086,48.54999923706055,47.41999816894531,47.6533317565918,3208200.0
2015-03-18,48.38666534423828,48.689998626708984,47.599998474121094,48.0,3668100.0
2015-03-19,48.72999954223633,48.926666259765625,48.290000915527344,48.356666564941406,2883600.0
2015-03-20,48.026668548583984,48.96333312988281,47.936668395996094,48.8033332824707,7381500.0
2015-03-23,47.106666564941406,48.08000183105469,47.04999923706055,48.03666687011719,3773400.0
2015-03-24,46.7599983215332,47.79999923706055,46.6533317565918,47.150001525878906,3057900.0
2015-03-25,46.206668853759766,47.0533332824707,45.64666748046875,46.75666809082031,4698600.0
2015-03-26,47.150001525878906,47.233333587646484,44.776668548583984,45.50666809082031,3909600.0
2015-03-27,48.813331604003906,49.043331146240234,47.23666763305664,47.26333236694336,5802300.0
2015-03-30,49.53666687011719,50.14666748046875,49.106666564941406,49.22999954223633,5254200.0
2015-03-31,48.69333267211914,49.46333312988281,48.39666748046875,49.46333312988281,5120100.0
2015-04-01,47.176666259765625,48.813331604003906,46.51333236694336,48.813331604003906,7402800.0
2015-04-02,47.27000045776367,47.630001068115234,46.76333236694336,47.369998931884766,3039600.0
2015-04-06,47.21333312988281,47.61333465576172,46.87333297729492,47.00666809082031,2210700.0
2015-04-07,48.276668548583984,48.93000030517578,47.313331604003906,47.313331604003906,4899600.0
2015-04-08,49.09000015258789,49.380001068115234,48.34000015258789,48.43333435058594,3950400.0
2015-04-09,48.68333435058594,49.16666793823242,48.10333251953125,49.063331604003906,2489100.0
2015-04-10,49.323333740234375,49.393333435058594,48.33333206176758,48.560001373291016,2710500.0
2015-04-13,48.383331298828125,49.29666519165039,48.28333282470703,49.09000015258789,2790300.0
2015-04-14,48.18000030517578,48.56666564941406,47.776668548583984,48.413333892822266,1659300.0
2015-04-15,48.23666763305664,48.516666412353516,47.94333267211914,48.33333206176758,2173500.0
2015-04-16,48.93000030517578,49.206668853759766,48.073333740234375,48.19333267211914,2229300.0
2015-04-17,47.5,48.55666732788086,47.33333206176758,48.40666580200195,3812400.0
2015-04-20,48.836666107177734,48.87333297729492,47.81666564941406,47.93333435058594,2709000.0
2015-04-21,51.456668853759766,51.483333587646484,49.18000030517578,49.36000061035156,9927600.0
2015-04-22,51.290000915527344,51.633331298828125,50.66666793823242,51.56666564941406,3199200.0
2015-04-23,51.59333419799805,52.130001068115234,50.52333450317383,50.956668853759766,3339600.0
2015-04-24,51.279998779296875,52.08000183105469,50.956668853759766,52.08000183105469,1837800.0
2015-04-27,51.276668548583984,52.746665954589844,51.106666564941406,51.75666809082031,3671100.0
2015-04-28,51.09333419799805,51.779998779296875,50.253334045410156,51.66666793823242,2713800.0
2015-04-29,50.67333221435547,51.293331146240234,50.290000915527344,51.0,2491500.0
2015-04-30,49.2400016784668,51.060001373291016,49.040000915527344,50.5,3345900.0
2015-05-01,50.27333450317383,50.5,49.38999938964844,50.02333450317383,3594600.0
2015-05-04,50.92333221435547,51.43333435058594,50.43333435058594,50.61333465576172,2326200.0
2015-05-05,49.0099983215332,50.55666732788086,48.70000076293945,50.54999923706055,4685100.0
2015-05-06,48.599998474121094,49.16999816894531,48.13999938964844,48.93333435058594,3645900.0
2015-05-07,49.8033332824707,50.13999938964844,48.6966667175293,48.72999954223633,3070800.0
2015-05-08,50.366668701171875,50.996665954589844,50.07666778564453,50.69333267211914,2451900.0
2015-05-11,50.606666564941406,51.0,50.37333297729492,50.413333892822266,1546200.0
2015-05-12,50.55666732788086,50.8033332824707,49.77000045776367,50.32666778564453,2496000.0
2015-05-13,50.49333190917969,50.92333221435547,50.276668548583984,50.92333221435547,2660700.0
2015-05-14,51.23666763305664,51.33333206176758,50.56666564941406,51.0533332824707,3075300.0
2015-05-15,51.573333740234375,51.58333206176758,50.70333480834961,51.39666748046875,2194800.0
2015-05-18,52.57666778564453,52.71666717529297,51.16666793823242,51.413333892822266,2567100.0
2015-05-19,52.776668548583984,53.32666778564453,52.70333480834961,52.83333206176758,3108600.0
2015-05-20,52.84000015258789,53.33333206176758,52.16666793823242,52.543331146240234,2825700.0
2015-05-21,53.380001068115234,53.526668548583984,52.56666564941406,52.810001373291016,3164400.0
2015-05-22,54.290000915527344,54.4033317565918,53.16666793823242,53.383331298828125,3950100.0
2015-05-26,54.61333465576172,55.029998779296875,54.0,54.95333480834961,5795700.0
2015-05-27,53.54999923706055,54.66666793823242,53.45333480834961,54.66666793823242,12285600.0
2015-05-28,55.456668853759766,56.61333465576172,54.099998474121094,54.9466667175293,12099600.0
2015-05-29,56.496665954589844,56.61333465576172,55.10333251953125,55.33000183105469,6303900.0
2015-06-01,56.83333206176758,57.33333206176758,56.393333435058594,56.643333435058594,5743200.0
2015-06-02,56.16666793823242,57.163333892822266,56.0533332824707,56.900001525878906,4654500.0
2015-06-03,56.39666748046875,56.8466682434082,55.79999923706055,56.543331146240234,4488600.0
2015-06-04,56.25,56.61333465576172,56.02333450317383,56.25666809082031,3742800.0
2015-06-05,57.86333465576172,57.99333190917969,56.18333435058594,56.89666748046875,7280400.0
2015-06-08,57.606666564941406,58.83333206176758,57.21666717529297,58.1966667175293,4449000.0
2015-06-09,57.32666778564453,57.776668548583984,55.88999938964844,57.543331146240234,3863100.0
2015-06-10,58.223331451416016,58.380001068115234,56.939998626708984,57.33333206176758,3788400.0
2015-06-11,58.209999084472656,58.939998626708984,57.599998474121094,58.39666748046875,3062400.0
2015-06-12,58.616668701171875,58.823333740234375,57.6966667175293,57.71333312988281,2387700.0
2015-06-15,58.9466667175293,59.133331298828125,57.766666412353516,58.233333587646484,2888400.0
2015-06-16,58.900001525878906,59.599998474121094,58.606666564941406,58.91666793823242,2993400.0
2015-06-17,60.21333312988281,60.58000183105469,59.003334045410156,59.15999984741211,4379400.0
2015-06-18,60.959999084472656,61.31999969482422,60.5,60.526668548583984,3583800.0
2015-06-19,61.36000061035156,61.599998474121094,60.46666717529297,60.959999084472656,5303400.0
2015-06-22,61.3466682434082,61.66666793823242,60.516666412353516,61.643333435058594,3952500.0
2015-06-23,60.643333435058594,61.52000045776367,60.12666702270508,61.29999923706055,4152900.0
2015-06-24,59.71333312988281,60.52000045776367,59.586666107177734,60.086666107177734,4173000.0
2015-06-25,59.606666564941406,60.2400016784668,59.380001068115234,59.956668853759766,4577400.0
2015-06-26,58.41999816894531,59.9466667175293,58.0,59.926666259765625,8717700.0
2015-06-29,57.28333282470703,58.22999954223633,56.106666564941406,56.543331146240234,5403900.0
2015-06-30,58.233333587646484,58.746665954589844,57.79666519165039,57.79666519165039,4000800.0
2015-07-01,58.71333312988281,59.426666259765625,58.599998474121094,58.86333465576172,3361200.0
2015-07-02,57.96666717529297,59.03666687011719,57.383331298828125,58.93333435058594,3370800.0
2015-07-06,58.439998626708984,59.05666732788086,57.459999084472656,57.87666702270508,4170300.0
2015-07-07,57.16999816894531,58.33333206176758,55.939998626708984,58.33333206176758,6445500.0
2015-07-08,57.49333190917969,58.19333267211914,56.51333236694336,56.606666564941406,4701600.0
2015-07-09,58.27000045776367,58.73666763305664,57.93000030517578,58.33333206176758,3430200.0
2015-07-10,60.266666412353516,60.383331298828125,58.04999923706055,58.869998931884766,5124600.0
2015-07-13,60.37666702270508,61.313331604003906,59.733333587646484,60.96666717529297,4584600.0
2015-07-14,61.41666793823242,62.119998931884766,60.573333740234375,60.633331298828125,4065300.0
2015-07-15,61.71333312988281,61.97666549682617,61.106666564941406,61.66666793823242,3483300.0
2015-07-16,63.35333251953125,63.91666793823242,61.83333206176758,62.22999954223633,4230000.0
2015-07-17,63.75,64.23332977294922,63.369998931884766,63.83333206176758,3339000.0
2015-07-20,63.34333419799805,63.849998474121094,62.77333450317383,63.5,3470100.0
2015-07-21,64.02333068847656,64.15666961669922,63.03666687011719,63.34333419799805,3337200.0
2015-07-22,64.13333129882812,64.59333038330078,63.276668548583984,63.54999923706055,3054600.0
2015-07-23,65.69667053222656,66.69999694824219,64.93333435058594,64.96666717529297,4293900.0
2015-07-24,65.62666320800781,66.8499984741211,65.12999725341797,66.30000305175781,3463200.0
2015-07-27,62.0966682434082,64.93333435058594,61.50666809082031,64.7699966430664,6890700.0
2015-07-28,62.276668548583984,62.94333267211914,61.25,62.94333267211914,3727200.0
2015-07-29,61.21666717529297,62.313331604003906,60.56999969482422,62.106666564941406,4952100.0
2015-07-30,61.72999954223633,62.18000030517578,60.33333206176758,61.21666717529297,3963000.0
2015-07-31,61.94333267211914,62.6533317565918,61.22666549682617,61.66666793823242,3323400.0
2015-08-03,61.63666534423828,62.63666534423828,61.026668548583984,62.116668701171875,2394000.0
2015-08-04,61.83333206176758,62.573333740234375,61.119998931884766,61.54666519165039,3849300.0
2015-08-05,63.42333221435547,63.599998474121094,62.12666702270508,62.12666702270508,3291600.0
2015-08-06,58.163333892822266,63.66666793823242,57.95000076293945,63.560001373291016,9213000.0
2015-08-07,58.50666809082031,58.766666412353516,56.040000915527344,58.60333251953125,7362600.0
2015-08-10,58.98666763305664,60.119998931884766,58.06999969482422,59.150001525878906,3701700.0
2015-08-11,57.97666549682617,59.1533317565918,57.16999816894531,58.32666778564453,4106700.0
2015-08-12,57.0,58.099998474121094,54.21333312988281,56.83333206176758,8139900.0
2015-08-13,57.586666107177734,58.41666793823242,57.119998931884766,57.119998931884766,2956200.0
2015-08-14,57.8466682434082,58.02000045776367,56.956668853759766,57.253334045410156,2119200.0
2015-08-17,58.59000015258789,58.79999923706055,57.05666732788086,57.619998931884766,1796700.0
2015-08-18,57.883331298828125,59.15999984741211,57.71666717529297,58.59000015258789,1503900.0
2015-08-19,58.040000915527344,58.64666748046875,57.13666534423828,57.62333297729492,2602500.0
2015-08-20,53.540000915527344,57.439998626708984,53.16666793823242,56.793331146240234,8056500.0
2015-08-21,52.996665954589844,54.77333450317383,50.356666564941406,51.31666564941406,10403400.0
2015-08-24,51.66999816894531,53.08000183105469,46.79666519165039,48.709999084472656,10281900.0
2015-08-25,52.79999923706055,54.913333892822266,52.706668853759766,53.60333251953125,5621700.0
2015-08-26,55.983333587646484,56.33333206176758,53.650001525878906,54.22666549682617,6075900.0
2015-08-27,55.926666259765625,57.02333450317383,54.883331298828125,56.66666793823242,5601900.0
2015-08-28,56.0,56.57666778564453,55.28666687011719,55.733333587646484,2915700.0
2015-08-31,54.7400016784668,56.49333190917969,54.369998931884766,55.813331604003906,4060200.0
2015-09-01,53.95000076293945,55.50666809082031,53.40999984741211,53.43000030517578,4226400.0
2015-09-02,54.529998779296875,55.016666412353516,52.869998931884766,55.016666412353516,3384300.0
2015-09-03,54.01333236694336,55.25666809082031,53.790000915527344,55.189998626708984,5471400.0
2015-09-04,54.130001068115234,54.936668395996094,52.866668701171875,53.3466682434082,4584600.0
2015-09-08,55.4900016784668,55.58000183105469,54.07666778564453,55.21333312988281,3651000.0
2015-09-09,55.05666732788086,56.5,55.016666412353516,56.290000915527344,8899800.0
2015-09-10,59.133331298828125,59.893333435058594,56.66666793823242,58.2599983215332,14598600.0
2015-09-11,59.130001068115234,59.81999969482422,58.13999938964844,59.22666549682617,5799000.0
2015-09-14,59.8466682434082,59.913333892822266,58.349998474121094,58.83333206176758,4422900.0
2015-09-15,61.063331604003906,61.32666778564453,59.88999938964844,59.996665954589844,4891200.0
2015-09-16,60.849998474121094,61.22999954223633,60.220001220703125,61.133331298828125,3194400.0
2015-09-17,61.426666259765625,62.209999084472656,60.436668395996094,61.05666732788086,3336000.0
2015-09-18,61.65999984741211,62.0533332824707,60.459999084472656,60.633331298828125,5545800.0
2015-09-21,61.79999923706055,63.2400016784668,60.606666564941406,61.706668853759766,4774200.0
2015-09-22,60.029998779296875,61.47666549682617,59.2599983215332,60.689998626708984,6522900.0
2015-09-23,59.766666412353516,60.21666717529297,59.040000915527344,60.0099983215332,4030800.0
2015-09-24,60.25666809082031,60.366668701171875,58.93000030517578,59.46333312988281,3265200.0
2015-09-25,60.27000045776367,61.62666702270508,59.91666793823242,61.08000183105469,3949800.0
2015-09-28,58.56666564941406,60.53333282470703,57.93000030517578,59.866668701171875,6073800.0
2015-09-29,55.936668395996094,58.66666793823242,55.369998931884766,58.50666809082031,6296100.0
2015-09-30,57.33333206176758,57.663333892822266,55.313331604003906,56.66666793823242,4993500.0
2015-10-01,57.220001220703125,57.88999938964844,55.87333297729492,56.84333419799805,3756300.0
2015-10-02,58.4033317565918,58.56666564941406,56.03666687011719,56.400001525878906,5308200.0
2015-10-05,59.08000183105469,59.586666107177734,58.003334045410156,59.06666564941406,3825600.0
2015-10-06,58.040000915527344,59.58000183105469,57.00666809082031,59.16666793823242,3081000.0
2015-10-07,58.32666778564453,59.26333236694336,57.07666778564453,58.526668548583984,3848100.0
2015-10-08,56.529998779296875,58.25,55.880001068115234,58.25,4182300.0
2015-10-09,57.293331146240234,57.53333282470703,55.75,56.33333206176758,3170400.0
2015-10-12,55.936668395996094,57.0,55.45000076293945,56.74333190917969,4669200.0
2015-10-13,55.709999084472656,57.0,55.16666793823242,55.56666564941406,3833100.0
2015-10-14,54.77333450317383,55.866668701171875,54.14666748046875,55.866668701171875,3621600.0
2015-10-15,56.88666534423828,57.10333251953125,55.0,55.01333236694336,4153500.0
2015-10-16,57.2599983215332,57.36333465576172,56.349998474121094,56.77333450317383,3060900.0
2015-10-19,55.98666763305664,57.99333190917969,55.400001525878906,57.08333206176758,4335600.0
2015-10-20,55.35333251953125,56.366668701171875,54.84000015258789,56.0533332824707,3566100.0
2015-10-21,53.27000045776367,55.84333419799805,52.473331451416016,55.753334045410156,6932700.0
2015-10-22,55.380001068115234,55.5,53.84333419799805,54.0,4721100.0
2015-10-23,53.06666564941406,54.53333282470703,51.70000076293945,53.70000076293945,11036700.0
2015-10-26,51.369998931884766,53.04666519165039,51.16999816894531,52.72999954223633,7095300.0
2015-10-27,52.866668701171875,52.996665954589844,50.06999969482422,50.78666687011719,8119800.0
2015-10-28,54.616668701171875,54.926666259765625,52.06666564941406,53.043331146240234,6534300.0
2015-10-29,52.633331298828125,54.349998474121094,52.35333251953125,54.12666702270508,3755700.0
2015-10-30,53.66666793823242,54.456668853759766,52.91999816894531,53.5,3316200.0
2015-11-02,54.709999084472656,55.189998626708984,53.23666763305664,53.93333435058594,4495200.0
2015-11-03,55.7599983215332,56.10333251953125,54.40999984741211,54.59000015258789,3805200.0
2015-11-04,55.470001220703125,56.33333206176758,55.040000915527344,55.720001220703125,2868000.0
2015-11-05,53.310001373291016,54.426666259765625,51.93000030517578,53.76333236694336,8155200.0
2015-11-06,53.939998626708984,54.026668548583984,53.03333282470703,53.61333465576172,3729000.0
2015-11-09,53.73666763305664,54.21333312988281,53.43000030517578,53.85333251953125,3870900.0
2015-11-10,52.43000030517578,53.720001220703125,52.290000915527344,53.47999954223633,4505700.0
2015-11-11,51.926666259765625,52.76333236694336,50.959999084472656,52.266666412353516,4502100.0
2015-11-12,52.233333587646484,52.276668548583984,51.003334045410156,51.61000061035156,4431300.0
2015-11-13,52.21333312988281,52.633331298828125,51.96666717529297,52.09000015258789,3791700.0
2015-11-16,52.91666793823242,53.0966682434082,52.003334045410156,52.03666687011719,3175800.0
2015-11-17,54.38999938964844,54.65999984741211,53.1966667175293,53.33333206176758,4389600.0
2015-11-18,54.55666732788086,54.9033317565918,53.586666107177734,54.6533317565918,3912600.0
2015-11-19,55.79666519165039,56.163333892822266,54.426666259765625,54.66666793823242,4807500.0
2015-11-20,56.9900016784668,57.1533317565918,55.39666748046875,55.81666564941406,4792800.0
2015-11-23,57.34000015258789,57.56666564941406,55.66666793823242,56.87333297729492,10673100.0
2015-11-24,60.95000076293945,61.70000076293945,59.4900016784668,59.83333206176758,19252200.0
2015-11-25,60.73666763305664,61.29666519165039,60.380001068115234,61.143333435058594,4904700.0
2015-11-27,61.970001220703125,62.03333282470703,60.753334045410156,61.003334045410156,2701500.0
2015-11-30,62.4466667175293,62.766666412353516,61.68333435058594,62.0,5483400.0
2015-12-01,62.97999954223633,63.33333206176758,61.529998779296875,62.5,4418100.0
2015-12-02,63.5966682434082,64.5633316040039,62.790000915527344,62.956668853759766,4462800.0
2015-12-03,62.540000915527344,64.91000366210938,62.36333465576172,64.37000274658203,5872500.0
2015-12-04,63.88999938964844,64.26667022705078,62.13999938964844,62.516666412353516,3324900.0
2015-12-07,64.01667022705078,64.14666748046875,62.78333282470703,63.72666549682617,2766900.0
2015-12-08,64.51333618164062,64.87666320800781,62.86333465576172,63.02000045776367,2800200.0
2015-12-09,63.36000061035156,64.45333099365234,62.72999954223633,64.45333099365234,3326100.0
2015-12-10,63.33000183105469,64.08999633789062,62.92333221435547,63.48666763305664,3892200.0
2015-12-11,61.676666259765625,62.79666519165039,61.30666732788086,62.79666519165039,3816900.0
2015-12-14,61.22999954223633,61.380001068115234,58.79666519165039,61.106666564941406,6398700.0
2015-12-15,61.91666793823242,62.869998931884766,61.3466682434082,62.0,3975900.0
2015-12-16,62.426666259765625,62.599998474121094,60.813331604003906,62.40666580200195,3367800.0
2015-12-17,62.189998626708984,63.28333282470703,61.58333206176758,62.996665954589844,3219900.0
2015-12-18,60.96333312988281,62.689998626708984,60.8466682434082,62.13666534423828,5747400.0
2015-12-21,60.70333480834961,61.470001220703125,59.41999816894531,61.26333236694336,4647600.0
2015-12-22,60.54999923706055,60.89666748046875,59.630001068115234,60.77333450317383,2720100.0
2015-12-23,60.43333435058594,61.0,59.66666793823242,60.4900016784668,2751300.0
2015-12-24,59.57666778564453,60.586666107177734,59.42333221435547,60.41999816894531,1568400.0
2015-12-28,58.880001068115234,59.869998931884766,57.88666534423828,59.36000061035156,4145100.0
2015-12-29,59.25666809082031,59.5966682434082,58.54666519165039,59.253334045410156,3316200.0
2015-12-30,58.93000030517578,60.03333282470703,58.66666793823242,59.25666809082031,2919900.0
2015-12-31,58.71333312988281,59.20000076293945,58.5099983215332,58.79999923706055,2930400.0
2016-01-04,57.17333221435547,57.91999816894531,56.400001525878906,57.650001525878906,5918700.0
2016-01-05,56.85333251953125,57.90999984741211,56.689998626708984,57.51333236694336,3195900.0
2016-01-06,55.77000045776367,56.79666519165039,55.31999969482422,55.9033317565918,4585800.0
2016-01-07,54.69333267211914,56.41999816894531,54.0,54.349998474121094,5711100.0
2016-01-08,54.246665954589844,55.77000045776367,54.20000076293945,55.21666717529297,4330200.0
2016-01-11,54.00666809082031,54.74333190917969,53.21666717529297,54.34000015258789,3874200.0
2016-01-12,53.79666519165039,55.28666687011719,52.57666778564453,54.47666549682617,4061100.0
2016-01-13,51.33333206176758,54.40999984741211,51.01333236694336,54.36000061035156,4982100.0
2016-01-14,53.040000915527344,54.246665954589844,50.02000045776367,51.28333282470703,7862400.0
2016-01-15,51.606666564941406,52.290000915527344,50.70000076293945,51.063331604003906,6123300.0
2016-01-19,49.746665954589844,52.439998626708984,48.58000183105469,52.08333206176758,5591100.0
2016-01-20,48.96666717529297,49.436668395996094,45.29666519165039,48.606666564941406,10952700.0
2016-01-21,48.20000076293945,50.413333892822266,47.68333435058594,49.5966682434082,5681100.0
2016-01-22,49.5,49.88666534423828,48.723331451416016,48.733333587646484,4204500.0
2016-01-25,48.856666564941406,49.956668853759766,48.6966667175293,49.483333587646484,4424400.0
2016-01-26,49.42333221435547,50.4033317565918,48.3466682434082,48.88666534423828,7273800.0
2016-01-27,48.78333282470703,49.663333892822266,48.5,49.12666702270508,5556900.0
2016-01-28,46.59333419799805,49.233333587646484,45.61000061035156,48.84000015258789,8995200.0
2016-01-29,49.83000183105469,51.290000915527344,47.543331146240234,47.543331146240234,8678400.0
2016-02-01,50.18333435058594,50.38999938964844,48.790000915527344,49.293331146240234,4393200.0
2016-02-02,48.676666259765625,49.88666534423828,47.91666793823242,49.8466682434082,4451400.0
2016-02-03,48.25,49.0966682434082,47.063331604003906,48.76333236694336,5205300.0
2016-02-04,48.43000030517578,48.87666702270508,46.0,47.3466682434082,7230000.0
2016-02-05,42.503334045410156,46.630001068115234,41.25,45.913333892822266,22706100.0
2016-02-08,38.563331604003906,41.33333206176758,37.029998779296875,41.33333206176758,15296100.0
2016-02-09,39.35333251953125,41.75,37.66666793823242,37.7400016784668,11183100.0
2016-02-10,40.13999938964844,42.04666519165039,39.6966667175293,40.79999923706055,8670000.0
2016-02-11,41.456668853759766,41.97666549682617,39.20333480834961,39.61000061035156,7572600.0
2016-02-12,41.246665954589844,41.496665954589844,39.099998474121094,40.973331451416016,10261800.0
2016-02-16,42.58000183105469,43.29999923706055,41.599998474121094,42.456668853759766,6838800.0
2016-02-17,44.223331451416016,44.57666778564453,42.5,43.130001068115234,9838800.0
2016-02-18,41.02000045776367,43.29999923706055,39.62666702270508,43.133331298828125,13406400.0
2016-02-19,42.38666534423828,42.56666564941406,40.56666564941406,41.043331146240234,6660600.0
2016-02-22,43.380001068115234,45.25,42.42333221435547,43.116668701171875,7634700.0
2016-02-23,42.503334045410156,43.813331604003906,42.163333892822266,43.369998931884766,6196500.0
2016-02-24,42.64666748046875,42.94333267211914,40.900001525878906,41.983333587646484,7562700.0
2016-02-25,46.76333236694336,47.793331146240234,41.04666519165039,43.91666793823242,17683200.0
2016-02-26,49.1966667175293,51.310001373291016,47.13999938964844,49.95000076293945,25790700.0
2016-02-29,48.26333236694336,49.313331604003906,47.78666687011719,49.0,9559800.0
2016-03-01,49.54666519165039,49.61000061035156,47.913333892822266,48.913333892822266,6917400.0
2016-03-02,49.37333297729492,49.95333480834961,48.50666809082031,49.2599983215332,5951100.0
2016-03-03,50.67333221435547,50.790000915527344,49.043331146240234,49.61000061035156,7212900.0
2016-03-04,50.323333740234375,51.439998626708984,50.150001525878906,50.78333282470703,5533800.0
2016-03-07,51.47999954223633,51.61000061035156,49.8466682434082,50.19333267211914,5816700.0
2016-03-08,50.87666702270508,51.266666412353516,50.44333267211914,50.88999938964844,3391200.0
2016-03-09,51.04999923706055,51.439998626708984,50.56666564941406,51.04999923706055,2931300.0
2016-03-10,50.25,51.64666748046875,49.4033317565918,51.380001068115234,4943400.0
2016-03-11,52.606666564941406,52.926666259765625,51.16666793823242,51.33333206176758,4940700.0
2016-03-14,51.65666580200195,52.33333206176758,51.189998626708984,52.18333435058594,4449300.0
2016-03-15,51.11000061035156,52.040000915527344,50.6966667175293,51.573333740234375,3018600.0
2016-03-16,51.56999969482422,51.87666702270508,50.366668701171875,50.81666564941406,3761400.0
2016-03-17,51.22999954223633,51.996665954589844,50.36000061035156,51.22666549682617,5048400.0
2016-03-18,51.90999984741211,52.689998626708984,51.543331146240234,51.66999816894531,4251000.0
2016-03-21,51.633331298828125,52.22666549682617,51.0,51.959999084472656,3403500.0
2016-03-22,52.810001373291016,53.1966667175293,51.31666564941406,51.31666564941406,3831900.0
2016-03-23,51.663333892822266,53.20000076293945,51.6533317565918,52.8033332824707,3048000.0
2016-03-24,51.90999984741211,52.106666564941406,51.0,51.58333206176758,3493800.0
2016-03-28,52.063331604003906,52.49333190917969,51.06666564941406,52.233333587646484,2421600.0
2016-03-29,53.099998474121094,53.43000030517578,51.856666564941406,52.16999816894531,3667200.0
2016-03-30,53.996665954589844,54.73666763305664,53.733333587646484,53.74333190917969,4202400.0
2016-03-31,54.380001068115234,55.0966682434082,53.50666809082031,53.69333267211914,4262400.0
2016-04-01,53.706668853759766,54.016666412353516,53.003334045410156,53.723331451416016,4422900.0
2016-04-04,53.86333465576172,54.58333206176758,53.41999816894531,53.76333236694336,4036800.0
2016-04-05,50.63999938964844,52.33333206176758,50.34333419799805,52.33333206176758,10092600.0
2016-04-06,52.7400016784668,52.793331146240234,51.00666809082031,51.0966682434082,4638300.0
2016-04-07,49.866668701171875,51.66666793823242,49.68333435058594,50.95000076293945,9947100.0
2016-04-08,49.28333282470703,50.56666564941406,48.29666519165039,50.56666564941406,8784600.0
2016-04-11,46.813331604003906,49.6966667175293,46.560001373291016,49.383331298828125,6964200.0
2016-04-12,46.3466682434082,46.926666259765625,44.91999816894531,46.66666793823242,7661400.0
2016-04-13,47.36000061035156,47.383331298828125,46.58000183105469,46.813331604003906,3745500.0
2016-04-14,46.9033317565918,47.496665954589844,46.209999084472656,47.33333206176758,3936000.0
2016-04-15,46.88666534423828,47.16999816894531,46.54999923706055,46.67333221435547,2591100.0
2016-04-18,47.18000030517578,47.869998931884766,46.80666732788086,46.80666732788086,2712000.0
2016-04-19,46.7599983215332,47.323333740234375,46.18333435058594,47.21666717529297,3818100.0
2016-04-20,46.77000045776367,47.11333465576172,45.276668548583984,45.926666259765625,4731600.0
2016-04-21,48.81666564941406,48.996665954589844,47.24333190917969,47.413333892822266,6389700.0
2016-04-22,49.50666809082031,49.94333267211914,48.5,48.529998779296875,5263200.0
2016-04-25,50.16999816894531,50.47999954223633,49.133331298828125,49.189998626708984,4746300.0
2016-04-26,50.266666412353516,51.09000015258789,49.87333297729492,50.529998779296875,4534500.0
2016-04-27,52.003334045410156,52.003334045410156,50.33000183105469,50.650001525878906,5585400.0
2016-04-28,50.47999954223633,52.426666259765625,50.366668701171875,51.66666793823242,4619400.0
2016-04-29,50.290000915527344,50.790000915527344,48.973331451416016,50.4466667175293,3430800.0
2016-05-02,50.62666702270508,50.663333892822266,49.720001220703125,50.54999923706055,2431200.0
2016-05-03,49.003334045410156,50.15999984741211,48.87333297729492,50.073333740234375,2996100.0
2016-05-04,47.356666564941406,48.74333190917969,46.983333587646484,48.52000045776367,5371500.0
2016-05-05,46.89666748046875,47.81999969482422,46.76333236694336,47.4900016784668,3820200.0
2016-05-06,45.380001068115234,46.47999954223633,43.83000183105469,46.0533332824707,9271200.0
2016-05-09,46.41666793823242,46.723331451416016,45.52333450317383,45.793331146240234,4135200.0
2016-05-10,46.813331604003906,47.33333206176758,45.91999816894531,46.573333740234375,3895200.0
2016-05-11,46.496665954589844,47.689998626708984,46.483333587646484,46.880001068115234,3308400.0
2016-05-12,43.176666259765625,45.983333587646484,43.026668548583984,45.983333587646484,14531100.0
2016-05-13,43.65666580200195,43.936668395996094,42.836666107177734,43.0533332824707,4742400.0
2016-05-16,44.913333892822266,45.293331146240234,43.746665954589844,43.81666564941406,4344600.0
2016-05-17,44.689998626708984,45.3033332824707,44.5099983215332,44.92333221435547,3690900.0
2016-05-18,45.58333206176758,45.779998779296875,44.3466682434082,44.61000061035156,3581400.0
2016-05-19,46.4033317565918,47.400001525878906,45.86333465576172,46.5099983215332,6379200.0
2016-05-20,47.253334045410156,47.49333190917969,46.18000030517578,46.8033332824707,3980100.0
2016-05-23,47.9900016784668,48.46333312988281,47.16666793823242,47.41999816894531,3756000.0
2016-05-24,48.70333480834961,48.82666778564453,47.883331298828125,48.19333267211914,3414000.0
2016-05-25,48.563331604003906,49.13999938964844,47.79666519165039,48.790000915527344,4585500.0
2016-05-26,49.393333435058594,49.43333435058594,48.150001525878906,48.23666763305664,8453400.0
2016-05-27,43.28666687011719,45.08333206176758,42.75,44.58333206176758,35182200.0
2016-05-31,43.48666763305664,43.65999984741211,42.75,43.366668701171875,11705400.0
2016-06-01,44.823333740234375,44.956668853759766,42.823333740234375,43.48666763305664,8041800.0
2016-06-02,46.90999984741211,46.94333267211914,44.52333450317383,44.75,9533400.0
2016-06-03,46.54666519165039,46.78333282470703,45.766666412353516,46.58000183105469,6382500.0
2016-06-06,46.53333282470703,46.91666793823242,46.220001220703125,46.54666519165039,4107600.0
2016-06-07,45.753334045410156,46.5,45.54666519165039,46.38666534423828,5537700.0
2016-06-08,45.65666580200195,45.913333892822266,45.47666549682617,45.880001068115234,3751500.0
2016-06-09,44.9466667175293,45.543331146240234,44.92333221435547,45.47999954223633,4599900.0
2016-06-10,43.753334045410156,44.56999969482422,43.573333740234375,44.54999923706055,3924900.0
2016-06-13,43.9033317565918,44.813331604003906,43.366668701171875,43.43333435058594,3514800.0
2016-06-14,43.413333892822266,44.413333892822266,43.25,44.01333236694336,3705900.0
2016-06-15,43.689998626708984,44.37333297729492,43.526668548583984,43.71333312988281,6000900.0
2016-06-16,43.31999969482422,43.483333587646484,42.5533332824707,43.27333450317383,6088200.0
2016-06-17,42.766666412353516,43.46333312988281,42.3033332824707,43.313331604003906,5877300.0
2016-06-20,42.720001220703125,43.52333450317383,42.65999984741211,43.36333465576172,3653100.0
2016-06-21,42.290000915527344,42.81999969482422,41.97999954223633,42.52333450317383,5209200.0
2016-06-22,41.516666412353516,42.48666763305664,41.413333892822266,42.369998931884766,3647100.0
2016-06-23,42.21666717529297,42.3466682434082,41.70333480834961,42.073333740234375,4268100.0
2016-06-24,40.59333419799805,41.529998779296875,40.336666107177734,40.720001220703125,8540100.0
2016-06-27,38.91999816894531,40.366668701171875,38.21333312988281,40.313331604003906,8828100.0
2016-06-28,39.473331451416016,40.13666534423828,38.936668395996094,39.68333435058594,3958500.0
2016-06-29,41.06666564941406,41.5,39.983333587646484,39.983333587646484,5775000.0
2016-06-30,40.880001068115234,41.926666259765625,40.4466667175293,41.15666580200195,4487700.0
2016-07-01,40.356666564941406,41.356666564941406,40.21666717529297,40.88999938964844,3308400.0
2016-07-05,39.62666702270508,40.20333480834961,39.266666412353516,40.016666412353516,3747000.0
2016-07-06,39.9900016784668,40.31999969482422,39.00666809082031,39.336666107177734,2898000.0
2016-07-07,40.543331146240234,40.856666564941406,39.9033317565918,40.073333740234375,2895300.0
2016-07-08,41.97999954223633,42.20000076293945,40.5099983215332,40.77000045776367,4579800.0
2016-07-11,42.67333221435547,42.900001525878906,42.043331146240234,42.06999969482422,5071200.0
2016-07-12,42.29666519165039,42.83000183105469,41.58333206176758,42.46666717529297,4716900.0
2016-07-13,42.4466667175293,42.81666564941406,42.276668548583984,42.323333740234375,2697900.0
2016-07-14,41.543331146240234,43.20333480834961,41.33333206176758,42.85333251953125,4078200.0
2016-07-15,41.223331451416016,41.84333419799805,41.03333282470703,41.63666534423828,2742000.0
2016-07-18,41.34333419799805,41.65666580200195,41.13666534423828,41.33000183105469,2583900.0
2016-07-19,41.81999969482422,42.369998931884766,41.35333251953125,41.676666259765625,3144600.0
2016-07-20,43.16999816894531,43.560001373291016,42.063331604003906,42.206668853759766,4678800.0
2016-07-21,42.20000076293945,43.400001525878906,41.91666793823242,43.06666564941406,3812400.0
2016-07-22,43.163333892822266,43.37666702270508,42.40666580200195,43.0966682434082,2945700.0
2016-07-25,43.84000015258789,44.31999969482422,43.01333236694336,43.17333221435547,3827700.0
2016-07-26,44.31999969482422,44.46666717529297,43.21666717529297,43.413333892822266,5264700.0
2016-07-27,43.689998626708984,44.900001525878906,43.563331604003906,44.58000183105469,2894400.0
2016-07-28,44.223331451416016,44.47666549682617,43.543331146240234,44.08000183105469,2770800.0
2016-07-29,43.630001068115234,44.029998779296875,42.96666717529297,43.40999984741211,4927200.0
2016-08-01,42.82666778564453,43.83000183105469,42.543331146240234,43.619998931884766,3165300.0
2016-08-02,42.79666519165039,43.086666107177734,41.823333740234375,42.79666519165039,3762600.0
2016-08-03,43.20333480834961,43.30666732788086,42.586666107177734,42.80666732788086,2020200.0
2016-08-04,43.813331604003906,44.03666687011719,43.28666687011719,43.33333206176758,3575700.0
2016-08-05,43.926666259765625,43.970001220703125,42.87666702270508,43.44333267211914,3539100.0
2016-08-08,42.79999923706055,44.0,42.776668548583984,44.0,2354400.0
2016-08-09,43.61333465576172,43.68333435058594,42.676666259765625,42.75666809082031,3591000.0
2016-08-10,41.689998626708984,42.776668548583984,41.58000183105469,42.65666580200195,6241800.0
2016-08-11,41.823333740234375,42.189998626708984,41.66666793823242,41.82666778564453,2859300.0
2016-08-12,42.393333435058594,42.6966667175293,41.6966667175293,41.81999969482422,3194100.0
2016-08-15,43.66666793823242,43.72666549682617,42.17333221435547,42.393333435058594,4175700.0
2016-08-16,45.20000076293945,45.766666412353516,43.753334045410156,43.753334045410156,6947400.0
2016-08-17,45.366668701171875,46.366668701171875,44.543331146240234,45.77000045776367,5335500.0
2016-08-18,45.6966667175293,45.900001525878906,44.599998474121094,45.35333251953125,2940600.0
2016-08-19,45.58000183105469,45.70333480834961,44.676666259765625,45.39666748046875,3039300.0
2016-08-22,45.8466682434082,46.12666702270508,45.28666687011719,45.87333297729492,2931900.0
2016-08-23,47.369998931884766,47.77333450317383,46.266666412353516,46.56666564941406,6130200.0
2016-08-24,46.790000915527344,47.75,46.66999816894531,47.34000015258789,4842600.0
2016-08-25,46.79666519165039,47.46666717529297,46.5533332824707,46.95000076293945,3943800.0
2016-08-26,46.893333435058594,47.116668701171875,46.20000076293945,46.706668853759766,3556800.0
2016-08-29,47.163333892822266,47.47999954223633,46.4900016784668,47.073333740234375,3418500.0
2016-08-30,47.81666564941406,48.08333206176758,47.0,47.21333312988281,10392600.0
2016-08-31,44.38999938964844,45.25,43.383331298828125,44.973331451416016,24801000.0
2016-09-01,46.88666534423828,47.11333465576172,44.42333221435547,44.42333221435547,14732700.0
2016-09-02,48.393333435058594,48.686668395996094,46.540000915527344,46.96333312988281,8474700.0
2016-09-06,48.323333740234375,49.23666763305664,48.12666702270508,48.38666534423828,4865100.0
2016-09-07,49.11000061035156,49.59000015258789,48.33333206176758,48.33333206176758,5493900.0
2016-09-08,48.99333190917969,49.46666717529297,48.836666107177734,49.0,4760700.0
2016-09-09,48.13666534423828,49.48666763305664,48.11333465576172,48.689998626708984,4280100.0
2016-09-12,49.04999923706055,49.163333892822266,47.5099983215332,47.96333312988281,4757100.0
2016-09-13,49.02000045776367,49.616668701171875,48.323333740234375,49.016666412353516,4610700.0
2016-09-14,49.44333267211914,50.15666580200195,48.79666519165039,48.88999938964844,6193200.0
2016-09-15,49.496665954589844,50.290000915527344,49.40666580200195,49.573333740234375,4272600.0
2016-09-16,49.70000076293945,49.9466667175293,48.996665954589844,49.04999923706055,5797800.0
2016-09-19,50.246665954589844,50.663333892822266,49.813331604003906,50.0,3240000.0
2016-09-20,50.02333450317383,50.65999984741211,50.0099983215332,50.33333206176758,2845200.0
2016-09-21,49.87333297729492,50.0,49.37333297729492,49.9466667175293,3939900.0
2016-09-22,50.86000061035156,51.08000183105469,50.14666748046875,50.223331451416016,3731100.0
2016-09-23,50.40666580200195,51.38999938964844,50.31666564941406,51.08333206176758,3272100.0
2016-09-26,49.9466667175293,50.23666763305664,49.619998931884766,49.98666763305664,3216000.0
2016-09-27,50.633331298828125,50.6533317565918,49.85333251953125,50.0,2670000.0
2016-09-28,51.52000045776367,51.60333251953125,50.663333892822266,50.76333236694336,3822000.0
2016-09-29,52.026668548583984,52.47666549682617,51.21666717529297,51.38999938964844,5566800.0
2016-09-30,53.11000061035156,53.33333206176758,52.063331604003906,52.063331604003906,5237400.0
2016-10-03,53.026668548583984,53.246665954589844,52.186668395996094,53.02333450317383,3280800.0
2016-10-04,53.34000015258789,53.643333435058594,52.71333312988281,53.0,3253500.0
2016-10-05,53.78333282470703,54.336666107177734,53.143333435058594,53.1966667175293,3745200.0
2016-10-06,53.20000076293945,53.63666534423828,52.790000915527344,53.63666534423828,4020900.0
2016-10-07,53.30666732788086,53.663333892822266,52.70000076293945,53.38999938964844,2280300.0
2016-10-10,53.246665954589844,53.62666702270508,53.176666259765625,53.366668701171875,3122700.0
2016-10-11,51.82666778564453,53.233333587646484,51.71333312988281,53.20333480834961,4908000.0
2016-10-12,51.40666580200195,51.753334045410156,49.073333740234375,49.516666412353516,8848500.0
2016-10-13,50.45333480834961,51.060001373291016,50.026668548583984,51.040000915527344,5234400.0
2016-10-14,50.163333892822266,51.33000183105469,50.143333435058594,50.84333419799805,2588400.0
2016-10-17,48.66666793823242,50.573333740234375,48.62666702270508,50.400001525878906,4432500.0
2016-10-18,49.48666763305664,49.883331298828125,49.220001220703125,49.35333251953125,2673300.0
2016-10-19,49.38666534423828,49.98666763305664,49.246665954589844,49.630001068115234,1910400.0
2016-10-20,49.51333236694336,49.709999084472656,48.77000045776367,49.400001525878906,2629800.0
2016-10-21,50.05666732788086,50.26333236694336,49.15999984741211,49.4466667175293,3161100.0
2016-10-24,50.5099983215332,51.1533317565918,50.253334045410156,50.26333236694336,2778600.0
2016-10-25,49.939998626708984,50.599998474121094,49.83000183105469,50.37666702270508,2212800.0
2016-10-26,50.483333587646484,50.83333206176758,49.66999816894531,49.900001525878906,2348400.0
2016-10-27,49.883331298828125,51.119998931884766,49.8466682434082,50.68333435058594,1986300.0
2016-10-28,50.529998779296875,50.956668853759766,49.720001220703125,49.92333221435547,1791900.0
2016-10-31,51.276668548583984,51.866668701171875,50.70333480834961,50.823333740234375,3195300.0
2016-11-01,50.60333251953125,51.279998779296875,50.08000183105469,51.25,3006300.0
2016-11-02,48.939998626708984,50.663333892822266,48.793331146240234,50.503334045410156,3240900.0
2016-11-03,48.53333282470703,49.616668701171875,48.400001525878906,49.016666412353516,2971800.0
2016-11-04,49.33333206176758,50.16666793823242,48.633331298828125,48.793331146240234,4717800.0
2016-11-07,50.810001373291016,51.150001525878906,50.16666793823242,50.279998779296875,4214700.0
2016-11-08,50.97666549682617,51.65666580200195,50.426666259765625,50.60333251953125,3294900.0
2016-11-09,53.00666809082031,53.03333282470703,50.459999084472656,50.459999084472656,5481300.0
2016-11-10,50.63666534423828,54.439998626708984,50.22999954223633,53.33333206176758,7064400.0
2016-11-11,52.003334045410156,52.46666717529297,49.86000061035156,50.33333206176758,4015800.0
2016-11-14,52.150001525878906,53.0,51.83333206176758,52.116668701171875,2946900.0
2016-11-15,53.150001525878906,53.856666564941406,52.52000045776367,52.54666519165039,3562200.0
2016-11-16,53.47666549682617,54.0,52.689998626708984,52.720001220703125,3309300.0
2016-11-17,54.71666717529297,55.22999954223633,53.133331298828125,53.2400016784668,5064300.0
2016-11-18,53.78333282470703,54.856666564941406,53.43333435058594,54.856666564941406,4847700.0
2016-11-21,53.686668395996094,54.21333312988281,52.77333450317383,54.21333312988281,13711500.0
2016-11-22,46.57666778564453,48.08333206176758,46.03333282470703,47.86000061035156,35343000.0
2016-11-23,46.563331604003906,46.95333480834961,46.03666687011719,46.753334045410156,6792300.0
2016-11-25,47.16999816894531,47.176666259765625,46.41999816894531,46.66666793823242,3079200.0
2016-11-28,45.41999816894531,47.33333206176758,45.14666748046875,47.12333297729492,9681900.0
2016-11-29,44.526668548583984,45.72999954223633,44.369998931884766,45.31666564941406,7925700.0
2016-11-30,44.790000915527344,45.116668701171875,44.040000915527344,44.723331451416016,4953000.0
2016-12-01,43.206668853759766,44.93000030517578,43.15999984741211,44.79999923706055,6609300.0
2016-12-02,42.220001220703125,43.11333465576172,42.02333450317383,42.82666778564453,7817400.0
2016-12-05,42.983333587646484,43.59000015258789,42.456668853759766,42.5,7308600.0
2016-12-06,43.116668701171875,43.43000030517578,42.62666702270508,43.42333221435547,4131600.0
2016-12-07,43.12333297729492,43.31999969482422,42.18333435058594,42.970001220703125,4488300.0
2016-12-08,43.54666519165039,43.98666763305664,43.026668548583984,43.2400016784668,3762900.0
2016-12-09,43.356666564941406,43.99333190917969,42.96333312988281,43.883331298828125,3043500.0
2016-12-12,42.5966682434082,43.50666809082031,42.33333206176758,43.31999969482422,4653900.0
2016-12-13,43.08000183105469,43.290000915527344,42.63666534423828,42.96333312988281,3451500.0
2016-12-14,42.73666763305664,43.18333435058594,42.43333435058594,43.06666564941406,3175500.0
2016-12-15,43.003334045410156,43.41999816894531,42.83333206176758,43.0,2733600.0
2016-12-16,43.106666564941406,43.12666702270508,42.65999984741211,43.0,4644000.0
2016-12-19,42.813331604003906,43.33333206176758,42.66666793823242,43.16666793823242,3893700.0
2016-12-20,42.106666564941406,43.26333236694336,41.93333435058594,43.00666809082031,4082100.0
2016-12-21,42.03666687011719,42.44333267211914,41.689998626708984,41.776668548583984,4934700.0
2016-12-22,41.686668395996094,42.40666580200195,41.189998626708984,42.26333236694336,4127100.0
2016-12-23,42.46666717529297,42.503334045410156,41.66666793823242,41.66666793823242,2860200.0
2016-12-27,42.36333465576172,42.71666717529297,42.18333435058594,42.34000015258789,2147100.0
2016-12-28,41.65666580200195,42.439998626708984,41.599998474121094,42.28666687011719,3242400.0
2016-12-29,41.709999084472656,42.3033332824707,41.50666809082031,41.66666793823242,2610000.0
2016-12-30,41.68333435058594,42.130001068115234,41.529998779296875,41.91999816894531,2858100.0
2017-01-03,42.313331604003906,42.643333435058594,41.939998626708984,41.95000076293945,3411300.0
2017-01-04,42.66666793823242,42.709999084472656,42.06999969482422,42.400001525878906,4809000.0
2017-01-05,43.9900016784668,45.0,42.650001525878906,42.68000030517578,9855300.0
2017-01-06,45.016666412353516,45.40999984741211,43.733333587646484,44.09000015258789,8682300.0
2017-01-09,44.573333740234375,45.246665954589844,44.369998931884766,45.22666549682617,4506300.0
2017-01-10,44.893333435058594,45.16666793823242,44.369998931884766,44.573333740234375,3411000.0
2017-01-11,45.83333206176758,46.0,45.026668548583984,45.279998779296875,6724800.0
2017-01-12,45.45333480834961,45.766666412353516,44.48666763305664,45.766666412353516,4410900.0
2017-01-13,46.15999984741211,46.47666549682617,45.59333419799805,45.59333419799805,4539000.0
2017-01-17,46.150001525878906,46.5,45.5,46.026668548583984,4781100.0
2017-01-18,46.253334045410156,46.29999923706055,45.1966667175293,45.836666107177734,4837200.0
2017-01-19,47.30666732788086,47.87666702270508,46.83333206176758,47.233333587646484,7099500.0
2017-01-20,47.369998931884766,47.65999984741211,47.15999984741211,47.27333450317383,3271800.0
2017-01-23,46.9466667175293,47.47999954223633,46.6533317565918,47.37333297729492,4062900.0
2017-01-24,47.99333190917969,48.1966667175293,46.70333480834961,47.189998626708984,4657500.0
2017-01-25,48.706668853759766,49.380001068115234,48.369998931884766,48.39666748046875,4889100.0
2017-01-26,48.516666412353516,49.33333206176758,48.16999816894531,49.0,3030000.0
2017-01-27,48.393333435058594,48.543331146240234,47.72999954223633,48.33333206176758,2591400.0
2017-01-30,48.293331146240234,48.380001068115234,47.42333221435547,48.323333740234375,2955300.0
2017-01-31,49.186668395996094,49.459999084472656,48.040000915527344,48.206668853759766,5977800.0
2017-02-01,48.6966667175293,49.41666793823242,48.20333480834961,49.33333206176758,3444000.0
2017-02-02,48.52333450317383,48.95000076293945,48.29999923706055,48.4033317565918,3309600.0
2017-02-03,50.34000015258789,50.53333282470703,49.26333236694336,49.836666107177734,6125400.0
2017-02-06,49.880001068115234,50.026668548583984,49.58000183105469,49.90666580200195,2572200.0
2017-02-07,50.04999923706055,50.55666732788086,49.973331451416016,50.0,3199800.0
2017-02-08,50.630001068115234,50.630001068115234,50.0,50.43333435058594,3723000.0
2017-02-09,51.83000183105469,51.92333221435547,50.84333419799805,50.96666717529297,5218200.0
2017-02-10,51.76333236694336,52.163333892822266,51.650001525878906,51.849998474121094,2898300.0
2017-02-13,52.07666778564453,52.32666778564453,51.66999816894531,51.8033332824707,2586600.0
2017-02-14,52.3033332824707,52.366668701171875,51.119998931884766,51.72999954223633,2625300.0
2017-02-15,51.78333282470703,52.54999923706055,51.689998626708984,52.3033332824707,5193000.0
2017-02-16,50.97666549682617,51.91666793823242,50.46666717529297,51.79666519165039,5297400.0
2017-02-17,51.586666107177734,51.61000061035156,50.003334045410156,50.86333465576172,4516200.0
2017-02-21,51.93333435058594,52.503334045410156,51.41666793823242,51.599998474121094,4269600.0
2017-02-22,51.790000915527344,52.1966667175293,51.540000915527344,51.96333312988281,2129400.0
2017-02-23,50.913333892822266,51.790000915527344,50.0966682434082,51.74333190917969,5912700.0
2017-02-24,51.003334045410156,51.003334045410156,49.37666702270508,50.5,4431900.0
2017-02-27,51.31666564941406,51.70000076293945,50.766666412353516,51.0,4234200.0
2017-02-28,50.633331298828125,51.41666793823242,50.3466682434082,51.12333297729492,14384700.0
2017-03-01,38.4033317565918,50.633331298828125,38.336666107177734,50.633331298828125,65359200.0
2017-03-02,38.83000183105469,39.2599983215332,38.33333206176758,38.7400016784668,20276100.0
2017-03-03,38.516666412353516,39.310001373291016,38.400001525878906,39.03666687011719,9773400.0
2017-03-06,38.21666717529297,38.883331298828125,37.900001525878906,38.643333435058594,8258400.0
2017-03-07,38.08333206176758,38.87666702270508,38.05666732788086,38.25666809082031,6049800.0
2017-03-08,38.18333435058594,38.66666793823242,38.06666564941406,38.26333236694336,7105800.0
2017-03-09,38.349998474121094,38.61000061035156,38.02333450317383,38.323333740234375,4703100.0
2017-03-10,39.62666702270508,39.79999923706055,38.3033332824707,38.38666534423828,14124000.0
2017-03-13,39.22666549682617,39.91666793823242,38.93333435058594,39.70000076293945,6355500.0
2017-03-14,38.880001068115234,39.31666564941406,38.66666793823242,39.04999923706055,3375000.0
2017-03-15,38.983333587646484,39.163333892822266,38.52000045776367,38.939998626708984,3824400.0
2017-03-16,38.99333190917969,39.2599983215332,38.68000030517578,39.133331298828125,4113600.0
2017-03-17,38.60333251953125,39.20000076293945,38.59333419799805,39.15999984741211,4833000.0
2017-03-20,38.290000915527344,38.69333267211914,37.96666717529297,38.5,8677200.0
2017-03-21,37.03333282470703,38.633331298828125,36.92333221435547,38.290000915527344,8556900.0
2017-03-22,37.2400016784668,37.540000915527344,36.76333236694336,37.06666564941406,5115000.0
2017-03-23,37.29666519165039,37.66666793823242,37.2400016784668,37.323333740234375,3936300.0
2017-03-24,37.25666809082031,37.69333267211914,37.06666564941406,37.45000076293945,3578700.0
2017-03-27,37.266666412353516,37.45000076293945,36.68000030517578,36.83000183105469,3918300.0
2017-03-28,37.62333297729492,37.80666732788086,37.23666763305664,37.3033332824707,4186200.0
2017-03-29,37.810001373291016,38.23666763305664,37.633331298828125,37.71666717529297,4148700.0
2017-03-30,37.83333206176758,38.4033317565918,37.790000915527344,38.10333251953125,4262400.0
2017-03-31,37.560001373291016,38.04999923706055,37.473331451416016,37.723331451416016,7829400.0
2017-04-03,37.00666809082031,37.90999984741211,36.7400016784668,37.61000061035156,7839600.0
2017-04-04,36.606666564941406,37.26333236694336,36.5533332824707,36.9466667175293,3648900.0
2017-04-05,36.003334045410156,36.81666564941406,35.77000045776367,36.66666793823242,7018800.0
2017-04-06,36.959999084472656,37.02000045776367,36.16666793823242,36.16666793823242,5316600.0
2017-04-07,37.400001525878906,37.7400016784668,37.029998779296875,37.19333267211914,7517100.0
2017-04-10,37.470001220703125,37.58000183105469,37.14666748046875,37.35333251953125,5427900.0
2017-04-11,37.823333740234375,37.87333297729492,37.0,37.20333480834961,4977600.0
2017-04-12,37.793331146240234,38.06666564941406,37.503334045410156,37.66666793823242,4481700.0
2017-04-13,37.4033317565918,38.03333282470703,37.400001525878906,37.900001525878906,5188800.0
2017-04-17,36.62333297729492,37.276668548583984,36.25,36.83333206176758,8972700.0
2017-04-18,36.36333465576172,36.72999954223633,36.17333221435547,36.55666732788086,3768900.0
2017-04-19,36.38666534423828,36.75666809082031,36.17333221435547,36.36333465576172,4875600.0
2017-04-20,36.279998779296875,36.676666259765625,36.13666534423828,36.41666793823242,3729600.0
2017-04-21,36.18333435058594,36.529998779296875,35.959999084472656,36.47666549682617,4445700.0
2017-04-24,36.606666564941406,36.706668853759766,36.186668395996094,36.45333480834961,4976400.0
2017-04-25,36.79999923706055,37.0533332824707,36.6966667175293,36.72999954223633,3959700.0
2017-04-26,36.42333221435547,36.99333190917969,36.3466682434082,36.79999923706055,3146100.0
2017-04-27,36.650001525878906,36.996665954589844,36.560001373291016,36.706668853759766,3294300.0
2017-04-28,36.13666534423828,36.606666564941406,35.790000915527344,36.606666564941406,7269000.0
2017-05-01,36.13999938964844,36.413333892822266,36.04999923706055,36.25,2884800.0
2017-05-02,36.63666534423828,36.686668395996094,36.133331298828125,36.13999938964844,5924700.0
2017-05-03,37.71333312988281,37.97666549682617,37.06999969482422,37.246665954589844,5730300.0
2017-05-04,38.54666519165039,39.223331451416016,37.776668548583984,37.776668548583984,7115400.0
2017-05-05,38.77000045776367,39.06666564941406,38.293331146240234,38.49333190917969,4677900.0
2017-05-08,38.94333267211914,39.073333740234375,38.543331146240234,38.73666763305664,3123300.0
2017-05-09,39.43333435058594,39.540000915527344,38.73666763305664,38.83333206176758,4451700.0
2017-05-10,38.61000061035156,38.91999816894531,38.253334045410156,38.869998931884766,7699200.0
2017-05-11,38.383331298828125,38.56666564941406,38.063331604003906,38.56666564941406,3459600.0
2017-05-12,38.81999969482422,38.83333206176758,38.0533332824707,38.310001373291016,2931300.0
2017-05-15,39.869998931884766,40.69333267211914,39.733333587646484,40.436668395996094,9760200.0
2017-05-16,39.55666732788086,40.21666717529297,39.400001525878906,40.0,3983400.0
2017-05-17,38.15666580200195,39.47666549682617,38.11333465576172,39.106666564941406,4513200.0
2017-05-18,37.9033317565918,38.176666259765625,37.43333435058594,37.86333465576172,4705500.0
2017-05-19,38.83333206176758,39.3466682434082,38.220001220703125,39.33333206176758,6439200.0
2017-05-22,39.03666687011719,39.25666809082031,38.633331298828125,39.13666534423828,4164300.0
2017-05-23,39.37333297729492,39.65666580200195,38.836666107177734,39.133331298828125,4045200.0
2017-05-24,39.323333740234375,39.503334045410156,38.913333892822266,39.503334045410156,4524900.0
2017-05-25,39.21333312988281,39.790000915527344,39.116668701171875,39.47999954223633,3711900.0
2017-05-26,39.36000061035156,39.529998779296875,38.75,39.08333206176758,3088500.0
2017-05-30,39.0,39.856666564941406,38.336666107177734,39.40999984741211,8718300.0
2017-05-31,39.529998779296875,39.83333206176758,38.586666107177734,39.20000076293945,14860500.0
2017-06-01,46.33000183105469,46.65666580200195,44.33333206176758,44.37666702270508,45382200.0
2017-06-02,46.03666687011719,46.56666564941406,45.44333267211914,45.75666809082031,13167000.0
2017-06-05,46.84000015258789,46.996665954589844,45.63666534423828,45.83000183105469,10390800.0
2017-06-06,46.380001068115234,47.0966682434082,46.19333267211914,46.4900016784668,4832700.0
2017-06-07,46.676666259765625,47.099998474121094,46.220001220703125,46.380001068115234,5086800.0
2017-06-08,46.40666580200195,46.66666793823242,45.810001373291016,46.66666793823242,5270400.0
2017-06-09,44.68000030517578,46.599998474121094,44.43333435058594,46.290000915527344,7297500.0
2017-06-12,44.33333206176758,44.33333206176758,42.82666778564453,44.099998474121094,7008600.0
2017-06-13,44.91666793823242,45.223331451416016,44.22999954223633,44.66666793823242,3633000.0
2017-06-14,44.62666702270508,45.14666748046875,44.10333251953125,44.96666717529297,3315600.0
2017-06-15,44.01333236694336,44.22666549682617,42.9466667175293,43.810001373291016,6990000.0
2017-06-16,43.86333465576172,44.253334045410156,43.563331604003906,44.026668548583984,3820800.0
2017-06-19,44.71333312988281,44.84333419799805,43.836666107177734,44.03333282470703,4237200.0
2017-06-20,44.11000061035156,44.70000076293945,44.08333206176758,44.56666564941406,2952000.0
2017-06-21,44.313331604003906,44.54999923706055,43.81666564941406,44.08000183105469,3148200.0
2017-06-22,45.35333251953125,45.516666412353516,44.2400016784668,44.33333206176758,5239800.0
2017-06-23,46.13666534423828,46.313331604003906,45.27333450317383,45.42333221435547,4933500.0
2017-06-26,45.70333480834961,46.2400016784668,45.22999954223633,46.150001525878906,2711700.0
2017-06-27,44.99333190917969,46.21333312988281,44.9466667175293,45.61333465576172,4812300.0
2017-06-28,45.39666748046875,45.57666778564453,44.75,45.11000061035156,5012700.0
2017-06-29,44.900001525878906,45.66666793823242,44.40999984741211,45.53333282470703,3962400.0
2017-06-30,44.60333251953125,45.40666580200195,44.60333251953125,45.12666702270508,3192900.0
2017-07-03,44.310001373291016,45.23666763305664,44.133331298828125,44.95000076293945,1779300.0
2017-07-05,44.61000061035156,44.88666534423828,44.03666687011719,44.313331604003906,3458100.0
2017-07-06,44.21333312988281,44.650001525878906,43.91666793823242,44.36000061035156,2880600.0
2017-07-07,45.383331298828125,46.116668701171875,44.913333892822266,45.04999923706055,4794300.0
2017-07-10,45.856666564941406,46.20000076293945,45.20000076293945,45.48666763305664,4118700.0
2017-07-11,46.28666687011719,46.53333282470703,45.66666793823242,45.88666534423828,2763900.0
2017-07-12,46.46333312988281,47.116668701171875,46.40666580200195,46.599998474121094,3772800.0
2017-07-13,47.0,47.96666717529297,46.66666793823242,46.7400016784668,6288300.0
2017-07-14,46.31999969482422,46.77000045776367,46.19333267211914,46.32666778564453,3276600.0
2017-07-17,46.220001220703125,46.43000030517578,45.89666748046875,46.17333221435547,3040200.0
2017-07-18,46.47666549682617,46.776668548583984,45.77000045776367,46.0,2039100.0
2017-07-19,46.92333221435547,47.459999084472656,46.5533332824707,46.66666793823242,2296500.0
2017-07-20,46.503334045410156,47.0,45.939998626708984,45.95000076293945,3417900.0
2017-07-21,46.2400016784668,46.47999954223633,45.93333435058594,46.42333221435547,2015100.0
2017-07-24,46.483333587646484,46.65666580200195,46.18333435058594,46.31666564941406,1764900.0
2017-07-25,46.48666763305664,46.6533317565918,46.24333190917969,46.619998931884766,1560300.0
2017-07-26,46.24333190917969,46.66666793823242,46.06666564941406,46.66666793823242,2511000.0
2017-07-27,45.00666809082031,46.46666717529297,44.349998474121094,46.36333465576172,4561200.0
2017-07-28,44.56666564941406,45.310001373291016,44.38999938964844,44.81999969482422,2806500.0
2017-07-31,43.926666259765625,44.81666564941406,43.46666717529297,44.62333297729492,5193300.0
2017-08-01,44.36000061035156,44.689998626708984,44.130001068115234,44.19333267211914,2664300.0
2017-08-02,43.78333282470703,44.959999084472656,43.04999923706055,44.753334045410156,3685200.0
2017-08-03,43.91666793823242,44.106666564941406,43.48666763305664,43.93000030517578,2071500.0
2017-08-04,43.4900016784668,44.099998474121094,43.37333297729492,44.063331604003906,2492700.0
2017-08-07,43.65999984741211,43.96666717529297,43.13666534423828,43.52000045776367,2765400.0
2017-08-08,43.21333312988281,43.54999923706055,42.96333312988281,43.44333267211914,2666100.0
2017-08-09,43.29666519165039,43.323333740234375,42.676666259765625,42.893333435058594,3665400.0
2017-08-10,42.573333740234375,43.279998779296875,42.400001525878906,42.95000076293945,2366100.0
2017-08-11,42.9466667175293,43.33000183105469,42.186668395996094,42.21333312988281,2064300.0
2017-08-14,43.64666748046875,43.900001525878906,43.279998779296875,43.33333206176758,2861700.0
2017-08-15,43.810001373291016,44.06999969482422,43.336666107177734,43.90666580200195,2061600.0
2017-08-16,44.310001373291016,44.456668853759766,43.84333419799805,43.90999984741211,2460900.0
2017-08-17,43.52000045776367,44.630001068115234,43.5,44.22666549682617,1724700.0
2017-08-18,43.42333221435547,43.93000030517578,43.073333740234375,43.46666717529297,2229600.0
2017-08-21,43.689998626708984,43.810001373291016,42.91999816894531,43.32666778564453,2539500.0
2017-08-22,44.1533317565918,44.473331451416016,43.70000076293945,43.7599983215332,2193900.0
2017-08-23,43.47999954223633,43.91999816894531,43.20333480834961,43.81999969482422,3278400.0
2017-08-24,43.913333892822266,44.176666259765625,43.540000915527344,43.776668548583984,1833300.0
2017-08-25,42.87666702270508,43.529998779296875,42.526668548583984,43.4033317565918,4943400.0
2017-08-28,43.09333419799805,43.470001220703125,42.62333297729492,42.93333435058594,4949700.0
2017-08-29,43.36000061035156,43.4033317565918,42.27333450317383,42.68333435058594,3536400.0
2017-08-30,44.266666412353516,44.28333282470703,43.366668701171875,43.53333282470703,3662700.0
2017-08-31,44.22999954223633,44.61333465576172,44.043331146240234,44.51333236694336,7570800.0
2017-09-01,48.88999938964844,49.58333206176758,47.40999984741211,48.27000045776367,24539100.0
2017-09-05,48.0099983215332,49.20333480834961,47.95000076293945,48.426666259765625,12668400.0
2017-09-06,48.24333190917969,48.633331298828125,47.8466682434082,48.266666412353516,6367200.0
2017-09-07,47.88999938964844,48.47666549682617,47.75,48.14666748046875,4443600.0
2017-09-08,48.0099983215332,49.293331146240234,47.91999816894531,48.43333435058594,6649800.0
2017-09-11,48.293331146240234,48.84333419799805,48.08333206176758,48.31666564941406,4226100.0
2017-09-12,47.85333251953125,48.293331146240234,47.526668548583984,48.293331146240234,6396000.0
2017-09-13,48.04666519165039,48.22999954223633,47.66666793823242,47.70333480834961,2850000.0
2017-09-14,47.5,47.90666580200195,47.400001525878906,47.66666793823242,3273300.0
2017-09-15,47.81666564941406,47.883331298828125,47.5,47.5,3758100.0
2017-09-18,47.810001373291016,48.439998626708984,47.56666564941406,47.60333251953125,4595100.0
2017-09-19,47.62333297729492,48.0,47.470001220703125,48.0,2466000.0
2017-09-20,47.25,47.82666778564453,46.856666564941406,47.599998474121094,2891700.0
2017-09-21,46.686668395996094,47.25,46.400001525878906,47.106666564941406,2957700.0
2017-09-22,46.753334045410156,47.08000183105469,46.46333312988281,46.66666793823242,2957700.0
2017-09-25,46.08000183105469,46.723331451416016,45.72999954223633,46.66666793823242,3858000.0
2017-09-26,46.65666580200195,46.776668548583984,45.56666564941406,46.33333206176758,4670400.0
2017-09-27,46.63999938964844,47.11000061035156,46.45333480834961,46.91666793823242,4459500.0
2017-09-28,46.89666748046875,47.23666763305664,46.33333206176758,46.41999816894531,2831100.0
2017-09-29,48.03333282470703,48.22999954223633,46.9900016784668,46.9900016784668,4617900.0
2017-10-02,48.20000076293945,48.630001068115234,47.79666519165039,48.20000076293945,3703200.0
2017-10-03,48.116668701171875,48.53333282470703,48.073333740234375,48.27333450317383,2638500.0
2017-10-04,48.016666412353516,48.293331146240234,47.849998474121094,48.116668701171875,2074800.0
2017-10-05,48.5,48.68333435058594,48.01333236694336,48.086666107177734,3785400.0
2017-10-06,49.12333297729492,49.25,48.366668701171875,48.380001068115234,3378900.0
2017-10-09,48.80666732788086,49.366668701171875,48.66999816894531,49.20000076293945,2628900.0
2017-10-10,50.17333221435547,51.116668701171875,49.63666534423828,50.01333236694336,8552100.0
2017-10-11,49.66666793823242,50.456668853759766,49.543331146240234,50.0,5447700.0
2017-10-12,49.413333892822266,49.913333892822266,49.189998626708984,49.35333251953125,3583200.0
2017-10-13,49.970001220703125,50.176666259765625,49.39666748046875,49.5,2597700.0
2017-10-16,49.66999816894531,50.09333419799805,49.3033332824707,50.04666519165039,2069400.0
2017-10-17,49.80666732788086,49.9466667175293,49.393333435058594,49.663333892822266,3207000.0
2017-10-18,49.89666748046875,50.310001373291016,49.58000183105469,49.84000015258789,2808900.0
2017-10-19,49.776668548583984,49.88999938964844,49.32666778564453,49.456668853759766,2089800.0
2017-10-20,49.869998931884766,50.1966667175293,49.65999984741211,50.016666412353516,2541900.0
2017-10-23,49.40999984741211,49.87666702270508,48.35333251953125,49.83333206176758,5134800.0
2017-10-24,49.746665954589844,49.87333297729492,49.11333465576172,49.40666580200195,3297900.0
2017-10-25,49.516666412353516,49.836666107177734,49.26333236694336,49.573333740234375,3742800.0
2017-10-26,49.599998474121094,49.813331604003906,49.17333221435547,49.5966682434082,2329500.0
2017-10-27,48.88666534423828,49.98666763305664,48.72666549682617,49.58333206176758,4550700.0
2017-10-30,49.189998626708984,49.25,48.1966667175293,48.75,2984100.0
2017-10-31,49.06666564941406,49.96666717529297,48.96333312988281,49.266666412353516,3151500.0
2017-11-01,47.996665954589844,49.313331604003906,47.56666564941406,49.19333267211914,5047200.0
2017-11-02,47.74333190917969,47.880001068115234,46.66666793823242,47.51333236694336,4968900.0
2017-11-03,48.78666687011719,48.92333221435547,47.526668548583984,47.87666702270508,4063800.0
2017-11-06,49.323333740234375,49.3466682434082,48.72666549682617,48.856666564941406,4118100.0
2017-11-07,48.89666748046875,49.516666412353516,48.689998626708984,49.33333206176758,3771300.0
2017-11-08,49.48666763305664,49.78333282470703,49.0,49.22666549682617,3025200.0
2017-11-09,46.33333206176758,48.4900016784668,46.18000030517578,48.4900016784668,8215800.0
2017-11-10,46.78333282470703,47.043331146240234,45.66666793823242,46.83333206176758,7880100.0
2017-11-13,46.223331451416016,46.913333892822266,45.93333435058594,46.66666793823242,3277800.0
2017-11-14,46.27000045776367,46.47666549682617,45.9033317565918,46.02000045776367,6134100.0
2017-11-15,46.06999969482422,46.08000183105469,45.28333282470703,45.93333435058594,2658600.0
2017-11-16,46.233333587646484,46.96666717529297,45.956668853759766,46.41666793823242,4285800.0
2017-11-17,47.573333740234375,47.65666580200195,46.456668853759766,46.496665954589844,6360300.0
2017-11-20,47.5099983215332,48.20000076293945,47.19333267211914,47.83000183105469,13328100.0
2017-11-21,49.79999923706055,52.28333282470703,49.66666793823242,50.77000045776367,27363000.0
2017-11-22,50.46333312988281,51.150001525878906,49.88666534423828,49.91666793823242,8574600.0
2017-11-24,50.21333312988281,50.71666717529297,50.016666412353516,50.71666717529297,2718300.0
2017-11-27,50.223331451416016,50.89666748046875,49.93000030517578,50.46333312988281,4715700.0
2017-11-28,49.70000076293945,50.31999969482422,49.526668548583984,50.20000076293945,5010600.0
2017-11-29,48.29999923706055,49.779998779296875,48.11333465576172,49.70000076293945,5345400.0
2017-11-30,48.58333206176758,48.813331604003906,47.77000045776367,48.426666259765625,3794700.0
2017-12-01,47.92333221435547,48.91666793823242,47.44333267211914,48.529998779296875,3677100.0
2017-12-04,47.630001068115234,49.08333206176758,47.35333251953125,49.0,4504800.0
2017-12-05,47.606666564941406,47.956668853759766,47.24333190917969,47.5966682434082,3222900.0
2017-12-06,47.12333297729492,47.8033332824707,46.706668853759766,47.189998626708984,5158500.0
2017-12-07,47.61000061035156,48.456668853759766,46.91666793823242,47.22999954223633,4526100.0
2017-12-08,47.96333312988281,48.43000030517578,47.746665954589844,48.03333282470703,3357300.0
2017-12-11,48.0533332824707,48.223331451416016,47.7400016784668,48.186668395996094,2654700.0
2017-12-12,47.83000183105469,48.470001220703125,47.55666732788086,47.900001525878906,3474600.0
2017-12-13,48.290000915527344,48.65666580200195,47.606666564941406,47.776668548583984,3318900.0
2017-12-14,48.47666549682617,48.883331298828125,48.253334045410156,48.40999984741211,2414100.0
2017-12-15,49.086666107177734,49.456668853759766,48.540000915527344,48.723331451416016,3792900.0
2017-12-18,49.41666793823242,49.72666549682617,49.116668701171875,49.33333206176758,2891400.0
2017-12-19,49.64666748046875,49.80666732788086,49.31666564941406,49.456668853759766,2307000.0
2017-12-20,49.13999938964844,49.77333450317383,48.633331298828125,49.75,2104500.0
2017-12-21,48.869998931884766,49.31666564941406,48.75666809082031,49.28333282470703,2379900.0
2017-12-22,48.71666717529297,49.063331604003906,48.400001525878906,48.746665954589844,1961700.0
2017-12-26,48.72999954223633,48.866668701171875,48.01333236694336,48.516666412353516,1202100.0
2017-12-27,48.91999816894531,48.93333435058594,48.436668395996094,48.540000915527344,1608900.0
2017-12-28,48.956668853759766,49.19333267211914,48.776668548583984,48.95000076293945,1588500.0
2017-12-29,48.313331604003906,48.939998626708984,48.30666732788086,48.88999938964844,1434900.0
2018-01-02,49.516666412353516,49.62333297729492,48.366668701171875,48.66666793823242,2289000.0
2018-01-03,49.893333435058594,49.983333587646484,49.50666809082031,49.60333251953125,2467200.0
2018-01-04,49.753334045410156,50.87666702270508,49.616668701171875,49.98666763305664,3401700.0
2018-01-05,50.9900016784668,51.029998779296875,49.99333190917969,50.34000015258789,4224000.0
2018-01-08,51.21666717529297,51.349998474121094,50.563331604003906,50.73666763305664,3437400.0
2018-01-09,50.76333236694336,51.66666793823242,50.650001525878906,51.50666809082031,3645000.0
2018-01-10,51.02000045776367,51.186668395996094,50.4466667175293,50.540000915527344,2875500.0
2018-01-11,51.38666534423828,51.63999938964844,50.983333587646484,50.99333190917969,2588400.0
2018-01-12,51.17333221435547,51.66999816894531,50.88999938964844,51.189998626708984,3871200.0
2018-01-16,50.53333282470703,51.746665954589844,49.866668701171875,51.37666702270508,3415200.0
2018-01-17,51.40999984741211,51.529998779296875,50.573333740234375,50.88666534423828,2867400.0
2018-01-18,52.606666564941406,52.926666259765625,51.926666259765625,52.16666793823242,5530500.0
2018-01-19,52.40666580200195,52.66666793823242,52.18000030517578,52.48666763305664,3131100.0
2018-01-22,51.290000915527344,51.383331298828125,50.3033332824707,51.383331298828125,5638800.0
2018-01-23,53.176666259765625,53.33333206176758,51.75,52.56999969482422,5120400.0
2018-01-24,52.7599983215332,53.5,52.42333221435547,53.14666748046875,3199200.0
2018-01-25,52.426666259765625,53.073333740234375,51.983333587646484,53.05666732788086,3323400.0
2018-01-26,53.23666763305664,53.40666580200195,52.473331451416016,52.599998474121094,2392200.0
2018-01-29,52.2400016784668,53.61000061035156,52.20000076293945,53.28333282470703,3216600.0
2018-01-30,51.47666549682617,52.22666549682617,51.34000015258789,51.95333480834961,3783600.0
2018-01-31,52.62333297729492,52.69333267211914,51.709999084472656,51.793331146240234,3696900.0
2018-02-01,53.20333480834961,53.51333236694336,52.1533317565918,52.20000076293945,2964600.0
2018-02-02,51.72666549682617,52.98666763305664,51.65666580200195,52.83333206176758,2477100.0
2018-02-05,51.18000030517578,53.04666519165039,51.08333206176758,51.310001373291016,4240200.0
2018-02-06,52.186668395996094,52.57666778564453,49.913333892822266,49.913333892822266,3916800.0
2018-02-07,52.003334045410156,52.413333892822266,51.47999954223633,51.849998474121094,2267400.0
2018-02-08,50.439998626708984,52.630001068115234,50.07666778564453,52.14666748046875,5189100.0
2018-02-09,51.290000915527344,51.95000076293945,49.470001220703125,51.53666687011719,3319200.0
2018-02-12,51.75,52.42333221435547,51.246665954589844,51.80666732788086,4013400.0
2018-02-13,52.29666519165039,52.48666763305664,51.143333435058594,51.650001525878906,4433700.0
2018-02-14,52.790000915527344,53.28333282470703,51.91666793823242,52.1966667175293,4051800.0
2018-02-15,53.529998779296875,53.83000183105469,52.92333221435547,53.29666519165039,3998700.0
2018-02-16,54.026668548583984,54.62666702270508,53.40999984741211,53.65999984741211,4062300.0
2018-02-20,54.30666732788086,54.72999954223633,53.61333465576172,53.61333465576172,3560100.0
2018-02-21,54.79999923706055,55.90999984741211,54.75666809082031,55.686668395996094,5959500.0
2018-02-22,53.99333190917969,55.66666793823242,53.83333206176758,55.56666564941406,6086400.0
2018-02-23,55.18000030517578,55.19333267211914,53.70333480834961,54.33333206176758,4922700.0
2018-02-26,56.439998626708984,56.573333740234375,54.91666793823242,55.47666549682617,13189200.0
2018-02-27,57.746665954589844,59.71666717529297,57.5,59.599998474121094,19683900.0
2018-02-28,57.790000915527344,58.4466667175293,56.90666580200195,58.09333419799805,7637100.0
2018-03-01,57.813331604003906,58.64666748046875,57.040000915527344,57.78333282470703,6406200.0
2018-03-02,58.92333221435547,59.043331146240234,56.3466682434082,56.753334045410156,5018400.0
2018-03-05,60.09000015258789,60.279998779296875,58.633331298828125,58.66999816894531,6279900.0
2018-03-06,61.073333740234375,61.186668395996094,59.66999816894531,60.30666732788086,7338900.0
2018-03-07,62.09000015258789,62.356666564941406,60.40999984741211,60.563331604003906,6705300.0
2018-03-08,62.54999923706055,62.71333312988281,62.06666564941406,62.25666809082031,4416300.0
2018-03-09,62.836666107177734,63.14666748046875,62.14666748046875,62.776668548583984,4244700.0
2018-03-12,63.24333190917969,63.84333419799805,62.369998931884766,62.926666259765625,6155700.0
2018-03-13,62.746665954589844,63.62333297729492,62.40666580200195,63.27333450317383,4379400.0
2018-03-14,62.81666564941406,63.80666732788086,62.63999938964844,62.90999984741211,3677400.0
2018-03-15,63.003334045410156,63.46666717529297,62.58333206176758,63.04999923706055,2844600.0
2018-03-16,62.48666763305664,63.12666702270508,62.45000076293945,62.91999816894531,3767700.0
2018-03-19,62.040000915527344,62.793331146240234,61.29666519165039,62.38999938964844,4237200.0
2018-03-20,62.619998931884766,62.83333206176758,62.02000045776367,62.16999816894531,3518400.0
2018-03-21,62.65666580200195,63.30666732788086,62.08000183105469,62.62333297729492,2508900.0
2018-03-22,61.61000061035156,62.900001525878906,61.563331604003906,61.95333480834961,2518200.0
2018-03-23,60.586666107177734,61.776668548583984,60.47666549682617,61.606666564941406,2841600.0
2018-03-26,62.483333587646484,62.66666793823242,60.733333587646484,61.633331298828125,3116400.0
2018-03-27,59.813331604003906,63.073333740234375,59.2400016784668,63.073333740234375,4634700.0
2018-03-28,58.96666717529297,60.49333190917969,58.50666809082031,59.60333251953125,4419300.0
2018-03-29,60.50666809082031,60.706668853759766,59.323333740234375,59.323333740234375,3535800.0
2018-04-02,60.04666519165039,60.58333206176758,59.20000076293945,59.98666763305664,3875400.0
2018-04-03,61.456668853759766,61.98666763305664,60.356666564941406,60.439998626708984,4122600.0
2018-04-04,63.08000183105469,63.266666412353516,60.366668701171875,60.426666259765625,6441000.0
2018-04-05,65.46666717529297,65.73332977294922,63.11333465576172,63.33333206176758,9146700.0
2018-04-06,64.61333465576172,65.43333435058594,64.0633316040039,64.59333038330078,6093600.0
2018-04-09,62.63999938964844,65.68333435058594,62.51333236694336,65.15666961669922,6075300.0
2018-04-10,62.27333450317383,63.606666564941406,60.880001068115234,63.233333587646484,7525800.0
2018-04-11,62.33000183105469,62.70333480834961,61.56666564941406,61.96333312988281,4979700.0
2018-04-12,63.49333190917969,63.900001525878906,62.5533332824707,62.8033332824707,6605700.0
2018-04-13,62.459999084472656,63.98666763305664,61.82666778564453,63.983333587646484,3117300.0
2018-04-16,63.00666809082031,63.47999954223633,62.119998931884766,62.98666763305664,2979600.0
2018-04-17,63.96666717529297,64.41000366210938,63.116668701171875,63.4900016784668,5341800.0
2018-04-18,64.15666961669922,64.46666717529297,63.2599983215332,64.23999786376953,3154500.0
2018-04-19,64.00666809082031,64.31666564941406,63.52333450317383,63.90666580200195,2634300.0
2018-04-20,64.02333068847656,64.70333099365234,63.746665954589844,63.746665954589844,2911200.0
2018-04-23,64.08999633789062,64.33000183105469,63.14666748046875,64.20333099365234,3609600.0
2018-04-24,63.75666809082031,65.48332977294922,63.19333267211914,64.40666961669922,4430100.0
2018-04-25,63.516666412353516,63.76333236694336,62.25666809082031,63.439998626708984,3293100.0
2018-04-26,64.56999969482422,64.86333465576172,63.15666580200195,63.98666763305664,2036400.0
2018-04-27,64.15666961669922,65.07666778564453,63.75666809082031,64.7699966430664,2524200.0
2018-04-30,64.16999816894531,64.72333526611328,63.66666793823242,64.04000091552734,2100000.0
2018-05-01,64.7066650390625,64.75666809082031,63.279998779296875,63.91666793823242,1676100.0
2018-05-02,65.5633316040039,66.25333404541016,64.47333526611328,65.05999755859375,3999600.0
2018-05-03,64.47333526611328,65.5633316040039,63.400001525878906,65.08333587646484,3260700.0
2018-05-04,65.12000274658203,65.6500015258789,63.883331298828125,64.3133316040039,2416200.0
2018-05-07,66.18000030517578,66.56666564941406,65.26333618164062,65.54666900634766,2165700.0
2018-05-08,67.26667022705078,67.49333190917969,66.03333282470703,66.03333282470703,4389000.0
2018-05-09,68.87000274658203,69.0199966430664,67.49666595458984,67.74333190917969,5398800.0
2018-05-10,68.62999725341797,69.3133316040039,68.50666809082031,69.0,2803500.0
2018-05-11,67.4366683959961,69.0,67.26333618164062,68.66666412353516,2692200.0
2018-05-14,66.69999694824219,68.99666595458984,66.37666320800781,67.663330078125,3380100.0
2018-05-15,67.413330078125,67.52333068847656,65.78333282470703,66.58000183105469,2922600.0
2018-05-16,66.59333038330078,67.63999938964844,66.17666625976562,67.50333404541016,2440200.0
2018-05-17,66.67333221435547,66.9366683959961,66.06666564941406,66.2699966430664,2535600.0
2018-05-18,67.25,67.78333282470703,66.66666412353516,66.66666412353516,2310300.0
2018-05-21,68.9000015258789,69.05999755859375,67.61666870117188,68.03666687011719,4899000.0
2018-05-22,68.11000061035156,69.26667022705078,67.69999694824219,69.0433349609375,3228600.0
2018-05-23,69.00666809082031,69.08999633789062,67.8566665649414,67.8566665649414,1979400.0
2018-05-24,69.71666717529297,70.13333129882812,68.95333099365234,69.4000015258789,3495600.0
2018-05-25,69.76333618164062,70.42333221435547,69.6933364868164,69.84333038330078,2335500.0
2018-05-29,69.28333282470703,70.13333129882812,68.94000244140625,69.53333282470703,2850900.0
2018-05-30,69.88999938964844,70.43000030517578,69.47666931152344,69.66666412353516,2821200.0
2018-05-31,69.36333465576172,70.56999969482422,69.3499984741211,70.33333587646484,4725600.0
2018-06-01,69.7300033569336,70.0433349609375,68.97666931152344,70.0,5492700.0
2018-06-04,69.36333465576172,71.5633316040039,66.62333679199219,71.53333282470703,15359400.0
2018-06-05,67.95333099365234,69.57333374023438,67.19999694824219,69.26667022705078,9878700.0
2018-06-06,67.66000366210938,68.5,67.20999908447266,67.88666534423828,5829300.0
2018-06-07,66.16666412353516,68.3566665649414,65.26000213623047,67.72000122070312,6353400.0
2018-06-08,66.4433364868164,66.73332977294922,65.40333557128906,65.87999725341797,4570200.0
2018-06-11,66.23666381835938,66.69667053222656,65.86666870117188,66.4566650390625,3189600.0
2018-06-12,69.13999938964844,69.18333435058594,66.74333190917969,66.84666442871094,6748500.0
2018-06-13,71.01667022705078,71.3499984741211,69.33333587646484,69.33333587646484,7537500.0
2018-06-14,71.85333251953125,72.46666717529297,71.01667022705078,71.01667022705078,7150200.0
2018-06-15,71.53333282470703,71.75,69.90333557128906,71.163330078125,6566400.0
2018-06-18,70.61333465576172,71.61000061035156,70.55999755859375,71.19667053222656,4340400.0
2018-06-19,70.32333374023438,70.66000366210938,69.30999755859375,69.99666595458984,2974800.0
2018-06-20,71.8133316040039,72.1933364868164,70.88666534423828,70.913330078125,3128100.0
2018-06-21,70.9000015258789,72.18000030517578,69.89666748046875,72.12666320800781,2711700.0
2018-06-22,69.19667053222656,70.9366683959961,68.62666320800781,70.90666961669922,4774800.0
2018-06-25,67.44667053222656,68.66666412353516,66.54666900634766,68.62666320800781,5265000.0
2018-06-26,67.95999908447266,68.7066650390625,67.66666412353516,67.81666564941406,2738400.0
2018-06-27,67.04000091552734,68.97333526611328,66.9433364868164,68.46666717529297,2110200.0
2018-06-28,68.3066635131836,68.586669921875,66.40666961669922,66.66000366210938,3311700.0
2018-06-29,68.48999786376953,69.37000274658203,68.4433364868164,68.45999908447266,2725800.0
2018-07-02,69.8133316040039,69.91000366210938,67.30332946777344,68.29666900634766,2653800.0
2018-07-03,69.8933334350586,70.33333587646484,68.77999877929688,69.96333312988281,1955700.0
2018-07-05,69.48999786376953,70.33000183105469,68.76667022705078,70.16999816894531,2526000.0
2018-07-06,70.38666534423828,70.73332977294922,69.3566665649414,69.49333190917969,2135100.0
2018-07-09,69.63333129882812,70.93000030517578,68.9000015258789,70.77666473388672,3703500.0
2018-07-10,70.23332977294922,70.87000274658203,69.48999786376953,69.96666717529297,7952100.0
2018-07-11,70.93000030517578,71.2699966430664,69.52999877929688,69.7699966430664,3802200.0
2018-07-12,72.77333068847656,73.0633316040039,71.01333618164062,71.19667053222656,3954300.0
2018-07-13,71.98332977294922,73.12666320800781,71.60333251953125,72.82666778564453,2706000.0
2018-07-16,71.45333099365234,72.77333068847656,71.15666961669922,72.16999816894531,1860600.0
2018-07-17,72.1933364868164,72.36666870117188,71.08000183105469,71.32666778564453,2176800.0
2018-07-18,72.07333374023438,72.99666595458984,71.83999633789062,72.66666412353516,2387400.0
2018-07-19,71.52666473388672,72.33333587646484,71.36000061035156,72.19999694824219,1813200.0
2018-07-20,71.35333251953125,72.13999938964844,71.23332977294922,71.9566650390625,1986600.0
2018-07-23,70.54666900634766,71.22666931152344,69.52999877929688,71.19000244140625,3172800.0
2018-07-24,69.586669921875,71.13999938964844,68.68333435058594,70.56999969482422,3495000.0
2018-07-25,71.58000183105469,71.72333526611328,69.58999633789062,69.58999633789062,2605800.0
2018-07-26,71.79000091552734,72.30332946777344,70.16666412353516,71.086669921875,2544900.0
2018-07-27,69.32333374023438,71.87333679199219,68.77666473388672,71.87333679199219,3051000.0
2018-07-30,65.22000122070312,69.58333587646484,64.53666687011719,69.1933364868164,8355900.0
2018-07-31,66.086669921875,66.9800033569336,64.71666717529297,65.63666534423828,5043300.0
2018-08-01,66.72666931152344,67.23666381835938,66.00666809082031,66.8566665649414,2922000.0
2018-08-02,69.62000274658203,69.92333221435547,67.07666778564453,67.72666931152344,4711200.0
2018-08-03,68.98666381835938,69.55332946777344,68.26000213623047,69.30000305175781,2791200.0
2018-08-06,70.47000122070312,70.75666809082031,68.83333587646484,68.83333587646484,2550900.0
2018-08-07,70.80000305175781,71.24666595458984,70.46666717529297,70.46666717529297,2034900.0
2018-08-08,70.70999908447266,71.24666595458984,70.3566665649414,71.11666870117188,2009400.0
2018-08-09,71.03333282470703,71.83333587646484,70.70333099365234,70.83333587646484,3918900.0
2018-08-10,70.87333679199219,71.62666320800781,70.23666381835938,70.63333129882812,4160100.0
2018-08-13,70.18333435058594,71.74666595458984,69.913330078125,70.92666625976562,4322700.0
2018-08-14,70.26667022705078,70.40333557128906,69.05000305175781,70.12333679199219,4570800.0
2018-08-15,68.27666473388672,70.36333465576172,68.03333282470703,69.77333068847656,5392500.0
2018-08-16,70.16666412353516,70.65333557128906,68.84666442871094,69.0,4935000.0
2018-08-17,71.02999877929688,71.31666564941406,69.27999877929688,69.41666412353516,2858700.0
2018-08-20,70.87333679199219,71.3566665649414,69.90666961669922,71.30000305175781,2651700.0
2018-08-21,70.76333618164062,71.75,70.42666625976562,71.0633316040039,2664600.0
2018-08-22,71.86333465576172,72.32333374023438,70.86333465576172,71.01000213623047,3325800.0
2018-08-23,72.23666381835938,73.30332946777344,71.36666870117188,72.1933364868164,3829800.0
2018-08-24,75.1433334350586,75.56999969482422,73.07333374023438,73.07333374023438,6501900.0
2018-08-27,75.58333587646484,75.83000183105469,74.55332946777344,75.13333129882812,3705300.0
2018-08-28,76.40666961669922,76.54000091552734,75.54000091552734,76.0,2604900.0
2018-08-29,77.07666778564453,77.4366683959961,76.33333587646484,76.33333587646484,2783100.0
2018-08-30,76.74666595458984,77.43333435058594,76.38999938964844,77.0,2579100.0
2018-08-31,77.05000305175781,77.38666534423828,76.38999938964844,76.38999938964844,2478900.0
2018-09-04,76.34333038330078,77.62666320800781,76.12666320800781,76.80332946777344,4000800.0
2018-09-05,74.07666778564453,76.27999877929688,73.37999725341797,76.16666412353516,5070000.0
2018-09-06,73.4566650390625,74.80332946777344,72.9566650390625,74.33333587646484,6345000.0
2018-09-07,75.87000274658203,78.11666870117188,75.66666412353516,77.28333282470703,9710100.0
2018-09-10,78.7066650390625,79.27333068847656,76.1066665649414,76.1066665649414,6790800.0
2018-09-11,78.04000091552734,79.41666412353516,77.66666412353516,78.47000122070312,3592200.0
2018-09-12,78.74333190917969,78.99333190917969,76.66999816894531,78.04000091552734,3625200.0
2018-09-13,78.69999694824219,79.83333587646484,78.21333312988281,79.08333587646484,2377500.0
2018-09-14,78.2066650390625,79.15666961669922,77.22666931152344,78.76667022705078,2963700.0
2018-09-17,77.33333587646484,78.663330078125,76.73332977294922,78.163330078125,2463900.0
2018-09-18,78.01667022705078,78.87999725341797,77.35333251953125,77.5,2093400.0
2018-09-19,76.33999633789062,78.30000305175781,75.51667022705078,77.64666748046875,2953200.0
2018-09-20,76.66999816894531,77.22333526611328,76.09333038330078,77.15333557128906,2001300.0
2018-09-21,76.50666809082031,77.06999969482422,76.09333038330078,76.66666412353516,2886300.0
2018-09-24,76.88666534423828,77.40333557128906,75.04000091552734,75.72000122070312,3581100.0
2018-09-25,76.55999755859375,77.6433334350586,76.43000030517578,76.99666595458984,2772000.0
2018-09-26,75.38333129882812,77.12000274658203,75.28666687011719,76.80332946777344,3831000.0
2018-09-27,75.25666809082031,76.62000274658203,74.9366683959961,75.66999816894531,3101100.0
2018-09-28,75.086669921875,76.03666687011719,74.9000015258789,75.15333557128906,3369600.0
2018-10-01,74.9366683959961,76.35333251953125,74.47333526611328,75.61000061035156,3024000.0
2018-10-02,74.24666595458984,74.9000015258789,73.90666961669922,74.1866683959961,2906100.0
2018-10-03,73.76667022705078,75.47666931152344,73.66666412353516,74.76333618164062,2237400.0
2018-10-04,73.1066665649414,74.16999816894531,72.73666381835938,73.93333435058594,4120800.0
2018-10-05,71.90333557128906,73.54000091552734,71.33333587646484,72.87333679199219,4102800.0
2018-10-08,70.7933349609375,72.2699966430664,69.75333404541016,71.66666412353516,3996600.0
2018-10-09,70.77333068847656,71.41000366210938,70.0566635131836,70.62666320800781,3329100.0
2018-10-10,67.45999908447266,71.61666870117188,67.43000030517578,71.23666381835938,5875500.0
2018-10-11,67.72333526611328,68.7699966430664,66.76667022705078,66.86000061035156,5094300.0
2018-10-12,70.6500015258789,71.26000213623047,69.13999938964844,69.93000030517578,5206800.0
2018-10-15,69.73332977294922,70.76333618164062,69.0433349609375,70.61000061035156,2661600.0
2018-10-16,68.33333587646484,68.63666534423828,66.55332946777344,68.4000015258789,9041400.0
2018-10-17,68.68333435058594,68.88333129882812,67.76667022705078,68.66666412353516,3817800.0
2018-10-18,67.5199966430664,69.23332977294922,67.11000061035156,68.51667022705078,3483600.0
2018-10-19,64.50333404541016,68.24666595458984,64.22000122070312,67.85333251953125,6095400.0
2018-10-22,64.79666900634766,65.55999755859375,63.456668853759766,64.82333374023438,6357600.0
2018-10-23,65.6933364868164,66.1500015258789,62.336666107177734,63.52333450317383,4533900.0
2018-10-24,61.91666793823242,66.37999725341797,61.856666564941406,65.82333374023438,6172800.0
2018-10-25,63.540000915527344,63.973331451416016,62.206668853759766,62.31999969482422,2927700.0
2018-10-26,61.8033332824707,62.939998626708984,60.676666259765625,61.939998626708984,3785400.0
2018-10-29,59.663333892822266,63.54999923706055,58.70333480834961,62.599998474121094,4963800.0
2018-10-30,59.220001220703125,59.87333297729492,58.47666549682617,59.48666763305664,4188000.0
2018-10-31,61.01333236694336,62.3466682434082,60.336666107177734,60.349998474121094,5038500.0
2018-11-01,62.91999816894531,63.14666748046875,60.94333267211914,61.5,5022600.0
2018-11-02,61.413333892822266,63.6533317565918,61.20000076293945,63.2400016784668,3243900.0
2018-11-05,60.93000030517578,62.12333297729492,60.35333251953125,61.746665954589844,2704500.0
2018-11-06,61.266666412353516,62.36333465576172,60.643333435058594,60.766666412353516,3151200.0
2018-11-07,63.116668701171875,63.32666778564453,61.62666702270508,61.913333892822266,3107400.0
2018-11-08,62.813331604003906,64.08999633789062,62.22999954223633,63.366668701171875,3432900.0
2018-11-09,61.029998779296875,62.8033332824707,59.836666107177734,62.233333587646484,4219800.0
2018-11-12,59.116668701171875,60.8466682434082,58.60333251953125,60.616668701171875,3336000.0
2018-11-13,58.93333435058594,59.97999954223633,58.38666534423828,59.44333267211914,3209700.0
2018-11-14,58.926666259765625,60.56999969482422,58.5966682434082,59.41999816894531,3166800.0
2018-11-15,57.456668853759766,58.41666793823242,56.52000045776367,58.33333206176758,6853800.0
2018-11-16,56.53666687011719,57.70000076293945,55.220001220703125,57.35333251953125,6944400.0
2018-11-19,54.47999954223633,57.106666564941406,53.87666702270508,56.56666564941406,6070500.0
2018-11-20,55.25,56.5533332824707,53.36000061035156,53.866668701171875,6645300.0
2018-11-21,55.64666748046875,57.26333236694336,55.38666534423828,56.6533317565918,3212700.0
2018-11-23,55.46666717529297,56.58333206176758,55.0099983215332,55.11333465576172,1534800.0
2018-11-26,56.77333450317383,57.02000045776367,56.08333206176758,56.176666259765625,4057200.0
2018-11-27,55.529998779296875,56.68000030517578,55.11333465576172,56.380001068115234,3264600.0
2018-11-28,58.8466682434082,58.91999816894531,56.53333282470703,56.53333282470703,6636900.0
2018-11-29,58.68333435058594,59.79666519165039,57.983333587646484,58.66666793823242,9226800.0
2018-11-30,57.650001525878906,64.0,57.086666107177734,61.483333587646484,16381500.0
2018-12-03,59.77000045776367,59.83000183105469,58.15999984741211,58.893333435058594,7410000.0
2018-12-04,59.08333206176758,59.813331604003906,58.176666259765625,59.18000030517578,5077800.0
2018-12-06,60.59333419799805,60.8466682434082,57.37666702270508,57.66666793823242,5916600.0
2018-12-07,58.36333465576172,61.060001373291016,58.06666564941406,60.4466667175293,4167000.0
2018-12-10,59.746665954589844,59.97666549682617,57.900001525878906,57.959999084472656,3449400.0
2018-12-11,61.473331451416016,63.24333190917969,60.79999923706055,61.04666519165039,7326600.0
2018-12-12,63.17333221435547,64.26667022705078,62.2400016784668,62.2400016784668,6934200.0
2018-12-13,62.709999084472656,63.72999954223633,61.93333435058594,63.33333206176758,4373400.0
2018-12-14,61.34333419799805,62.290000915527344,60.880001068115234,61.543331146240234,3407400.0
2018-12-17,58.869998931884766,61.03666687011719,58.56999969482422,61.03666687011719,4951500.0
2018-12-18,59.073333740234375,59.98666763305664,58.869998931884766,59.163333892822266,3800400.0
2018-12-19,59.663333892822266,61.27333450317383,58.75666809082031,59.3466682434082,3690900.0
2018-12-20,59.813331604003906,60.59333419799805,58.516666412353516,59.33333206176758,5537100.0
2018-12-21,57.77000045776367,60.66666793823242,56.92333221435547,59.93333435058594,8230500.0
2018-12-24,56.650001525878906,57.91666793823242,56.27000045776367,56.70000076293945,3144600.0
2018-12-26,60.54999923706055,60.619998931884766,57.0099983215332,57.026668548583984,5777100.0
2018-12-27,60.75666809082031,60.849998474121094,58.62333297729492,59.540000915527344,4279500.0
2018-12-28,61.37666702270508,62.086666107177734,60.62666702270508,61.08000183105469,3298800.0
2018-12-31,62.78333282470703,62.83000183105469,61.400001525878906,61.7599983215332,3749400.0
2019-01-02,61.06999969482422,62.38999938964844,60.63999938964844,61.68000030517578,4432800.0
2019-01-03,59.900001525878906,60.959999084472656,59.599998474121094,60.456668853759766,3113700.0
2019-01-04,61.46333312988281,62.043331146240234,60.540000915527344,60.686668395996094,3366900.0
2019-01-07,62.45000076293945,62.66666793823242,61.573333740234375,61.7599983215332,3500400.0
2019-01-08,63.47666549682617,63.79999923706055,62.369998931884766,63.03333282470703,3288300.0
2019-01-09,64.37000274658203,65.00333404541016,63.38999938964844,63.40666580200195,3081600.0
2019-01-10,65.33333587646484,65.53333282470703,63.4033317565918,63.98666763305664,3132900.0
2019-01-11,65.32333374023438,66.0,65.0433349609375,65.40333557128906,2596500.0
2019-01-14,64.97666931152344,65.42333221435547,64.33333587646484,64.67333221435547,2953500.0
2019-01-15,66.72333526611328,66.97333526611328,64.91999816894531,64.91999816894531,3168300.0
2019-01-16,67.0999984741211,67.69667053222656,66.68333435058594,67.07666778564453,3108000.0
2019-01-17,67.76667022705078,68.1500015258789,66.44000244140625,66.72000122070312,2937000.0
2019-01-18,67.76667022705078,68.48332977294922,67.23999786376953,68.33333587646484,4208700.0
2019-01-22,67.66666412353516,69.41000366210938,67.05999755859375,69.41000366210938,5867700.0
2019-01-23,68.57333374023438,69.20333099365234,67.83000183105469,68.16666412353516,4684200.0
2019-01-24,70.15666961669922,70.70999908447266,69.16666412353516,69.64666748046875,5214900.0
2019-01-25,69.90666961669922,70.93333435058594,69.46666717529297,70.4566650390625,3675300.0
2019-01-28,69.20333099365234,69.586669921875,68.16999816894531,68.86666870117188,2565900.0
2019-01-29,68.92333221435547,69.61333465576172,68.36000061035156,69.23332977294922,3436800.0
2019-01-30,70.95333099365234,70.97333526611328,69.12333679199219,69.82666778564453,4020300.0
2019-01-31,71.6066665649414,72.42666625976562,70.913330078125,70.913330078125,3236700.0
2019-02-01,73.42333221435547,73.48332977294922,71.46666717529297,71.69999694824219,4655100.0
2019-02-04,73.38666534423828,73.75,72.9366683959961,73.34666442871094,3008700.0
2019-02-05,72.97666931152344,73.83000183105469,72.69000244140625,73.63666534423828,3735300.0
2019-02-06,73.51667022705078,73.61333465576172,72.28333282470703,73.12000274658203,2486700.0
2019-02-07,73.1500015258789,73.22000122070312,72.0,72.5,4333800.0
2019-02-08,74.87333679199219,74.9000015258789,72.20333099365234,72.31999969482422,3057900.0
2019-02-11,74.62000274658203,75.42666625976562,74.24333190917969,75.0,3330300.0
2019-02-12,74.81666564941406,75.22333526611328,73.87666320800781,74.98666381835938,4501800.0
2019-02-13,74.05332946777344,75.08333587646484,73.73999786376953,75.08333587646484,3670800.0
2019-02-14,75.05332946777344,75.24666595458984,73.85333251953125,74.05332946777344,3283800.0
2019-02-15,75.58999633789062,75.76000213623047,74.40333557128906,75.08000183105469,2948100.0
2019-02-19,76.63333129882812,76.9800033569336,74.07333374023438,75.12999725341797,4317000.0
2019-02-20,75.54666900634766,76.76333618164062,74.88333129882812,76.24666595458984,3264600.0
2019-02-21,75.3933334350586,75.48666381835938,74.44667053222656,75.25333404541016,2790000.0
2019-02-22,76.69999694824219,76.77666473388672,75.64666748046875,75.76000213623047,2392800.0
2019-02-25,77.95999908447266,78.72333526611328,77.3933334350586,78.66999816894531,5663400.0
2019-02-26,78.51667022705078,78.69000244140625,77.24333190917969,77.5199966430664,9341100.0
2019-02-27,84.95999908447266,86.87666320800781,83.53333282470703,86.01333618164062,19703400.0
2019-02-28,82.08999633789062,85.0,81.95999908447266,84.66000366210938,7959300.0
2019-03-01,81.82333374023438,83.0,81.05999755859375,82.02333068847656,5403900.0
2019-03-04,80.84666442871094,82.98666381835938,79.58333587646484,82.34333038330078,4708200.0
2019-03-05,78.11333465576172,80.20999908447266,77.66666412353516,79.48666381835938,8303400.0
2019-03-06,78.14666748046875,79.06999969482422,77.06666564941406,77.87000274658203,4260300.0
2019-03-07,78.17333221435547,79.59333038330078,77.70333099365234,78.18000030517578,4210800.0
2019-03-08,78.20999908447266,79.18000030517578,76.78666687011719,77.51333618164062,3059400.0
2019-03-11,80.2933349609375,80.61000061035156,78.5999984741211,78.6500015258789,3619500.0
2019-03-12,80.07333374023438,80.836669921875,79.836669921875,80.63333129882812,3325500.0
2019-03-13,80.91666412353516,81.67666625976562,80.41000366210938,80.54000091552734,3420300.0
2019-03-14,80.91999816894531,81.8066635131836,80.53333282470703,81.0,3309900.0
2019-03-15,79.90666961669922,81.23332977294922,79.87666320800781,81.07666778564453,5793900.0
2019-03-18,80.336669921875,81.04000091552734,79.43000030517578,79.71333312988281,3659700.0
2019-03-19,80.83333587646484,81.33333587646484,80.32666778564453,80.93333435058594,2488800.0
2019-03-20,81.94000244140625,82.56666564941406,80.53333282470703,81.08333587646484,3078900.0
2019-03-21,83.26333618164062,83.41999816894531,81.39666748046875,81.66666412353516,3907200.0
2019-03-22,80.78666687011719,83.36333465576172,80.37999725341797,83.0,3084300.0
2019-03-25,80.61000061035156,81.03333282470703,79.4000015258789,80.19000244140625,5079000.0
2019-03-26,81.4000015258789,82.3133316040039,81.0199966430664,81.5633316040039,3142800.0
2019-03-27,79.81666564941406,81.83000183105469,78.56666564941406,81.5,3034800.0
2019-03-28,79.46333312988281,80.5633316040039,78.60333251953125,80.0,3483900.0
2019-03-29,80.95999908447266,80.99333190917969,79.08999633789062,79.73332977294922,2073900.0
2019-04-01,80.47000122070312,82.45999908447266,79.44667053222656,82.0,3569700.0
2019-04-02,80.06666564941406,80.47000122070312,78.91999816894531,80.33333587646484,2818800.0
2019-04-03,80.73666381835938,81.49333190917969,79.68333435058594,80.3133316040039,2694600.0
2019-04-04,79.02333068847656,80.75666809082031,77.71666717529297,80.61666870117188,3680100.0
2019-04-05,79.61666870117188,80.13999938964844,79.19667053222656,79.78333282470703,3790800.0
2019-04-08,79.62666320800781,79.96666717529297,78.02999877929688,79.163330078125,2452800.0
2019-04-09,80.25666809082031,80.9366683959961,79.19999694824219,79.28333282470703,2439600.0
2019-04-10,80.83999633789062,81.95999908447266,79.90333557128906,80.22000122070312,3193200.0
2019-04-11,81.97666931152344,82.13666534423828,81.0,81.2699966430664,2204700.0
2019-04-12,81.55332946777344,82.45999908447266,81.10333251953125,82.31666564941406,2458500.0
2019-04-15,82.73999786376953,82.88333129882812,81.63333129882812,81.98999786376953,2886000.0
2019-04-16,81.49333190917969,83.05332946777344,80.91666412353516,82.91666412353516,2947200.0
2019-04-17,79.80999755859375,82.19999694824219,79.63333129882812,81.9366683959961,5013000.0
2019-04-18,78.48666381835938,79.47666931152344,77.11333465576172,79.3499984741211,3157500.0
2019-04-22,79.76000213623047,79.85333251953125,78.00333404541016,78.14666748046875,1985100.0
2019-04-23,80.36333465576172,80.73332977294922,79.45999908447266,79.89666748046875,4604100.0
2019-04-24,81.03666687011719,81.47000122070312,80.36666870117188,81.0,3527400.0
2019-04-25,81.81999969482422,82.1933364868164,79.9566650390625,81.36000061035156,2703600.0
2019-04-26,81.94667053222656,82.51000213623047,81.28666687011719,81.76333618164062,1778400.0
2019-04-29,83.06666564941406,83.26333618164062,81.58999633789062,81.66000366210938,2778600.0
2019-04-30,82.9433364868164,83.44667053222656,82.25,83.19999694824219,1731000.0
2019-05-01,82.12999725341797,83.31999969482422,81.61333465576172,83.163330078125,1864500.0
2019-05-02,82.24333190917969,83.26333618164062,81.87333679199219,81.97333526611328,2049600.0
2019-05-03,83.58999633789062,83.64666748046875,81.54000091552734,82.33333587646484,3038400.0
2019-05-06,82.61333465576172,83.0,80.83333587646484,82.23999786376953,2112900.0
2019-05-07,79.40333557128906,82.23999786376953,78.56666564941406,82.14666748046875,3379500.0
2019-05-08,79.5,80.36666870117188,78.8566665649414,79.40333557128906,2260500.0
2019-05-09,79.27666473388672,79.33000183105469,77.36000061035156,78.38666534423828,2477700.0
2019-05-10,78.31666564941406,79.49333190917969,76.02333068847656,78.33333587646484,4269300.0
2019-05-13,74.83333587646484,76.86666870117188,74.3566665649414,76.21333312988281,3414600.0
2019-05-14,75.61666870117188,76.16666412353516,74.53666687011719,75.33333587646484,4464900.0
2019-05-15,73.25,75.1500015258789,73.1433334350586,75.0,6538800.0
2019-05-16,74.9433364868164,75.10333251953125,73.43000030517578,73.5199966430664,6557700.0
2019-05-17,75.2066650390625,75.81999969482422,73.87333679199219,73.97000122070312,3256200.0
2019-05-20,74.5633316040039,75.03333282470703,73.34333038330078,74.33333587646484,3586200.0
2019-05-21,75.913330078125,76.21666717529297,74.63666534423828,75.19000244140625,3781200.0
2019-05-22,76.0,76.84333038330078,75.41999816894531,75.66666412353516,2335200.0
2019-05-23,71.93000030517578,74.48666381835938,71.81666564941406,74.4000015258789,5249400.0
2019-05-24,72.086669921875,73.11000061035156,71.7933349609375,72.5199966430664,3783600.0
2019-05-28,71.49333190917969,72.98999786376953,71.24666595458984,72.33333587646484,4223400.0
2019-05-29,71.77333068847656,72.2300033569336,70.11666870117188,71.22666931152344,8321100.0
2019-05-30,68.0999984741211,69.23332977294922,66.66999816894531,67.69999694824219,15175500.0
2019-05-31,66.71333312988281,67.66666412353516,65.6933364868164,66.66666412353516,6600600.0
2019-06-03,65.56666564941406,66.90333557128906,65.0999984741211,66.62000274658203,5819100.0
2019-06-04,67.23666381835938,67.30332946777344,66.00333404541016,66.29000091552734,5312100.0
2019-06-05,66.40333557128906,68.2066650390625,65.08333587646484,67.86000061035156,4160400.0
2019-06-06,65.84666442871094,66.68333435058594,65.17666625976562,66.48999786376953,3322200.0
2019-06-07,65.18000030517578,66.72000122070312,64.88999938964844,66.26000213623047,3983700.0
2019-06-10,66.30999755859375,66.88333129882812,65.27999877929688,65.6433334350586,3634800.0
2019-06-11,66.93000030517578,67.5,66.34666442871094,67.0,3415800.0
2019-06-12,67.68333435058594,68.6500015258789,67.00666809082031,67.09666442871094,5009400.0
2019-06-13,68.48999786376953,69.39666748046875,67.83333587646484,67.83333587646484,5126700.0
2019-06-14,67.76333618164062,68.81999969482422,67.43333435058594,68.47333526611328,3785400.0
2019-06-17,68.33333587646484,69.16666412353516,67.97000122070312,67.97000122070312,2377200.0
2019-06-18,68.44999694824219,70.12999725341797,68.26333618164062,69.12999725341797,4111200.0
2019-06-19,69.7066650390625,69.83333587646484,68.53333282470703,68.91666412353516,3924000.0
2019-06-20,68.87999725341797,71.46333312988281,68.7699966430664,71.0,4212000.0
2019-06-21,68.163330078125,69.41666412353516,68.13333129882812,69.06999969482422,3716700.0
2019-06-24,66.16999816894531,68.62333679199219,65.77333068847656,68.61666870117188,6387300.0
2019-06-25,66.18000030517578,67.11000061035156,65.64666748046875,66.17666625976562,3757200.0
2019-06-26,66.52666473388672,67.8566665649414,66.37333679199219,66.82333374023438,4073700.0
2019-06-27,68.29666900634766,69.0566635131836,66.77999877929688,66.92666625976562,3884700.0
2019-06-28,67.91999816894531,69.08000183105469,67.7300033569336,68.53333282470703,3150000.0
2019-07-01,68.5433349609375,70.15666961669922,67.77666473388672,69.44999694824219,3497100.0
2019-07-02,68.25333404541016,69.30000305175781,68.13999938964844,68.66666412353516,2130300.0
2019-07-03,69.6500015258789,70.44999694824219,68.78333282470703,69.02999877929688,2881500.0
2019-07-05,69.8066635131836,70.163330078125,68.99333190917969,69.75333404541016,2096700.0
2019-07-08,69.9433364868164,70.5199966430664,69.41999816894531,69.52666473388672,2800200.0
2019-07-09,71.77999877929688,71.93000030517578,69.83333587646484,69.83333587646484,3624000.0
2019-07-10,71.55999755859375,72.87333679199219,71.02666473388672,72.4000015258789,3462000.0
2019-07-11,72.55332946777344,72.91000366210938,71.8566665649414,72.31666564941406,2408100.0
2019-07-12,72.3133316040039,72.96333312988281,71.63999938964844,72.67666625976562,2397000.0
2019-07-15,73.22000122070312,73.58999633789062,72.17666625976562,72.58999633789062,3424800.0
2019-07-16,73.29000091552734,74.15333557128906,72.8066635131836,73.33333587646484,2883600.0
2019-07-17,74.54666900634766,74.99666595458984,73.4800033569336,73.4800033569336,3062400.0
2019-07-18,74.10333251953125,74.27666473388672,73.17333221435547,74.14666748046875,3201600.0
2019-07-19,74.086669921875,74.94000244140625,74.086669921875,74.5,3782700.0
2019-07-22,73.86333465576172,74.65666961669922,72.62333679199219,74.33333587646484,4056900.0
2019-07-23,74.6500015258789,74.75666809082031,73.83000183105469,74.23666381835938,2013300.0
2019-07-24,75.00666809082031,75.22666931152344,74.4433364868164,74.66666412353516,2685900.0
2019-07-25,74.46666717529297,75.16666412353516,73.91999816894531,75.03666687011719,2004000.0
2019-07-26,75.67666625976562,76.04666900634766,74.56666564941406,75.0,2603100.0
2019-07-29,75.21666717529297,75.91666412353516,73.23666381835938,75.67666625976562,2364600.0
2019-07-30,75.92666625976562,76.09666442871094,74.67666625976562,74.86666870117188,2120700.0
2019-07-31,75.51333618164062,76.4800033569336,74.58999633789062,75.92666625976562,2999400.0
2019-08-01,75.12999725341797,76.64666748046875,74.53333282470703,75.55000305175781,3054300.0
2019-08-02,73.85333251953125,75.14666748046875,73.62000274658203,75.0,2715300.0
2019-08-05,71.51000213623047,72.21666717529297,70.36666870117188,71.66666412353516,3022500.0
2019-08-06,71.37000274658203,72.83333587646484,70.70333099365234,72.22666931152344,3089100.0
2019-08-07,70.66000366210938,71.05999755859375,69.4366683959961,70.97666931152344,3461100.0
2019-08-08,71.68333435058594,72.11666870117188,70.88333129882812,71.3933334350586,2736300.0
2019-08-09,71.7300033569336,72.3066635131836,71.09333038330078,71.66666412353516,1912800.0
2019-08-12,72.0999984741211,72.26667022705078,70.8566665649414,71.58000183105469,1678200.0
2019-08-13,74.15333557128906,74.55332946777344,72.0,72.0,2490600.0
2019-08-14,72.19000244140625,73.19999694824219,71.23999786376953,73.06999969482422,2207100.0
2019-08-15,71.53666687011719,72.61000061035156,71.0566635131836,72.24666595458984,2051100.0
2019-08-16,66.42333221435547,73.26667022705078,65.47000122070312,71.73999786376953,15003300.0
2019-08-19,66.01000213623047,67.2300033569336,64.0566635131836,67.2300033569336,14079000.0
2019-08-20,66.55999755859375,67.08000183105469,65.28333282470703,66.2933349609375,4413900.0
2019-08-21,67.92333221435547,68.62666320800781,66.8066635131836,66.913330078125,3768000.0
2019-08-22,68.1866683959961,68.86666870117188,67.45333099365234,68.33333587646484,3383100.0
2019-08-23,67.19000244140625,69.22333526611328,67.05999755859375,68.11333465576172,3402600.0
2019-08-26,67.88333129882812,68.12999725341797,67.0566635131836,67.46666717529297,2571300.0
2019-08-27,67.36000061035156,68.6066665649414,67.02333068847656,68.336669921875,1793100.0
2019-08-28,66.06666564941406,67.17666625976562,65.95999908447266,66.66666412353516,2659800.0
2019-08-29,66.71666717529297,67.4800033569336,66.33333587646484,67.03333282470703,3428700.0
2019-08-30,67.87333679199219,68.20999908447266,66.85333251953125,67.36333465576172,3334200.0
2019-09-03,66.37666320800781,67.9366683959961,66.09333038330078,67.26333618164062,4928100.0
2019-09-04,66.83000183105469,67.26667022705078,65.43000030517578,66.66666412353516,10553700.0
2019-09-05,70.68333435058594,72.67333221435547,68.37000274658203,72.67333221435547,20836500.0
2019-09-06,71.97333526611328,72.87999725341797,70.5199966430664,70.5999984741211,7816800.0
2019-09-09,70.3933334350586,72.01667022705078,69.51000213623047,71.93333435058594,4720500.0
2019-09-10,68.94667053222656,70.47333526611328,68.33333587646484,69.79000091552734,4545600.0
2019-09-11,71.47000122070312,71.8133316040039,68.96666717529297,68.99666595458984,4110000.0
2019-09-12,69.74666595458984,72.0999984741211,69.21333312988281,71.75666809082031,4830300.0
2019-09-13,69.44999694824219,70.17333221435547,68.83333587646484,69.69999694824219,3587100.0
2019-09-16,71.93333435058594,72.4366683959961,69.24333190917969,69.33999633789062,4389000.0
2019-09-17,70.89666748046875,71.82333374023438,69.79666900634766,71.49666595458984,3570000.0
2019-09-18,70.0633316040039,71.0,69.13999938964844,70.88333129882812,4560000.0
2019-09-19,69.62999725341797,70.26667022705078,69.0633316040039,69.72000122070312,4064400.0
2019-09-20,69.41666412353516,70.86000061035156,69.05999755859375,69.66666412353516,2958300.0
2019-09-23,69.90333557128906,70.41000366210938,69.50666809082031,69.78666687011719,2165700.0
2019-09-24,69.15666961669922,70.92666625976562,68.53333282470703,70.41666412353516,2733000.0
2019-09-25,70.45333099365234,70.81999969482422,68.20999908447266,68.80332946777344,4828200.0
2019-09-26,69.59666442871094,70.69999694824219,69.05000305175781,70.586669921875,2232000.0
2019-09-27,67.46666717529297,69.93333435058594,67.36666870117188,69.73999786376953,4813800.0
2019-09-30,67.9433364868164,68.30000305175781,67.17333221435547,67.36666870117188,3499200.0
2019-10-01,68.33333587646484,69.65666961669922,68.19667053222656,68.6500015258789,3357300.0
2019-10-02,68.47000122070312,68.75,67.50333404541016,67.80332946777344,3103200.0
2019-10-03,69.48666381835938,69.86000061035156,68.20333099365234,68.47333526611328,3720600.0
2019-10-04,70.19000244140625,70.33333587646484,69.26667022705078,69.70999908447266,2382600.0
2019-10-07,70.9366683959961,71.50666809082031,69.70999908447266,70.09666442871094,4169700.0
2019-10-08,68.9800033569336,70.7933349609375,68.87000274658203,70.47000122070312,2843700.0
2019-10-09,69.80332946777344,69.97000122070312,69.17666625976562,69.66999816894531,2214300.0
2019-10-10,69.76667022705078,70.38999938964844,68.74666595458984,69.5,3077700.0
2019-10-11,70.13999938964844,71.54000091552734,70.0,70.03333282470703,3345300.0
2019-10-14,71.18333435058594,71.26000213623047,70.0,70.0,2850300.0
2019-10-15,70.86000061035156,71.88666534423828,70.38333129882812,71.30000305175781,2739000.0
2019-10-16,70.9800033569336,71.66666412353516,69.57333374023438,70.66666412353516,3464700.0
2019-10-17,71.42333221435547,71.79000091552734,70.70333099365234,71.2933349609375,1847100.0
2019-10-18,70.87000274658203,71.5433349609375,69.82333374023438,71.31666564941406,2358000.0
2019-10-21,70.75666809082031,71.16666412353516,69.8933334350586,70.66666412353516,4204200.0
2019-10-22,71.13666534423828,72.0999984741211,70.7933349609375,70.97666931152344,3152400.0
2019-10-23,72.4000015258789,72.89666748046875,71.13333129882812,71.36666870117188,2853000.0
2019-10-24,73.8566665649414,73.9566650390625,72.62999725341797,72.69999694824219,2758500.0
2019-10-25,74.88333129882812,75.02333068847656,73.01000213623047,73.66666412353516,2904600.0
2019-10-28,75.98332977294922,76.29666900634766,74.88333129882812,74.88333129882812,3139800.0
2019-10-29,74.86333465576172,75.9566650390625,74.61333465576172,75.9566650390625,2633700.0
2019-10-30,75.66000366210938,75.94000244140625,74.40333557128906,74.8133316040039,1897500.0
2019-10-31,75.79666900634766,75.913330078125,74.8566665649414,75.74333190917969,1831800.0
2019-11-01,77.8566665649414,77.94000244140625,75.73999786376953,76.0,4003800.0
2019-11-04,78.00666809082031,78.98666381835938,77.96666717529297,78.33333587646484,2319300.0
2019-11-05,77.83999633789062,78.11333465576172,77.19999694824219,77.92666625976562,2544900.0
2019-11-06,77.5633316040039,78.6500015258789,77.35333251953125,78.02666473388672,3440700.0
2019-11-07,77.95333099365234,78.69000244140625,77.6066665649414,77.66666412353516,2694900.0
2019-11-08,78.97666931152344,79.33333587646484,77.4800033569336,77.95333099365234,2205300.0
2019-11-11,78.66999816894531,78.97666931152344,78.00666809082031,78.91666412353516,2922600.0
2019-11-12,80.38333129882812,80.74666595458984,78.67333221435547,79.0,3454200.0
2019-11-13,81.07666778564453,82.14666748046875,79.72333526611328,80.22000122070312,3980400.0
2019-11-14,81.836669921875,81.97000122070312,79.84333038330078,80.21333312988281,2809200.0
2019-11-15,82.33333587646484,82.49333190917969,81.33333587646484,81.66666412353516,2982000.0
2019-11-18,82.86333465576172,83.05000305175781,81.836669921875,82.33333587646484,4479000.0
2019-11-19,82.72666931152344,83.16666412353516,81.99666595458984,82.66666412353516,3247500.0
2019-11-20,82.62333679199219,83.3566665649414,82.02666473388672,82.51667022705078,3613200.0
2019-11-21,82.24666595458984,82.89666748046875,81.89666748046875,82.33333587646484,3331800.0
2019-11-22,82.29000091552734,82.88333129882812,81.59333038330078,82.663330078125,3387900.0
2019-11-25,83.42666625976562,83.6500015258789,82.48332977294922,82.61666870117188,8545800.0
2019-11-26,73.4566650390625,76.13666534423828,73.06666564941406,76.0,23264100.0
2019-11-27,74.08999633789062,74.47666931152344,71.63333129882812,73.86000061035156,10988100.0
2019-11-29,75.73999786376953,75.82666778564453,74.36000061035156,74.5,5301900.0
2019-12-02,74.90333557128906,75.95999908447266,73.67333221435547,75.95999908447266,5007600.0
2019-12-03,75.66999816894531,76.12000274658203,74.2066650390625,74.4433364868164,4433400.0
2019-12-04,75.2066650390625,76.5199966430664,75.16666412353516,75.68000030517578,3620700.0
2019-12-05,76.29000091552734,76.87333679199219,75.6500015258789,75.68333435058594,3157500.0
2019-12-06,75.46333312988281,76.80999755859375,75.46333312988281,76.33333587646484,2782200.0
2019-12-09,75.28666687011719,75.82666778564453,74.6933364868164,75.34666442871094,2613000.0
2019-12-10,75.09666442871094,76.03333282470703,74.80999755859375,75.5,1915200.0
2019-12-11,75.65666961669922,75.96666717529297,74.86000061035156,74.93000030517578,2591700.0
2019-12-12,75.62999725341797,76.413330078125,75.08333587646484,75.8933334350586,2999700.0
2019-12-13,75.663330078125,76.19667053222656,75.16999816894531,75.5199966430664,2521200.0
2019-12-16,76.5633316040039,76.67333221435547,75.336669921875,75.5,3701100.0
2019-12-17,76.88999938964844,76.8933334350586,75.88666534423828,76.83333587646484,2540100.0
2019-12-18,76.47333526611328,77.13333129882812,76.14666748046875,77.0,3429900.0
2019-12-19,76.36666870117188,76.72000122070312,75.90666961669922,76.5,2736900.0
2019-12-20,76.66999816894531,77.12000274658203,76.25,76.62333679199219,2874300.0
2019-12-23,77.11000061035156,77.33999633789062,76.50666809082031,76.6866683959961,2100000.0
2019-12-24,77.26333618164062,77.37666320800781,76.88999938964844,77.0,1616400.0
2019-12-26,77.84666442871094,78.3933334350586,77.2699966430664,77.37666320800781,2160300.0
2019-12-27,77.75666809082031,78.33000183105469,77.41666412353516,78.27666473388672,1528500.0
2019-12-30,77.1433334350586,77.62999725341797,76.42666625976562,77.52999877929688,1817700.0
2019-12-31,77.08333587646484,77.4433364868164,76.7300033569336,77.04666900634766,1460700.0
2020-01-02,78.47000122070312,78.64666748046875,77.6500015258789,77.74666595458984,2835900.0
2020-01-03,78.9433364868164,78.99666595458984,77.64666748046875,77.64666748046875,2229600.0
2020-01-06,80.086669921875,80.18000030517578,78.56999969482422,78.78333282470703,3342600.0
2020-01-07,80.54666900634766,80.83333587646484,79.77666473388672,80.086669921875,3384900.0
2020-01-08,79.52333068847656,79.91999816894531,78.92666625976562,79.33333587646484,3157200.0
2020-01-09,80.02333068847656,80.31666564941406,79.2933349609375,79.72666931152344,2253600.0
2020-01-10,79.29000091552734,80.87333679199219,79.09333038330078,80.0999984741211,2631600.0
2020-01-13,80.3066635131836,80.56999969482422,79.61666870117188,79.61666870117188,2734800.0
2020-01-14,80.0,80.83333587646484,79.62666320800781,80.27333068847656,2875200.0
2020-01-15,80.23332977294922,81.41999816894531,80.13666534423828,80.19000244140625,1918500.0
2020-01-16,81.086669921875,81.2066650390625,80.27333068847656,80.54666900634766,3066900.0
2020-01-17,80.69000244140625,81.46333312988281,80.25,81.1433334350586,3081000.0
2020-01-21,81.07666778564453,81.26667022705078,80.0633316040039,80.5199966430664,3423300.0
2020-01-22,81.24333190917969,81.82666778564453,81.02333068847656,81.62666320800781,2130300.0
2020-01-23,81.63333129882812,81.6500015258789,80.73666381835938,80.96666717529297,1831800.0
2020-01-24,80.96666717529297,82.57666778564453,80.73666381835938,81.66666412353516,3017700.0
2020-01-27,79.28333282470703,79.55000305175781,78.5433349609375,79.38333129882812,2356200.0
2020-01-28,79.7066650390625,80.5566635131836,78.97000122070312,79.58999633789062,1812000.0
2020-01-29,79.18333435058594,80.5999984741211,79.17333221435547,80.07333374023438,1755000.0
2020-01-30,79.33333587646484,79.56999969482422,78.58999633789062,78.76000213623047,2312100.0
2020-01-31,78.26000213623047,79.51667022705078,78.03666687011719,79.34333038330078,2167800.0
2020-02-03,78.65666961669922,78.78333282470703,77.87999725341797,78.28666687011719,3006600.0
2020-02-04,80.0633316040039,80.27999877929688,78.37000274658203,78.91666412353516,2114700.0
2020-02-05,80.55332946777344,80.96666717529297,79.49333190917969,80.836669921875,2152500.0
2020-02-06,82.02333068847656,82.1066665649414,80.52666473388672,80.8566665649414,2546400.0
2020-02-07,81.94000244140625,82.29000091552734,81.32666778564453,82.0,1979400.0
2020-02-10,82.50666809082031,82.83000183105469,81.25666809082031,81.79000091552734,1717800.0
2020-02-11,82.27666473388672,83.31666564941406,82.0999984741211,83.0,1686000.0
2020-02-12,81.57333374023438,82.46333312988281,80.0999984741211,82.46333312988281,3633000.0
2020-02-13,81.87000274658203,82.19000244140625,81.07333374023438,81.4000015258789,2604900.0
2020-02-14,82.41666412353516,82.99333190917969,81.79000091552734,82.33333587646484,1894500.0
2020-02-18,83.07333374023438,83.33999633789062,82.14666748046875,82.51667022705078,2892600.0
2020-02-19,82.90333557128906,83.70333099365234,82.4366683959961,83.07333374023438,2122800.0
2020-02-20,83.04666900634766,83.23666381835938,81.41999816894531,82.60333251953125,3210300.0
2020-02-21,81.0,82.8133316040039,80.13666534423828,82.8133316040039,4509300.0
2020-02-24,79.11000061035156,79.3133316040039,77.09333038330078,78.9433364868164,8817000.0
2020-02-25,65.65333557128906,67.96666717529297,64.05999755859375,67.33333587646484,29859300.0
2020-02-26,63.19333267211914,66.43333435058594,62.50666809082031,65.6933364868164,9845400.0
2020-02-27,62.52000045776367,65.163330078125,60.87333297729492,61.5,10243200.0
2020-02-28,61.540000915527344,63.78333282470703,60.35333251953125,60.586666107177734,10753200.0
2020-03-02,63.0966682434082,63.163333892822266,59.70333480834961,61.63666534423828,6479400.0
2020-03-03,60.68000030517578,63.720001220703125,59.793331146240234,63.116668701171875,5596500.0
2020-03-04,61.96333312988281,62.1533317565918,61.016666412353516,61.98666763305664,4044000.0
2020-03-05,60.349998474121094,61.866668701171875,59.7400016784668,60.66999816894531,4328100.0
2020-03-06,58.723331451416016,59.72999954223633,57.63666534423828,58.959999084472656,5789700.0
2020-03-09,52.926666259765625,56.633331298828125,51.2599983215332,54.88666534423828,10027500.0
2020-03-10,55.823333740234375,56.029998779296875,53.106666564941406,54.8033332824707,6274200.0
2020-03-11,52.5099983215332,55.223331451416016,51.7599983215332,54.69333267211914,5962200.0
2020-03-12,46.849998474121094,49.779998779296875,46.66999816894531,48.68333435058594,9004500.0
2020-03-13,50.52333450317383,50.53666687011719,46.18333435058594,49.086666107177734,5991900.0
2020-03-16,45.723331451416016,47.15999984741211,44.61333465576172,45.03333282470703,6633300.0
2020-03-17,47.186668395996094,48.233333587646484,44.88666534423828,46.13666534423828,6614700.0
2020-03-18,44.19333267211914,46.983333587646484,41.823333740234375,44.51333236694336,7751100.0
2020-03-19,46.369998931884766,48.06999969482422,43.689998626708984,43.87666702270508,5704200.0
2020-03-20,47.84333419799805,50.9900016784668,47.0,47.42333221435547,5241900.0
2020-03-23,48.720001220703125,50.189998626708984,47.073333740234375,47.279998779296875,4686300.0
2020-03-24,53.573333740234375,54.27333450317383,51.336666107177734,51.456668853759766,7808400.0
2020-03-25,55.336666107177734,56.25,52.186668395996094,54.586666107177734,6178800.0
2020-03-26,56.0,57.41999816894531,55.253334045410156,56.186668395996094,4699500.0
2020-03-27,54.18000030517578,55.09333419799805,53.41999816894531,54.07666778564453,4628700.0
2020-03-30,55.4900016784668,56.733333587646484,53.91666793823242,54.33333206176758,6189900.0
2020-03-31,54.6533317565918,56.233333587646484,54.06666564941406,54.66666793823242,4367700.0
2020-04-01,54.619998931884766,56.586666107177734,52.66666793823242,52.66666793823242,6449400.0
2020-04-02,55.18000030517578,56.2400016784668,53.516666412353516,54.25666809082031,4389000.0
2020-04-03,54.220001220703125,55.87333297729492,53.496665954589844,54.43000030517578,2999400.0
2020-04-06,57.11333465576172,57.47999954223633,55.380001068115234,56.45333480834961,5058600.0
2020-04-07,57.60333251953125,59.62666702270508,57.52000045776367,58.9900016784668,4512000.0
2020-04-08,58.720001220703125,59.25666809082031,57.45333480834961,58.33333206176758,3954300.0
2020-04-09,59.293331146240234,61.483333587646484,59.11333465576172,59.62333297729492,5928900.0
2020-04-13,60.98666763305664,61.293331146240234,59.70333480834961,60.20333480834961,4388700.0
2020-04-14,62.643333435058594,62.849998474121094,61.473331451416016,62.49333190917969,3852600.0
2020-04-15,62.116668701171875,62.66666793823242,61.33333206176758,61.563331604003906,3098700.0
2020-04-16,63.43000030517578,63.849998474121094,62.20333480834961,62.619998931884766,3820200.0
2020-04-17,64.47666931152344,65.44667053222656,63.78666687011719,65.0,5381400.0
2020-04-20,64.76333618164062,65.80999755859375,63.94333267211914,64.15666961669922,3541200.0
2020-04-21,62.16999816894531,64.74666595458984,61.44333267211914,63.98666763305664,3645600.0
2020-04-22,63.95333480834961,64.51000213623047,63.21333312988281,63.33333206176758,2353200.0
2020-04-23,64.02999877929688,64.96666717529297,63.39666748046875,63.86333465576172,2026500.0
2020-04-24,64.48332977294922,64.97333526611328,64.13666534423828,64.28333282470703,2530200.0
2020-04-27,65.62666320800781,66.6066665649414,65.06999969482422,65.43000030517578,4493400.0
2020-04-28,64.51667022705078,66.88333129882812,64.38666534423828,66.66666412353516,3089100.0
2020-04-29,65.9000015258789,66.67333221435547,65.30000305175781,65.73666381835938,3159000.0
2020-04-30,65.50333404541016,66.45333099365234,65.1066665649414,65.38666534423828,1822200.0
2020-05-01,64.8933334350586,65.3133316040039,64.04666900634766,64.33333587646484,3216600.0
2020-05-04,63.9466667175293,64.56666564941406,63.516666412353516,64.56666564941406,2967900.0
2020-05-05,66.06999969482422,66.6500015258789,64.586669921875,64.59666442871094,3290700.0
2020-05-06,67.07666778564453,68.03333282470703,66.8499984741211,67.62333679199219,4163700.0
2020-05-07,71.0433349609375,71.38666534423828,67.9800033569336,68.27999877929688,5195100.0
2020-05-08,71.31999969482422,71.7066650390625,70.38333129882812,71.44999694824219,3189900.0
2020-05-11,72.75333404541016,73.17666625976562,70.81999969482422,71.0,3598500.0
2020-05-12,71.38999938964844,73.13999938964844,71.18333435058594,73.0,2920500.0
2020-05-13,71.913330078125,73.94999694824219,70.26333618164062,73.33333587646484,5249100.0
2020-05-14,73.19000244140625,73.1933364868164,70.62999725341797,70.63333129882812,4833300.0
2020-05-15,74.27666473388672,74.65666961669922,72.31666564941406,72.66666412353516,4078200.0
2020-05-18,75.37999725341797,77.12333679199219,74.69000244140625,75.25666809082031,3738000.0
2020-05-19,75.71666717529297,77.47666931152344,75.59333038330078,75.59333038330078,6598800.0
2020-05-20,78.16000366210938,78.25333404541016,76.66999816894531,76.83333587646484,4670400.0
2020-05-21,76.5,79.22333526611328,76.16999816894531,78.0,7929300.0
2020-05-22,79.30999755859375,81.04666900634766,77.33999633789062,80.0,12317100.0
2020-05-26,77.0566635131836,80.41999816894531,77.0,79.98332977294922,6326100.0
2020-05-27,77.26333618164062,77.38333129882812,74.37666320800781,77.02666473388672,4956300.0
2020-05-28,76.46333312988281,77.73999786376953,75.79666900634766,76.82666778564453,3205200.0
2020-05-29,78.42333221435547,78.56666564941406,76.336669921875,76.6866683959961,3992100.0
2020-06-01,79.4366683959961,79.80000305175781,77.47000122070312,78.33333587646484,2935500.0
2020-06-02,79.95333099365234,79.9800033569336,78.46333312988281,79.4366683959961,2698500.0
2020-06-03,77.80332946777344,80.27999877929688,77.7699966430664,79.30999755859375,5953200.0
2020-06-04,75.5633316040039,77.3066635131836,74.94667053222656,76.66666412353516,9327000.0
2020-06-05,77.12999725341797,77.47333526611328,74.75,75.58333587646484,5265900.0
2020-06-08,79.26333618164062,79.30999755859375,76.27666473388672,76.69667053222656,5345100.0
2020-06-09,77.85333251953125,79.47666931152344,77.83000183105469,79.33333587646484,2626200.0
2020-06-10,77.55999755859375,78.83333587646484,77.55332946777344,78.33333587646484,3616200.0
2020-06-11,73.97333526611328,77.06666564941406,73.86333465576172,75.8566665649414,4331400.0
2020-06-12,73.94999694824219,76.12999725341797,72.58333587646484,75.73999786376953,4248900.0
2020-06-15,75.43333435058594,75.69000244140625,72.49333190917969,73.26333618164062,3616800.0
2020-06-16,76.23332977294922,76.72333526611328,75.33333587646484,76.66666412353516,2932800.0
2020-06-17,76.413330078125,77.21666717529297,76.25,76.49333190917969,2412000.0
2020-06-18,76.77666473388672,77.06666564941406,76.05999755859375,76.33333587646484,3380400.0
2020-06-19,76.91000366210938,78.11666870117188,75.95333099365234,77.66666412353516,5687700.0
2020-06-22,77.62666320800781,78.16999816894531,76.72666931152344,76.95333099365234,4080600.0
2020-06-23,76.4366683959961,77.61666870117188,76.13999938964844,77.3566665649414,4163700.0
2020-06-24,74.46666717529297,77.03666687011719,73.77666473388672,76.33333587646484,3852000.0
2020-06-25,75.63333129882812,75.69999694824219,73.73332977294922,74.33333587646484,2921100.0
2020-06-26,75.12999725341797,75.62666320800781,74.34666442871094,75.4800033569336,6545100.0
2020-06-29,75.69667053222656,76.0,73.58333587646484,74.94999694824219,2868300.0
2020-06-30,76.5566635131836,76.67666625976562,75.37999725341797,75.69667053222656,4754400.0
2020-07-01,76.45333099365234,76.98332977294922,75.90666961669922,76.47000122070312,3971100.0
2020-07-02,76.84333038330078,77.61666870117188,76.44000244140625,77.0,4273200.0
2020-07-06,78.63666534423828,79.51000213623047,77.37000274658203,77.5566635131836,3066300.0
2020-07-07,77.69000244140625,79.63666534423828,77.5999984741211,78.55332946777344,3767700.0
2020-07-08,80.94000244140625,81.0,77.86333465576172,78.0,5861400.0
2020-07-09,82.86000061035156,83.19999694824219,80.78333282470703,81.32333374023438,5922000.0
2020-07-10,82.98666381835938,83.0,81.74333190917969,82.90333557128906,4086600.0
2020-07-13,80.35333251953125,85.27999877929688,80.1866683959961,83.41666412353516,7464600.0
2020-07-14,81.77666473388672,81.84333038330078,78.52999877929688,80.01333618164062,4464900.0
2020-07-15,80.16666412353516,82.25,79.82333374023438,82.16999816894531,2329800.0
2020-07-16,79.12666320800781,79.836669921875,78.26333618164062,79.34666442871094,2634900.0
2020-07-17,79.9366683959961,80.21666717529297,78.5433349609375,79.44667053222656,1659300.0
2020-07-20,83.86666870117188,84.12333679199219,80.336669921875,80.48666381835938,2942400.0
2020-07-21,83.1066665649414,84.33000183105469,82.62333679199219,84.11000061035156,3051600.0
2020-07-22,83.45333099365234,85.0999984741211,83.00333404541016,83.74666595458984,3022500.0
2020-07-23,82.83333587646484,85.0,82.37333679199219,83.38666534423828,3338400.0
2020-07-24,81.25666809082031,81.8566665649414,80.5,81.52999877929688,1550100.0
2020-07-27,82.55332946777344,82.75333404541016,81.09333038330078,81.71666717529297,1559100.0
2020-07-28,81.60333251953125,83.1866683959961,81.53666687011719,82.5,1072800.0
2020-07-29,82.8499984741211,83.82666778564453,82.41000366210938,82.43333435058594,1532700.0
2020-07-30,83.93000030517578,84.23666381835938,81.82666778564453,82.33000183105469,2202600.0
2020-07-31,85.3066635131836,85.3066635131836,82.33000183105469,82.33000183105469,1696800.0
2020-08-03,84.80999755859375,85.47333526611328,84.20999908447266,85.3066635131836,1589400.0
2020-08-04,84.97000122070312,84.97333526611328,83.57333374023438,84.34666442871094,1157100.0
2020-08-05,88.03333282470703,88.73332977294922,85.81666564941406,86.3499984741211,4054500.0
2020-08-06,88.62666320800781,88.63999938964844,86.37999725341797,88.22333526611328,2085300.0
2020-08-07,87.08333587646484,88.58000183105469,85.88666534423828,88.35333251953125,2478000.0
2020-08-10,86.07666778564453,87.23999786376953,84.61666870117188,87.08333587646484,2153400.0
2020-08-11,85.07666778564453,86.98999786376953,84.6866683959961,85.48666381835938,1996200.0
2020-08-12,86.6066665649414,87.23999786376953,85.31999969482422,85.4000015258789,1494300.0
2020-08-13,87.1866683959961,87.8566665649414,85.65333557128906,86.5,1362600.0
2020-08-14,86.37000274658203,87.54666900634766,86.11666870117188,87.33000183105469,1332600.0
2020-08-17,87.48666381835938,88.0633316040039,86.66666412353516,86.73332977294922,1827300.0
2020-08-18,88.586669921875,89.83333587646484,88.0433349609375,89.0,2468700.0
2020-08-19,89.82666778564453,90.7699966430664,87.83333587646484,88.94667053222656,4184700.0
2020-08-20,90.83999633789062,91.1866683959961,89.05999755859375,89.4433364868164,3742500.0
2020-08-21,89.77666473388672,91.67666625976562,89.48666381835938,91.2066650390625,4338900.0
2020-08-24,89.02333068847656,91.4566650390625,88.25333404541016,91.336669921875,9758100.0
2020-08-25,86.99666595458984,88.50666809082031,86.66000366210938,86.66000366210938,13433700.0
2020-08-26,87.8133316040039,88.19667053222656,86.87000274658203,87.0,7031700.0
2020-08-27,85.12333679199219,87.66666412353516,84.03666687011719,87.66666412353516,6945300.0
2020-08-28,84.88999938964844,86.1933364868164,84.22333526611328,85.6433334350586,3911100.0
2020-08-31,85.80332946777344,86.08000183105469,84.31999969482422,84.55000305175781,4432200.0
2020-09-01,86.16666412353516,87.03666687011719,85.75,86.30000305175781,4416600.0
2020-09-02,85.81999969482422,86.88333129882812,84.53333282470703,86.48332977294922,3344100.0
2020-09-03,80.73666381835938,84.51667022705078,79.51000213623047,84.51667022705078,7221600.0
2020-09-04,78.55000305175781,80.92333221435547,75.71666717529297,80.21333312988281,5863800.0
2020-09-08,77.97666931152344,79.21333312988281,76.16999816894531,76.66666412353516,5915100.0
2020-09-09,79.46666717529297,80.01667022705078,77.86333465576172,79.74666595458984,2789100.0
2020-09-10,78.98666381835938,81.08000183105469,78.85333251953125,79.58333587646484,3406200.0
2020-09-11,80.9800033569336,81.36000061035156,79.50333404541016,80.66666412353516,4756500.0
2020-09-14,81.91000366210938,82.61666870117188,81.36333465576172,82.0,3501000.0
2020-09-15,82.6933364868164,83.2066650390625,81.66666412353516,82.66666412353516,3178500.0
2020-09-16,82.29000091552734,83.57666778564453,82.2699966430664,82.93333435058594,2357100.0
2020-09-17,80.47666931152344,81.03333282470703,79.43333435058594,80.7699966430664,4679400.0
2020-09-18,80.53333282470703,81.44667053222656,79.30332946777344,81.37999725341797,3717600.0
2020-09-21,80.87000274658203,81.26000213623047,78.94000244140625,79.3066635131836,3114300.0
2020-09-22,82.16666412353516,82.586669921875,79.87999725341797,81.3499984741211,2724900.0
2020-09-23,79.70999908447266,82.62999725341797,79.50333404541016,82.16666412353516,3132600.0
2020-09-24,79.33000183105469,80.24666595458984,78.3933334350586,79.35333251953125,2346000.0
2020-09-25,80.71333312988281,80.93000030517578,78.73999786376953,79.34666442871094,3447000.0
2020-09-28,81.9800033569336,82.51667022705078,81.336669921875,81.47333526611328,2917200.0
2020-09-29,82.163330078125,82.87666320800781,81.8933334350586,81.99666595458984,3695400.0
2020-09-30,81.58333587646484,82.60333251953125,81.2699966430664,81.586669921875,2033400.0
2020-10-01,83.51000213623047,84.26000213623047,82.5433349609375,82.88999938964844,3377700.0
2020-10-02,81.72000122070312,83.78666687011719,81.22666931152344,82.1066665649414,2185800.0
2020-10-05,82.88999938964844,83.1866683959961,81.336669921875,81.88999938964844,2488200.0
2020-10-06,82.413330078125,84.1433334350586,82.1933364868164,82.56666564941406,1706700.0
2020-10-07,83.65333557128906,84.34666442871094,82.55000305175781,83.09666442871094,1414200.0
2020-10-08,83.16999816894531,84.44000244140625,82.83333587646484,84.08000183105469,2240400.0
2020-10-09,84.17333221435547,84.69000244140625,83.4000015258789,84.08000183105469,1901400.0
2020-10-12,84.36666870117188,85.33000183105469,84.17333221435547,85.0,1856400.0
2020-10-13,84.8499984741211,85.16999816894531,83.76000213623047,84.33333587646484,2187900.0
2020-10-14,85.36666870117188,86.71666717529297,84.68000030517578,85.5,2464200.0
2020-10-15,83.94000244140625,85.07666778564453,83.1500015258789,84.31999969482422,1971600.0
2020-10-16,82.12000274658203,84.62333679199219,81.836669921875,84.45333099365234,3242400.0
2020-10-19,80.77999877929688,83.06666564941406,80.2300033569336,82.53666687011719,2692500.0
2020-10-20,79.76000213623047,81.836669921875,79.74333190917969,80.9566650390625,2221800.0
2020-10-21,78.61666870117188,79.8499984741211,78.19000244140625,79.663330078125,3399000.0
2020-10-22,79.19999694824219,79.8933334350586,77.77666473388672,78.98332977294922,2374500.0
2020-10-23,78.84666442871094,79.57333374023438,78.4800033569336,79.4800033569336,1590600.0
2020-10-26,77.2066650390625,78.71333312988281,76.02999877929688,78.52999877929688,2238000.0
2020-10-27,77.18000030517578,78.00333404541016,77.08000183105469,77.75,1505400.0
2020-10-28,75.30999755859375,76.4000015258789,74.76333618164062,76.4000015258789,2441700.0
2020-10-29,76.25666809082031,76.72000122070312,75.2699966430664,75.30999755859375,1999200.0
2020-10-30,73.7300033569336,76.13666534423828,73.11333465576172,75.97666931152344,3684900.0
2020-11-02,73.94999694824219,75.163330078125,73.65666961669922,74.26333618164062,2420400.0
2020-11-03,75.97333526611328,76.55000305175781,74.33333587646484,74.75666809082031,2268300.0
2020-11-04,78.3933334350586,79.69999694824219,76.28333282470703,76.66666412353516,3049800.0
2020-11-05,81.40666961669922,81.79666900634766,79.91000366210938,80.69667053222656,3177300.0
2020-11-06,83.34333038330078,83.71333312988281,81.03333282470703,81.33333587646484,3116400.0
2020-11-09,84.0433349609375,86.02666473388672,83.43333435058594,84.39666748046875,3208200.0
2020-11-10,80.90666961669922,83.78666687011719,79.75,82.8066635131836,3063600.0
2020-11-11,84.26667022705078,84.80332946777344,82.00666809082031,82.77666473388672,3552900.0
2020-11-12,83.98666381835938,84.78666687011719,83.08000183105469,84.01667022705078,2731500.0
2020-11-13,86.23332977294922,86.9800033569336,84.33333587646484,84.413330078125,4858200.0
2020-11-16,92.83333587646484,93.0199966430664,88.76333618164062,89.89666748046875,9949200.0
2020-11-17,97.90333557128906,98.38999938964844,91.86666870117188,92.83000183105469,10383900.0
2020-11-18,93.71333312988281,97.32666778564453,93.71333312988281,96.66666412353516,4913400.0
2020-11-19,95.83999633789062,96.6066665649414,93.66666412353516,93.83333587646484,3449400.0
2020-11-20,97.336669921875,98.30999755859375,95.7066650390625,96.0,2817000.0
2020-11-23,98.68000030517578,98.90333557128906,96.1500015258789,97.83000183105469,3388500.0
2020-11-24,99.0566635131836,99.13666534423828,97.66666412353516,98.93333435058594,2623800.0
2020-11-25,99.09666442871094,99.5,98.0,99.10333251953125,2148900.0
2020-11-27,98.4366683959961,99.25666809082031,97.83333587646484,99.09666442871094,1313700.0
2020-11-30,97.97333526611328,98.70999908447266,96.58999633789062,98.34333038330078,2455800.0
2020-12-01,98.27666473388672,98.98332977294922,97.11000061035156,98.98332977294922,2623500.0
2020-12-02,97.74333190917969,97.93333435058594,96.68333435058594,97.8566665649414,1956900.0
2020-12-03,98.87666320800781,99.66000366210938,97.6066665649414,97.9000015258789,4041000.0
2020-12-04,101.43000030517578,102.0,98.97333526611328,99.66666412353516,3567300.0
2020-12-07,100.96333312988281,101.58999633789062,100.58333587646484,101.33333587646484,1727400.0
2020-12-08,103.40666961669922,105.03666687011719,101.00333404541016,101.1500015258789,4344900.0
2020-12-09,100.71666717529297,102.8933334350586,99.51000213623047,102.19667053222656,4122900.0
2020-12-10,102.62333679199219,102.66000366210938,100.0,100.46666717529297,2745600.0
2020-12-11,103.30999755859375,103.82333374023438,102.01667022705078,102.66666412353516,1931400.0
2020-12-14,104.76000213623047,105.13333129882812,103.56666564941406,103.56666564941406,3146100.0
2020-12-15,105.81666564941406,106.23332977294922,105.01667022705078,105.5999984741211,3152700.0
2020-12-16,107.77666473388672,109.2699966430664,107.04000091552734,107.65666961669922,3114600.0
2020-12-17,110.46666717529297,110.92333221435547,108.16999816894531,108.16999816894531,4874100.0
2020-12-18,118.51000213623047,119.163330078125,112.66666412353516,113.82666778564453,10759800.0
2020-12-21,118.67333221435547,118.96666717529297,115.76333618164062,117.16666412353516,7096200.0
2020-12-22,124.0199966430664,124.16666412353516,118.9800033569336,119.36333465576172,6126300.0
2020-12-23,121.6066665649414,125.0,121.40666961669922,124.99666595458984,4070700.0
2020-12-24,122.37999725341797,123.33333587646484,121.18333435058594,121.98332977294922,1585500.0
2020-12-28,120.49333190917969,123.39666748046875,119.86666870117188,123.163330078125,4317600.0
2020-12-29,118.73332977294922,120.92333221435547,117.83333587646484,120.48999786376953,3400200.0
2020-12-30,118.59666442871094,120.25333404541016,118.5633316040039,119.5566635131836,1835700.0
2020-12-31,118.46333312988281,119.62333679199219,117.67333221435547,119.0,3363000.0
2021-01-04,117.22000122070312,118.45999908447266,114.81666564941406,118.45999908447266,4240200.0
2021-01-05,116.71666717529297,117.59666442871094,115.65666961669922,116.91666412353516,3090300.0
2021-01-06,115.09333038330078,116.83333587646484,114.34666442871094,115.21666717529297,3369600.0
2021-01-07,121.03666687011719,121.23999786376953,116.36666870117188,116.61000061035156,4159200.0
2021-01-08,122.18333435058594,123.7066650390625,121.33000183105469,122.33333587646484,3424500.0
2021-01-11,121.5999984741211,122.66666412353516,119.51333618164062,120.0,2383200.0
2021-01-12,123.49333190917969,124.04000091552734,121.52999877929688,122.00666809082031,2119200.0
2021-01-13,121.93333435058594,124.1500015258789,120.77999877929688,123.93333435058594,3733500.0
2021-01-14,121.05332946777344,123.32666778564453,121.01333618164062,122.13666534423828,2430900.0
2021-01-15,121.62333679199219,124.0,121.26333618164062,122.12333679199219,2435700.0
2021-01-19,121.3499984741211,123.18333435058594,121.06999969482422,122.77999877929688,2831400.0
2021-01-20,123.51667022705078,123.7933349609375,121.85333251953125,123.33333587646484,1734000.0
2021-01-21,121.87333679199219,124.74666595458984,121.23332977294922,124.17333221435547,2966700.0
2021-01-22,121.54000091552734,122.23332977294922,121.16666412353516,121.3566665649414,1340700.0
2021-01-25,120.26000213623047,123.33333587646484,115.836669921875,122.8566665649414,2876100.0
2021-01-26,118.086669921875,122.41666412353516,117.913330078125,122.41666412353516,3545100.0
2021-01-27,111.72333526611328,116.336669921875,111.52333068847656,116.336669921875,6643500.0
2021-01-28,117.7066650390625,118.22000122070312,112.66666412353516,113.33333587646484,4764000.0
2021-01-29,116.91666412353516,118.04000091552734,115.20999908447266,117.33000183105469,3430200.0
2021-02-01,120.45333099365234,121.62333679199219,118.26667022705078,118.29666900634766,3396900.0
2021-02-02,129.1199951171875,130.02333068847656,123.95999908447266,124.43333435058594,7519800.0
2021-02-03,125.86000061035156,129.7433319091797,124.81666564941406,129.1666717529297,3822600.0
2021-02-04,127.49666595458984,128.06666564941406,124.37666320800781,125.8566665649414,3171000.0
2021-02-05,126.61666870117188,128.75,126.18333435058594,127.70333099365234,2480700.0
2021-02-08,128.46665954589844,130.3000030517578,126.72666931152344,128.9199981689453,3297900.0
2021-02-09,130.32333374023438,130.65333557128906,127.02333068847656,128.3333282470703,2628600.0
2021-02-10,130.73666381835938,132.5433349609375,128.4933319091797,131.13999938964844,2492100.0
2021-02-11,130.3699951171875,132.5366668701172,128.89666748046875,132.1266632080078,2154300.0
2021-02-12,131.7066650390625,131.81666564941406,130.23333740234375,130.80332946777344,1596900.0
2021-02-16,131.0800018310547,133.25332641601562,129.1699981689453,132.6666717529297,2279100.0
2021-02-17,131.80667114257812,131.836669921875,129.02000427246094,130.1666717529297,2623800.0
2021-02-18,130.17666625976562,131.49000549316406,128.97666931152344,130.3433380126953,2576400.0
2021-02-19,132.3000030517578,134.3333282470703,131.336669921875,132.01333618164062,4591200.0
2021-02-22,128.11666870117188,130.9499969482422,126.9566650390625,130.80332946777344,7806300.0
2021-02-23,125.95333099365234,128.3300018310547,117.33333587646484,126.0,8569500.0
2021-02-24,123.20333099365234,126.06666564941406,121.83333587646484,125.0,5604300.0
2021-02-25,120.01333618164062,123.97666931152344,117.86000061035156,123.33333587646484,4161600.0
2021-02-26,119.4366683959961,121.25,117.7300033569336,120.9433364868164,5131800.0
2021-03-01,122.46333312988281,122.75666809082031,120.66666412353516,121.41999816894531,2814300.0
2021-03-02,118.22000122070312,122.91000366210938,118.16666412353516,122.50333404541016,4035000.0
2021-03-03,114.586669921875,118.2699966430664,114.15666961669922,117.82333374023438,3938100.0
2021-03-04,111.87999725341797,115.0,110.28333282470703,113.3499984741211,3639600.0
2021-03-05,111.57666778564453,112.87666320800781,106.97666931152344,112.66666412353516,4161900.0
2021-03-08,110.49333190917969,114.87999725341797,110.25333404541016,112.66666412353516,3792600.0
2021-03-09,114.13999938964844,115.12000274658203,113.01000213623047,113.8133316040039,4130400.0
2021-03-10,111.5633316040039,117.74666595458984,111.36000061035156,116.22000122070312,4684500.0
2021-03-11,114.79000091552734,115.44999694824219,113.17666625976562,114.0,2507100.0
2021-03-12,114.17666625976562,114.33333587646484,112.70333099365234,113.21666717529297,2096700.0
2021-03-15,114.76333618164062,114.77333068847656,112.2300033569336,114.00666809082031,1776000.0
2021-03-16,113.33333587646484,116.90666961669922,112.44999694824219,116.12999725341797,1741800.0
2021-03-17,112.3066635131836,114.0,110.36666870117188,112.43000030517578,3636000.0
2021-03-18,105.8499984741211,110.0,105.41000366210938,109.0,6501000.0
2021-03-19,105.61666870117188,106.23666381835938,103.85333251953125,105.8499984741211,5917500.0
2021-03-22,107.8133316040039,108.87333679199219,105.59666442871094,105.66666412353516,4635300.0
2021-03-23,107.86666870117188,109.09333038330078,107.5999984741211,107.96666717529297,3499200.0
2021-03-24,107.0,108.98332977294922,106.8566665649414,108.33333587646484,3054600.0
2021-03-25,107.82666778564453,108.4800033569336,105.71666717529297,105.92333221435547,3686100.0
2021-03-26,106.56999969482422,108.13333129882812,103.90666961669922,107.66666412353516,3916500.0
2021-03-29,106.74333190917969,107.97666931152344,105.23332977294922,106.33333587646484,2329800.0
2021-03-30,106.00333404541016,106.91000366210938,104.42333221435547,105.95333099365234,2275200.0
2021-03-31,107.35333251953125,108.47666931152344,106.45333099365234,107.08333587646484,3663600.0
2021-04-01,109.3499984741211,110.92333221435547,108.61666870117188,109.0,2986500.0
2021-04-05,110.34333038330078,112.01667022705078,109.97666931152344,111.0,2502300.0
2021-04-06,112.45999908447266,113.76667022705078,109.52999877929688,109.95333099365234,3951600.0
2021-04-07,112.8566665649414,113.43000030517578,111.39666748046875,112.05999755859375,2785800.0
2021-04-08,114.41666412353516,115.92333221435547,113.73332977294922,114.163330078125,2958300.0
2021-04-09,116.50333404541016,116.57333374023438,113.58000183105469,114.56999969482422,2743500.0
2021-04-12,118.45333099365234,120.37666320800781,115.96333312988281,115.96333312988281,3856800.0
2021-04-13,119.96666717529297,121.7300033569336,118.87333679199219,118.87333679199219,2252400.0
2021-04-14,120.32666778564453,122.25,119.78666687011719,120.81999969482422,2622300.0
2021-04-15,123.45999908447266,124.336669921875,121.72666931152344,121.93333435058594,3198300.0
2021-04-16,122.21666717529297,123.7933349609375,121.73666381835938,123.36000061035156,2421000.0
2021-04-19,122.31999969482422,122.87000274658203,120.58333587646484,121.66666412353516,2521800.0
2021-04-20,120.0,122.95999908447266,119.26333618164062,122.31999969482422,1969500.0
2021-04-21,118.87000274658203,120.24666595458984,117.9433364868164,120.0,3680400.0
2021-04-22,117.60333251953125,119.33333587646484,117.0566635131836,118.33333587646484,3144900.0
2021-04-23,119.47333526611328,119.87333679199219,117.71666717529297,118.50333404541016,2345700.0
2021-04-26,120.48999786376953,121.09333038330078,119.1500015258789,120.29666900634766,1836900.0
2021-04-27,119.49333190917969,120.56666564941406,118.42666625976562,120.36000061035156,2466300.0
2021-04-28,120.05332946777344,121.0,118.34333038330078,119.86666870117188,1893000.0
2021-04-29,118.38333129882812,120.39666748046875,117.33333587646484,120.39666748046875,1623300.0
2021-04-30,117.79666900634766,119.84333038330078,117.46333312988281,117.46333312988281,1828800.0
2021-05-03,116.36000061035156,118.6066665649414,116.3499984741211,118.52333068847656,1998900.0
2021-05-04,115.19999694824219,115.85333251953125,113.01333618164062,115.47666931152344,2603700.0
2021-05-05,113.72666931152344,116.3499984741211,113.06999969482422,115.8566665649414,1527600.0
2021-05-06,112.4800033569336,113.37666320800781,110.90333557128906,113.37666320800781,2254200.0
2021-05-07,114.11333465576172,114.81666564941406,113.34333038330078,114.4366683959961,1881600.0
2021-05-10,113.77999877929688,115.33333587646484,112.98666381835938,114.42666625976562,1827000.0
2021-05-11,114.47666931152344,115.1066665649414,110.91999816894531,110.91999816894531,2176500.0
2021-05-12,111.69667053222656,113.3933334350586,110.99666595458984,112.59666442871094,2648400.0
2021-05-13,107.95999908447266,112.37000274658203,107.41000366210938,111.93000030517578,4165500.0
2021-05-14,112.27333068847656,112.91999816894531,109.37999725341797,109.37999725341797,3213300.0
2021-05-17,111.93333435058594,113.51333618164062,110.52333068847656,112.62666320800781,2436600.0
2021-05-18,113.36333465576172,115.44999694824219,113.13999938964844,113.68333435058594,3413100.0
2021-05-19,111.86000061035156,112.77999877929688,110.6066665649414,111.80000305175781,3291000.0
2021-05-20,114.19667053222656,114.9000015258789,112.37666320800781,112.4800033569336,6254700.0
2021-05-21,120.81666564941406,122.1433334350586,118.70333099365234,120.62999725341797,11316900.0
2021-05-24,121.50666809082031,123.33333587646484,119.69000244140625,120.31666564941406,3990000.0
2021-05-25,121.6933364868164,123.22666931152344,120.77333068847656,122.78666687011719,3261900.0
2021-05-26,122.58999633789062,124.76333618164062,122.1500015258789,122.62999725341797,3091500.0
2021-05-27,122.41999816894531,123.5999984741211,120.09666442871094,122.58999633789062,3252300.0
2021-05-28,121.08333587646484,123.63333129882812,120.55000305175781,122.57333374023438,4128600.0
2021-06-01,120.11666870117188,122.5,119.5199966430664,122.01667022705078,2211000.0
2021-06-02,119.22333526611328,121.09333038330078,118.61666870117188,119.9800033569336,2354700.0
2021-06-03,117.0433349609375,118.83333587646484,116.98666381835938,118.5999984741211,3112800.0
2021-06-04,119.11666870117188,119.17333221435547,117.40666961669922,117.70999908447266,1693200.0
2021-06-07,118.79000091552734,119.81999969482422,118.16666412353516,118.66666412353516,1548300.0
2021-06-08,117.77999877929688,120.80332946777344,117.20333099365234,119.64666748046875,2147400.0
2021-06-09,117.46333312988281,118.56666564941406,117.44000244140625,118.55000305175781,1221900.0
2021-06-10,120.81666564941406,120.87666320800781,117.0,117.33999633789062,2421300.0
2021-06-11,121.94667053222656,122.48332977294922,120.81666564941406,120.81666564941406,2402100.0
2021-06-14,122.51667022705078,123.27666473388672,121.54666900634766,121.77333068847656,2358300.0
2021-06-15,120.27999877929688,122.33333587646484,119.84333038330078,122.33333587646484,1710900.0
2021-06-16,121.16666412353516,122.086669921875,119.98332977294922,121.38333129882812,2387100.0
2021-06-17,124.02333068847656,124.62999725341797,120.08999633789062,120.95999908447266,4012500.0
2021-06-18,123.90333557128906,126.43000030517578,123.16666412353516,124.5999984741211,4314300.0
2021-06-21,123.64666748046875,123.95333099365234,121.4366683959961,123.4433364868164,1872600.0
2021-06-22,121.80000305175781,124.25666809082031,120.93333435058594,123.33333587646484,2815200.0
2021-06-23,122.79666900634766,123.5,121.8566665649414,121.913330078125,1771200.0
2021-06-24,124.19999694824219,125.2300033569336,123.3499984741211,123.6933364868164,1804200.0
2021-06-25,125.19000244140625,126.12666320800781,123.96666717529297,124.88333129882812,5939700.0
2021-06-28,126.15666961669922,128.9066619873047,125.8566665649414,126.51667022705078,3084600.0
2021-06-29,125.22333526611328,126.92333221435547,124.42333221435547,126.33333587646484,1443900.0
2021-06-30,123.68333435058594,124.82666778564453,123.4000015258789,124.50333404541016,3174900.0
2021-07-01,123.5633316040039,124.2300033569336,122.09666442871094,123.33333587646484,2220900.0
2021-07-02,124.27333068847656,125.23666381835938,123.77666473388672,124.46666717529297,1845600.0
2021-07-06,130.63333129882812,131.14332580566406,125.8933334350586,125.9366683959961,5968200.0
2021-07-07,128.99667358398438,131.17666625976562,127.73666381835938,130.63333129882812,3593100.0
2021-07-08,128.836669921875,129.44667053222656,125.91000366210938,126.70999908447266,2816400.0
2021-07-09,130.0800018310547,131.38333129882812,127.97666931152344,128.52667236328125,2438400.0
2021-07-12,129.50999450683594,131.55667114257812,129.3333282470703,130.5,2646300.0
2021-07-13,129.3333282470703,131.1199951171875,129.02000427246094,129.6666717529297,2698200.0
2021-07-14,128.76666259765625,130.64999389648438,128.60667419433594,130.57000732421875,2044800.0
2021-07-15,129.27999877929688,130.07000732421875,127.67333221435547,128.8800048828125,3377700.0
2021-07-16,129.43333435058594,130.9600067138672,129.19000244140625,129.5399932861328,2811600.0
2021-07-19,129.81333923339844,130.1566619873047,127.33333587646484,127.96333312988281,2774100.0
2021-07-20,133.663330078125,134.0399932861328,130.20333862304688,130.67666625976562,3658500.0
2021-07-21,130.60667419433594,133.663330078125,129.72332763671875,133.39332580566406,3264900.0
2021-07-22,132.7866668701172,133.2933349609375,130.336669921875,131.27999877929688,2652000.0
2021-07-23,133.8733367919922,134.68333435058594,132.02667236328125,132.64999389648438,2000700.0
2021-07-26,132.99667358398438,133.7066650390625,131.21665954589844,132.6566619873047,1540500.0
2021-07-27,132.50332641601562,133.66000366210938,130.08999633789062,133.3333282470703,1659000.0
2021-07-28,133.15333557128906,134.0,131.64666748046875,132.68333435058594,1455600.0
2021-07-29,133.0,135.05332946777344,132.71665954589844,132.96665954589844,1648200.0
2021-07-30,133.01666259765625,134.14332580566406,132.50332641601562,133.0,2189700.0
2021-08-02,133.44000244140625,134.6666717529297,131.42999267578125,133.3333282470703,1385700.0
2021-08-03,132.77667236328125,134.85000610351562,132.0833282470703,133.50999450683594,1695900.0
2021-08-04,134.44332885742188,134.99667358398438,132.81333923339844,133.1300048828125,1524900.0
2021-08-05,134.54666137695312,135.63999938964844,133.7066650390625,134.9499969482422,1690800.0
2021-08-06,128.7866668701172,132.55332946777344,128.0,132.23333740234375,4309500.0
2021-08-09,129.4933319091797,130.75332641601562,128.94667053222656,129.43666076660156,1792500.0
2021-08-10,125.66666412353516,130.27333068847656,125.65666961669922,129.98333740234375,3618600.0
2021-08-11,121.82666778564453,125.56666564941406,121.6500015258789,125.19667053222656,6228600.0
2021-08-12,123.0,124.56999969482422,121.86000061035156,121.86000061035156,3262200.0
2021-08-13,124.68000030517578,125.4000015258789,123.33333587646484,123.63333129882812,3267300.0
2021-08-16,123.44000244140625,125.53333282470703,123.03333282470703,124.16666412353516,2295900.0
2021-08-17,121.92333221435547,123.40666961669922,120.8933334350586,123.10333251953125,2210400.0
2021-08-18,120.78666687011719,122.66000366210938,120.24666595458984,122.0,2761500.0
2021-08-19,120.96666717529297,121.82333374023438,119.4566650390625,119.8933334350586,3685500.0
2021-08-20,122.48666381835938,123.00666809082031,120.99333190917969,121.25333404541016,3610200.0
2021-08-23,124.19000244140625,124.70999908447266,122.40333557128906,122.90333557128906,8661600.0
2021-08-24,147.2899932861328,148.97000122070312,139.8000030517578,141.21665954589844,33398100.0
2021-08-25,149.01666259765625,149.92666625976562,145.1666717529297,146.6666717529297,10853100.0
2021-08-26,152.47999572753906,153.2433319091797,149.01666259765625,149.3333282470703,8534400.0
2021-08-27,153.75999450683594,154.47666931152344,152.0433349609375,153.22999572753906,4094100.0
2021-08-30,152.93666076660156,154.96665954589844,152.19000244140625,154.3333282470703,3764700.0
2021-08-31,153.67999267578125,154.51333618164062,151.60000610351562,154.38999938964844,3796200.0
2021-09-01,153.43333435058594,154.10333251953125,151.93333435058594,152.32000732421875,4007400.0
2021-09-02,154.18333435058594,155.82666015625,153.2899932861328,153.76666259765625,3367500.0
2021-09-03,156.07333374023438,156.14666748046875,152.85333251953125,153.0,2837700.0
2021-09-07,154.2133331298828,156.68333435058594,153.77333068847656,156.6666717529297,2821500.0
2021-09-08,155.2433319091797,155.92999267578125,152.8333282470703,153.8433380126953,3157200.0
2021-09-09,155.5,156.44332885742188,154.5800018310547,155.23666381835938,2772000.0
2021-09-10,156.63333129882812,159.6666717529297,155.07000732421875,158.3866729736328,4283100.0
2021-09-13,158.7066650390625,161.9166717529297,152.8633270263672,157.336669921875,7515000.0
2021-09-14,161.61000061035156,165.30667114257812,160.51666259765625,162.6366729736328,7394400.0
2021-09-15,159.97999572753906,161.99667358398438,158.05332946777344,161.51666259765625,3844200.0
2021-09-16,161.6266632080078,161.6666717529297,158.9600067138672,160.1300048828125,2902500.0
2021-09-17,158.7899932861328,161.98333740234375,158.38333129882812,161.6666717529297,5039400.0
2021-09-20,158.1300048828125,159.11000061035156,156.09666442871094,156.5366668701172,3435000.0
2021-09-21,157.67666625976562,159.26333618164062,157.50332641601562,158.6666717529297,2811900.0
2021-09-22,158.6566619873047,159.5366668701172,156.67666625976562,158.48666381835938,3437100.0
2021-09-23,161.0500030517578,161.92333984375,158.80332946777344,159.36000061035156,3296700.0
2021-09-24,163.49000549316406,163.663330078125,160.0433349609375,160.05332946777344,6040200.0
2021-09-27,162.01333618164062,162.85667419433594,160.6999969482422,161.86000061035156,4124100.0
2021-09-28,158.78334045410156,160.39999389648438,157.04666137695312,160.02999877929688,3885000.0
2021-09-29,157.69000244140625,160.1666717529297,156.17999267578125,159.336669921875,2304000.0
2021-09-30,159.6666717529297,160.11000061035156,157.5,157.6366729736328,2334000.0
2021-10-01,162.1699981689453,162.39332580566406,158.2433319091797,160.17666625976562,2841900.0
2021-10-04,156.51333618164062,161.6199951171875,154.3766632080078,161.6199951171875,3995700.0
2021-10-05,158.52999877929688,159.67333984375,157.0399932861328,157.4933319091797,2705400.0
2021-10-06,162.0433349609375,162.663330078125,157.64332580566406,157.7566680908203,2762400.0
2021-10-07,164.55999755859375,167.4066619873047,162.47332763671875,162.5399932861328,3845700.0
2021-10-08,164.26333618164062,166.85333251953125,163.54666137695312,164.6666717529297,2337900.0
2021-10-11,166.60333251953125,167.20333862304688,162.6999969482422,164.0366668701172,2186400.0
2021-10-12,168.413330078125,170.0,167.0933380126953,167.6666717529297,3630300.0
2021-10-13,168.163330078125,169.79666137695312,167.1699981689453,168.40333557128906,2416800.0
2021-10-14,167.66000366210938,171.3699951171875,167.36000061035156,169.07000732421875,2781000.0
2021-10-15,169.28334045410156,170.97999572753906,167.8000030517578,167.8000030517578,3491400.0
2021-10-18,171.72332763671875,171.95333862304688,169.28334045410156,170.0,2684400.0
2021-10-19,170.8300018310547,172.32000732421875,169.10333251953125,172.01666259765625,2481900.0
2021-10-20,170.63999938964844,173.14999389648438,168.836669921875,171.7933349609375,2457000.0
2021-10-21,169.3333282470703,170.25332641601562,166.10667419433594,170.25332641601562,5385300.0
2021-10-22,168.0433349609375,171.2899932861328,166.39666748046875,169.0,3296100.0
2021-10-25,165.92333984375,170.76666259765625,165.0433349609375,169.16000366210938,3501300.0
2021-10-26,162.18333435058594,167.20333862304688,159.72000122070312,166.5800018310547,7004100.0
2021-10-27,164.2866668701172,166.6999969482422,162.85000610351562,163.35667419433594,2465700.0
2021-10-28,166.1300048828125,166.64999389648438,164.1699981689453,164.35000610351562,2176200.0
2021-10-29,169.69667053222656,170.0833282470703,165.9600067138672,166.22000122070312,2127600.0
2021-11-01,169.43666076660156,171.02000427246094,167.76333618164062,170.1699981689453,2161200.0
2021-11-02,169.48666381835938,170.9066619873047,167.6666717529297,169.6666717529297,2054700.0
2021-11-03,166.32000732421875,169.85667419433594,164.33999633789062,169.49000549316406,3048000.0
2021-11-04,164.61000061035156,169.1233367919922,161.75332641601562,167.3000030517578,4807500.0
2021-11-05,164.5933380126953,166.5500030517578,163.5066680908203,164.40333557128906,3250800.0
2021-11-08,172.43333435058594,173.1366729736328,166.31666564941406,166.6666717529297,4323300.0
2021-11-09,170.77333068847656,174.57333374023438,169.47000122070312,172.80332946777344,3357600.0
2021-11-10,166.39666748046875,170.38999938964844,164.0800018310547,169.6666717529297,3207900.0
2021-11-11,169.2933349609375,169.97666931152344,167.7133331298828,167.89666748046875,2253300.0
2021-11-12,171.72666931152344,172.6566619873047,169.0433349609375,171.1699981689453,2643900.0
2021-11-15,172.68666076660156,173.89332580566406,170.68333435058594,173.3333282470703,2840700.0
2021-11-16,175.04666137695312,175.99000549316406,172.06333923339844,173.3333282470703,3684300.0
2021-11-17,171.25332641601562,177.1566619873047,169.3333282470703,175.47999572753906,3769800.0
2021-11-18,173.3300018310547,174.19667053222656,167.836669921875,170.51333618164062,7274400.0
2021-11-19,176.77999877929688,181.9633331298828,170.0,179.06666564941406,11492400.0
2021-11-22,179.98666381835938,186.51333618164062,173.6666717529297,175.6566619873047,8755200.0
2021-11-23,177.67333984375,181.83999633789062,173.1999969482422,176.57333374023438,5082000.0
2021-11-24,183.24000549316406,183.97666931152344,175.2100067138672,177.61000061035156,3745200.0
2021-11-26,177.74667358398438,183.78334045410156,176.8766632080078,180.45333862304688,2022000.0
2021-11-29,183.72666931152344,184.47999572753906,178.63333129882812,180.05667114257812,3263100.0
2021-11-30,182.31333923339844,185.99667358398438,181.0366668701172,184.0,4470000.0
2021-12-01,176.05332946777344,185.0,176.00332641601562,183.1699981689453,5386200.0
2021-12-02,178.43333435058594,182.3433380126953,175.6666717529297,176.05332946777344,4758000.0
2021-12-03,173.6199951171875,181.10333251953125,172.83999633789062,178.57333374023438,5730300.0
2021-12-06,167.07333374023438,173.06666564941406,166.07666015625,172.55667114257812,6211500.0
2021-12-07,174.47666931152344,177.52000427246094,171.4600067138672,172.44000244140625,4269000.0
2021-12-08,176.8766632080078,177.81333923339844,172.9199981689453,174.0,2218200.0
2021-12-09,175.8433380126953,179.29666137695312,175.19000244140625,177.0366668701172,3540300.0
2021-12-10,177.28334045410156,179.72000122070312,174.5366668701172,175.50332641601562,3653100.0
2021-12-13,178.30667114257812,180.663330078125,176.7566680908203,179.97332763671875,3447300.0
2021-12-14,170.8333282470703,176.80999755859375,168.5500030517578,174.3000030517578,4631400.0
2021-12-15,180.09666442871094,180.3333282470703,170.8333282470703,171.57000732421875,4708500.0
2021-12-16,174.57000732421875,180.98333740234375,174.3333282470703,180.0500030517578,3680400.0
2021-12-17,176.7133331298828,177.66000366210938,169.68333435058594,171.09666442871094,17622600.0
2021-12-20,176.52999877929688,177.5,172.8333282470703,173.34666442871094,2673900.0
2021-12-21,179.2100067138672,179.27999877929688,172.53334045410156,177.6566619873047,3428400.0
2021-12-22,184.9199981689453,185.04666137695312,176.86000061035156,176.86000061035156,4187400.0
2021-12-23,187.25999450683594,188.94667053222656,184.6666717529297,184.9600067138672,3092700.0
2021-12-27,189.44667053222656,190.88999938964844,186.92999267578125,187.5833282470703,2473500.0
2021-12-28,188.23666381835938,190.72332763671875,186.836669921875,190.10000610351562,1877400.0
2021-12-29,187.86666870117188,188.413330078125,184.48333740234375,188.05999755859375,1572600.0
2021-12-30,187.13999938964844,188.6666717529297,186.2899932861328,187.86666870117188,1642500.0
2021-12-31,185.586669921875,188.30667114257812,185.4066619873047,187.13999938964844,1422900.0
2022-01-03,181.40333557128906,186.8000030517578,179.27999877929688,186.14666748046875,3901200.0
2022-01-04,174.6666717529297,181.44332885742188,171.1133270263672,179.14999389648438,4793100.0
2022-01-05,168.2866668701172,173.49667358398438,167.22000122070312,171.0833282470703,3747000.0
2022-01-06,177.6366729736328,180.3333282470703,165.6699981689453,167.0,8276700.0
2022-01-07,175.163330078125,182.73333740234375,174.76666259765625,175.6199951171875,6793200.0
2022-01-10,174.20333862304688,174.86000061035156,164.0,171.26333618164062,7487700.0
2022-01-11,175.35000610351562,176.56666564941406,170.6133270263672,171.57333374023438,3619500.0
2022-01-12,177.33999633789062,179.26666259765625,172.75999450683594,176.20333862304688,3039600.0
2022-01-13,166.1999969482422,178.02667236328125,165.33999633789062,177.33999633789062,4907400.0
2022-01-14,166.3699951171875,167.05999755859375,162.13333129882812,163.85000610351562,4098600.0
2022-01-18,167.4566650390625,173.3333282470703,163.15333557128906,163.2066650390625,4959900.0
2022-01-19,173.20333862304688,175.79666137695312,167.5366668701172,168.1233367919922,6160500.0
2022-01-20,173.22332763671875,178.9600067138672,173.02667236328125,173.60333251953125,5043300.0
2022-01-21,161.2100067138672,172.60333251953125,160.85333251953125,171.88333129882812,7767300.0
2022-01-24,168.07000732421875,169.7566680908203,151.9199981689453,158.17333984375,8765700.0
2022-01-25,158.49000549316406,166.57333374023438,158.3800048828125,166.34666442871094,5690400.0
2022-01-26,158.74667358398438,166.92999267578125,157.6666717529297,161.3333282470703,5763900.0
2022-01-27,161.74000549316406,168.14332580566406,161.42666625976562,161.8300018310547,5004600.0
2022-01-28,165.38999938964844,166.77999877929688,160.06333923339844,162.5500030517578,4122900.0
2022-01-31,172.46665954589844,173.05332946777344,165.38999938964844,165.38999938964844,5062500.0
2022-02-01,170.95333862304688,173.3333282470703,167.7433319091797,172.6199951171875,4216500.0
2022-02-02,169.8000030517578,172.76333618164062,168.46665954589844,172.28334045410156,3163500.0
2022-02-03,164.1366729736328,169.74000549316406,163.58999633789062,165.81333923339844,3155100.0
2022-02-04,171.8333282470703,173.06666564941406,162.6699981689453,163.72332763671875,4468200.0
2022-02-07,170.32666015625,173.9199981689453,169.83999633789062,170.90333557128906,2108700.0
2022-02-08,171.0833282470703,172.64999389648438,168.336669921875,170.11000061035156,3969900.0
2022-02-09,178.163330078125,179.0800018310547,172.8866729736328,173.3333282470703,3234300.0
2022-02-10,175.9166717529297,179.22000122070312,173.6666717529297,173.85667419433594,2634300.0
2022-02-11,170.0500030517578,178.6666717529297,168.90333557128906,177.30667114257812,3519900.0
2022-02-14,173.67333984375,175.75,168.6266632080078,168.6266632080078,3412500.0
2022-02-15,175.46665954589844,178.5433349609375,173.93333435058594,175.67333984375,3600600.0
2022-02-16,175.47000122070312,176.66000366210938,171.51666259765625,172.95333862304688,2891700.0
2022-02-17,166.3800048828125,174.51666259765625,165.6666717529297,173.2100067138672,3661200.0
2022-02-18,160.72332763671875,166.97666931152344,160.46665954589844,166.35000610351562,5031900.0
2022-02-22,158.50332641601562,162.32333374023438,155.52333068847656,160.3433380126953,9622200.0
2022-02-23,159.20333862304688,170.45333862304688,157.3433380126953,168.73333740234375,13018800.0
2022-02-24,179.97999572753906,180.22332763671875,155.5,155.68666076660156,15041400.0
2022-02-25,189.9166717529297,190.3300018310547,176.81333923339844,177.05999755859375,11002500.0
2022-02-28,198.0833282470703,198.43333435058594,189.6699981689453,192.2933349609375,11355900.0
2022-03-01,192.25,199.65333557128906,190.56333923339844,197.1300048828125,8249400.0
2022-03-02,194.02000427246094,195.2866668701172,189.3000030517578,194.4566650390625,5202300.0
2022-03-03,191.1366729736328,197.0,189.67666625976562,194.26333618164062,4332900.0
2022-03-04,185.836669921875,192.4933319091797,183.836669921875,189.6699981689453,5588400.0
2022-03-07,177.836669921875,187.6999969482422,176.92666625976562,186.50999450683594,6969900.0
2022-03-08,175.0500030517578,181.19667053222656,174.00332641601562,177.0,4734000.0
2022-03-09,184.97000122070312,187.18333435058594,179.00332641601562,179.56666564941406,5194800.0
2022-03-10,183.9499969482422,186.64999389648438,181.24667358398438,183.21665954589844,3224100.0
2022-03-11,182.00999450683594,186.4066619873047,181.68333435058594,186.4066619873047,3526800.0
2022-03-14,175.10333251953125,181.7433319091797,171.85000610351562,179.4600067138672,4811700.0
2022-03-15,180.02000427246094,180.6566619873047,169.7066650390625,176.44332885742188,3808500.0
2022-03-16,184.63999938964844,185.21665954589844,175.94332885742188,181.89999389648438,5812800.0
2022-03-17,188.05332946777344,189.1199951171875,181.6666717529297,184.05667114257812,5313300.0
2022-03-18,192.33999633789062,192.5066680908203,186.5433349609375,189.19332885742188,6502800.0
2022-03-21,192.39999389648438,192.75,186.8699951171875,191.65333557128906,4650600.0
2022-03-22,199.13999938964844,203.07000732421875,193.3333282470703,193.3333282470703,7249500.0
2022-03-23,201.34666442871094,206.5800018310547,195.3333282470703,196.22999572753906,5901600.0
2022-03-24,207.3866729736328,207.663330078125,200.25332641601562,201.6666717529297,5614500.0
2022-03-25,207.46665954589844,208.14999389648438,201.07000732421875,208.14999389648438,6718200.0
2022-03-28,208.4166717529297,209.8300018310547,205.65333557128906,205.73333740234375,3978600.0
2022-03-29,205.50332641601562,207.9199981689453,198.84666442871094,207.51333618164062,7533300.0
2022-03-30,205.25,209.19667053222656,204.23333740234375,204.5500030517578,4437300.0
2022-03-31,207.50332641601562,211.9633331298828,204.84666442871094,205.13999938964844,4833600.0
2022-04-01,203.70333862304688,210.0433349609375,201.84666442871094,207.10000610351562,4029000.0
2022-04-04,209.36666870117188,209.9199981689453,204.5,205.3866729736328,3486600.0
2022-04-05,207.04666137695312,210.413330078125,203.6199951171875,209.3333282470703,3689400.0
2022-04-06,202.26666259765625,204.5500030517578,200.3733367919922,202.50999450683594,4227900.0
2022-04-07,205.49000549316406,206.9566650390625,201.26666259765625,201.26666259765625,3255300.0
2022-04-08,202.7433319091797,204.74000549316406,201.1566619873047,204.18666076660156,2834100.0
2022-04-11,203.63333129882812,206.31666564941406,199.1666717529297,200.6366729736328,3660000.0
2022-04-12,203.9633331298828,208.8766632080078,203.3300018310547,205.14666748046875,2697900.0
2022-04-13,209.6699981689453,211.89332580566406,203.50332641601562,205.01666259765625,3689700.0
2022-04-14,208.92666625976562,211.55332946777344,208.10333251953125,210.0,2868300.0
2022-04-18,205.92999267578125,209.94332885742188,205.4566650390625,207.05667114257812,1949700.0
2022-04-19,209.52000427246094,210.5399932861328,203.7899932861328,205.32666015625,2410200.0
2022-04-20,208.72332763671875,213.63333129882812,206.5399932861328,209.80999755859375,2485800.0
2022-04-21,197.3333282470703,213.1199951171875,196.1999969482422,210.30332946777344,5192100.0
2022-04-22,190.52667236328125,199.05999755859375,189.69667053222656,196.8000030517578,4396800.0
2022-04-25,199.91000366210938,200.25,190.82333374023438,190.8333282470703,5311200.0
2022-04-26,193.59666442871094,199.61666870117188,193.41000366210938,197.6666717529297,2742900.0
2022-04-27,192.94000244140625,197.85667419433594,189.72999572753906,192.69667053222656,3380100.0
2022-04-28,196.24667358398438,198.5500030517578,190.77667236328125,195.94332885742188,2374500.0
2022-04-29,187.0933380126953,197.6233367919922,185.80999755859375,195.29666137695312,3686400.0
2022-05-02,190.64999389648438,190.9566650390625,184.663330078125,186.086669921875,3006300.0
2022-05-03,185.97999572753906,190.7433319091797,181.3866729736328,190.49667358398438,4525500.0
2022-05-04,184.42333984375,187.30332946777344,172.81333923339844,186.32000732421875,7881600.0
2022-05-05,176.54666137695312,184.85667419433594,172.47332763671875,184.0066680908203,5440200.0
2022-05-06,168.2899932861328,176.10000610351562,166.8800048828125,173.0366668701172,5892300.0
2022-05-09,153.1699981689453,164.0399932861328,151.52999877929688,164.0399932861328,9450600.0
2022-05-10,161.34666442871094,164.2899932861328,155.25332641601562,159.82333374023438,6167400.0
2022-05-11,155.55667114257812,166.60000610351562,152.74667358398438,157.63999938964844,6394500.0
2022-05-12,159.50332641601562,162.88999938964844,150.10333251953125,153.44000244140625,6181200.0
2022-05-13,163.6699981689453,166.52667236328125,161.7899932861328,163.1133270263672,4983600.0
2022-05-16,156.05999755859375,168.1566619873047,155.4600067138672,163.94000244140625,5580300.0
2022-05-17,157.7566680908203,162.14666748046875,153.13999938964844,160.85333251953125,4810500.0
2022-05-18,146.1999969482422,158.3333282470703,144.64332580566406,155.40333557128906,7871400.0
2022-05-19,145.4566650390625,148.14332580566406,140.51666259765625,142.47999572753906,12119700.0
2022-05-20,159.55999755859375,164.32333374023438,153.47999572753906,162.67999267578125,17700000.0
2022-05-23,166.7566680908203,168.31666564941406,160.71665954589844,161.22999572753906,8871600.0
2022-05-24,159.04666137695312,165.2133331298828,156.70333862304688,163.92666625976562,6701400.0
2022-05-25,168.50332641601562,171.5399932861328,158.13333129882812,158.13333129882812,6508800.0
2022-05-26,167.3633270263672,169.5500030517578,165.54666137695312,168.01666259765625,5333100.0
2022-05-27,168.93333435058594,172.3333282470703,167.6666717529297,170.56333923339844,3672900.0
2022-05-31,167.5933380126953,169.05667114257812,165.1133270263672,168.1666717529297,6981300.0
2022-06-01,167.2433319091797,174.25,166.52333068847656,169.07333374023438,4161600.0
2022-06-02,172.44667053222656,173.8699951171875,166.1266632080078,166.27000427246094,3789900.0
2022-06-03,170.86000061035156,172.86000061035156,167.4199981689453,170.02667236328125,2843700.0
2022-06-06,171.33999633789062,173.163330078125,168.64999389648438,172.1199951171875,1772400.0
2022-06-07,175.6666717529297,176.3000030517578,169.0,169.38333129882812,2904000.0
2022-06-08,174.9600067138672,178.27333068847656,173.9566650390625,175.1699981689453,2425800.0
2022-06-09,172.0500030517578,176.1566619873047,171.35333251953125,173.5833282470703,2946600.0
2022-06-10,165.07333374023438,169.4066619873047,163.43333435058594,168.94332885742188,4560300.0
2022-06-13,159.2433319091797,161.92333984375,155.07333374023438,158.14999389648438,4800300.0
2022-06-14,160.5433349609375,163.10333251953125,158.6666717529297,160.5933380126953,3194100.0
2022-06-15,162.33999633789062,165.2933349609375,159.56333923339844,162.29666137695312,3116100.0
2022-06-16,155.43666076660156,159.9499969482422,153.25,157.81666564941406,4101300.0
2022-06-17,158.45333862304688,160.88333129882812,155.90333557128906,156.086669921875,4337700.0
2022-06-21,166.45333862304688,167.11666870117188,160.68666076660156,160.8733367919922,5929200.0
2022-06-22,164.77333068847656,169.86666870117188,164.1566619873047,164.49000549316406,3734400.0
2022-06-23,167.69000244140625,168.69000244140625,164.72666931152344,166.02999877929688,3253200.0
2022-06-24,170.23666381835938,171.52999877929688,167.20333862304688,169.82666015625,10815300.0
2022-06-27,167.2933349609375,171.52999877929688,166.18666076660156,171.4066619873047,4452900.0
2022-06-28,163.97000122070312,169.8333282470703,161.55332946777344,168.44000244140625,3207000.0
2022-06-29,163.93333435058594,165.0,160.836669921875,164.0,2147400.0
2022-06-30,164.64666748046875,166.51666259765625,160.69332885742188,162.74000549316406,4342200.0
2022-07-01,169.4166717529297,170.14332580566406,164.14666748046875,165.0,3525000.0
2022-07-05,173.7133331298828,174.1366729736328,166.8300018310547,168.0,4081200.0
2022-07-06,171.65333557128906,175.22332763671875,170.56666564941406,175.18333435058594,4251300.0
2022-07-07,172.4166717529297,174.51333618164062,170.52000427246094,171.65333557128906,3884100.0
2022-07-08,174.74000549316406,175.163330078125,168.72999572753906,170.64999389648438,2396100.0
2022-07-11,171.97000122070312,173.66000366210938,170.3333282470703,172.91000366210938,1937100.0
2022-07-12,164.19332885742188,175.57333374023438,162.98666381835938,173.49000549316406,4115400.0
2022-07-13,164.47000122070312,166.55999755859375,159.92999267578125,161.30667114257812,3232500.0
2022-07-14,163.3333282470703,163.92666625976562,159.3333282470703,163.2133331298828,4755300.0
2022-07-15,169.65333557128906,170.5933380126953,163.52999877929688,163.52999877929688,3278400.0
2022-07-18,168.6133270263672,173.05667114257812,168.29666137695312,171.9166717529297,2388600.0
2022-07-19,171.1999969482422,171.86666870117188,168.08999633789062,169.56333923339844,2008500.0
2022-07-20,168.06666564941406,170.89666748046875,165.67999267578125,170.3633270263672,4604400.0
2022-07-21,171.44667053222656,171.63999938964844,166.42999267578125,167.36666870117188,5136000.0
2022-07-22,170.38999938964844,174.6699981689453,169.11666870117188,173.03334045410156,2438700.0
2022-07-25,168.42333984375,171.3333282470703,166.60333251953125,170.65333557128906,2137500.0
2022-07-26,155.07333374023438,167.52667236328125,154.40333557128906,167.2133331298828,7198200.0
2022-07-27,159.36000061035156,161.14332580566406,155.67999267578125,158.5066680908203,3714600.0
2022-07-28,164.07000732421875,164.7933349609375,157.10333251953125,159.36666870117188,3707400.0
2022-07-29,166.36666870117188,166.44000244140625,162.5066680908203,164.07000732421875,3547200.0
2022-08-01,169.22000122070312,170.5933380126953,165.0833282470703,166.586669921875,3739200.0
2022-08-02,170.22999572753906,172.82333374023438,167.336669921875,167.43333435058594,2980500.0
2022-08-03,176.35667419433594,176.77667236328125,171.68333435058594,172.77333068847656,3290400.0
2022-08-04,167.23333740234375,171.3333282470703,161.35667419433594,170.33999633789062,8419200.0
2022-08-05,167.1233367919922,167.3333282470703,162.86666870117188,166.0,5057100.0
2022-08-08,167.02333068847656,171.92999267578125,166.6699981689453,167.98666381835938,3249900.0
2022-08-09,166.7899932861328,168.27999877929688,164.0,166.24667358398438,4237500.0
2022-08-10,173.94667053222656,174.63333129882812,170.6666717529297,171.57333374023438,3387900.0
2022-08-11,172.1699981689453,179.02999877929688,170.80332946777344,176.6666717529297,3569100.0
2022-08-12,175.6266632080078,176.5399932861328,173.6999969482422,176.14999389648438,2509200.0
2022-08-15,175.92333984375,176.45333862304688,173.48333740234375,173.48333740234375,2816700.0
2022-08-16,174.85000610351562,175.45333862304688,171.7100067138672,175.22999572753906,3658800.0
2022-08-17,171.50332641601562,173.06666564941406,168.95333862304688,172.53334045410156,3278100.0
2022-08-18,172.61666870117188,173.71665954589844,170.80999755859375,172.4066619873047,3086700.0
2022-08-19,171.1699981689453,173.01666259765625,169.336669921875,171.01666259765625,3374700.0
2022-08-22,169.35000610351562,171.4600067138672,166.8699951171875,168.7066650390625,9605400.0
2022-08-23,189.836669921875,190.86666870117188,184.0,186.5066680908203,18363000.0
2022-08-24,188.27000427246094,190.6666717529297,187.6699981689453,190.1666717529297,4777500.0
2022-08-25,191.86000061035156,192.92999267578125,189.42666625976562,190.0,3913500.0
2022-08-26,186.89666748046875,192.5,186.89332580566406,191.30667114257812,3734100.0
2022-08-29,186.3300018310547,188.7866668701172,184.19667053222656,185.0,4053300.0
2022-08-30,186.55999755859375,189.6266632080078,184.80667114257812,188.0500030517578,3458700.0
2022-08-31,185.60333251953125,191.0,184.55999755859375,188.99667358398438,3531300.0
2022-09-01,181.71665954589844,184.34666442871094,178.086669921875,182.81666564941406,4364100.0
2022-09-02,179.73333740234375,184.50999450683594,179.21665954589844,182.63333129882812,3547500.0
2022-09-06,176.84666442871094,178.6199951171875,172.77667236328125,177.9933319091797,4428600.0
2022-09-07,180.0,180.4633331298828,175.47332763671875,176.84666442871094,3379500.0
2022-09-08,182.4166717529297,183.05999755859375,178.336669921875,179.82000732421875,2992200.0
2022-09-09,188.2566680908203,189.4166717529297,184.36666870117188,185.3333282470703,3855000.0
2022-09-12,189.36000061035156,190.0,187.27000427246094,188.72000122070312,3944400.0
2022-09-13,182.9600067138672,185.44000244140625,182.7066650390625,184.66000366210938,4386600.0
2022-09-14,182.05999755859375,183.9600067138672,178.83999633789062,183.75,5667000.0
2022-09-15,179.6199951171875,181.9600067138672,178.16000366210938,181.11000061035156,5206500.0
2022-09-16,174.08999633789062,177.24000549316406,171.5399932861328,176.75,7019500.0
2022-09-19,175.35000610351562,175.75999450683594,171.0,171.19000244140625,3746100.0
2022-09-20,175.02000427246094,176.6999969482422,173.69000244140625,174.89999389648438,3928200.0
2022-09-21,171.1199951171875,177.42999267578125,171.11000061035156,176.39999389648438,2988700.0
2022-09-22,166.17999267578125,171.74000549316406,165.32000732421875,169.5500030517578,3650700.0
2022-09-23,161.57000732421875,165.94000244140625,160.5399932861328,164.25,3465600.0
2022-09-26,163.1699981689453,166.82000732421875,161.88999938964844,162.16000366210938,3843500.0
2022-09-27,163.66000366210938,166.74000549316406,162.66000366210938,165.63999938964844,2952800.0
2022-09-28,166.8000030517578,167.72000122070312,163.10000610351562,163.7100067138672,3356800.0
2022-09-29,165.5800018310547,166.77999877929688,161.63999938964844,164.89999389648438,2916800.0
2022-09-30,163.7899932861328,167.8699951171875,163.72000122070312,164.69000244140625,3155800.0
2022-10-03,169.69000244140625,170.9600067138672,165.55999755859375,166.0,3773000.0
2022-10-04,173.83999633789062,175.4499969482422,172.5,173.44000244140625,3357900.0
2022-10-05,175.64999389648438,176.57000732421875,170.5,170.7899932861328,2212500.0
2022-10-06,174.75,179.0,174.4499969482422,175.3000030517578,2383200.0
2022-10-07,169.91000366210938,173.77999877929688,169.35000610351562,172.13999938964844,2833600.0
2022-10-10,163.13999938964844,170.47999572753906,161.61000061035156,169.50999450683594,3392500.0
2022-10-11,157.3699951171875,161.61000061035156,155.6699981689453,161.25,4753500.0
2022-10-12,155.30999755859375,157.8000030517578,153.1699981689453,156.0,3290800.0
2022-10-13,157.88999938964844,159.3300018310547,148.00999450683594,150.9499969482422,5100800.0
2022-10-14,154.8300018310547,160.00999450683594,154.41000366210938,159.0800018310547,3024700.0
2022-10-17,158.5399932861328,160.94000244140625,158.24000549316406,158.85000610351562,2800500.0
2022-10-18,163.3699951171875,166.7899932861328,161.67999267578125,163.27999877929688,3168500.0
2022-10-19,160.11000061035156,163.9199981689453,159.35000610351562,161.1300048828125,2249000.0
2022-10-20,158.57000732421875,162.22999572753906,157.36000061035156,159.5,3332900.0
2022-10-21,162.02999877929688,162.6699981689453,156.2899932861328,158.17999267578125,7396300.0
2022-10-24,161.33999633789062,162.55999755859375,157.4199981689453,161.41000366210938,4245500.0
2022-10-25,166.19000244140625,167.0800018310547,162.0500030517578,162.86000061035156,4242200.0
2022-10-26,166.72999572753906,169.5800018310547,163.0,164.0,2461500.0
2022-10-27,168.13999938964844,170.49000549316406,165.80999755859375,169.6300048828125,2510400.0
2022-10-28,171.0800018310547,171.47999572753906,166.24000549316406,167.89999389648438,1887900.0
2022-10-31,171.58999633789062,173.0,169.5,170.27999877929688,3017400.0
2022-11-01,170.77000427246094,176.10000610351562,169.5800018310547,173.94000244140625,2171000.0
2022-11-02,161.77999877929688,171.55999755859375,161.41000366210938,171.55999755859375,4686600.0
2022-11-03,149.6999969482422,154.69000244140625,146.22000122070312,154.27999877929688,11184100.0
2022-11-04,142.2100067138672,151.77999877929688,140.07000732421875,150.85000610351562,10131600.0
2022-11-07,144.4499969482422,145.3300018310547,140.52000427246094,142.85000610351562,5439800.0
2022-11-08,154.1699981689453,155.3699951171875,147.1199951171875,149.24000549316406,5964900.0
2022-11-09,151.57000732421875,154.2899932861328,151.14999389648438,153.32000732421875,3529000.0
2022-11-10,163.4600067138672,166.80999755859375,158.2100067138672,164.99000549316406,5994100.0
2022-11-11,165.32000732421875,168.1199951171875,162.89999389648438,164.02999877929688,4023800.0
2022-11-14,161.72999572753906,165.7899932861328,161.50999450683594,165.67999267578125,3603500.0
2022-11-15,162.3800048828125,167.0500030517578,161.82000732421875,166.39999389648438,4974000.0
2022-11-16,159.08999633789062,160.60000610351562,155.8699951171875,160.0,5944600.0
2022-11-17,156.55999755859375,157.50999450683594,151.49000549316406,156.0,8320300.0
2022-11-18,167.47999572753906,173.0,166.07000732421875,171.27999877929688,13395000.0
2022-11-21,170.6199951171875,173.57000732421875,165.07000732421875,166.50999450683594,6730300.0
2022-11-22,171.6699981689453,172.07000732421875,169.25,171.38999938964844,3549200.0
2022-11-23,173.10000610351562,175.6300048828125,170.08999633789062,172.0,2921700.0
2022-11-25,172.77000427246094,174.02000427246094,171.91000366210938,173.10000610351562,1067900.0
2022-11-28,171.38999938964844,173.88999938964844,169.8300018310547,172.0399932861328,2142400.0
2022-11-29,170.50999450683594,172.4499969482422,169.11000061035156,172.0,2432800.0
2022-11-30,169.89999389648438,170.27999877929688,163.75,165.47000122070312,8081400.0
2022-12-01,178.39999389648438,178.97000122070312,169.33999633789062,171.14999389648438,5330400.0
2022-12-02,172.69000244140625,176.63999938964844,171.8699951171875,175.07000732421875,3272000.0
2022-12-05,169.99000549316406,173.22999572753906,168.4600067138672,172.3000030517578,3521300.0
2022-12-06,166.69000244140625,171.5800018310547,165.91000366210938,170.2100067138672,2676500.0
2022-12-07,164.69000244140625,168.75,163.9600067138672,167.60000610351562,2385100.0
2022-12-08,160.77999877929688,165.05999755859375,158.6699981689453,164.86000061035156,4438000.0
2022-12-09,158.89999389648438,161.4499969482422,158.80999755859375,160.25,2492100.0
2022-12-12,161.77999877929688,161.8300018310547,157.8699951171875,159.35000610351562,3061000.0
2022-12-13,160.75,168.99000549316406,159.77000427246094,168.22000122070312,3570100.0
2022-12-14,160.22999572753906,162.69000244140625,158.5,160.64999389648438,1886200.0
2022-12-15,152.58999633789062,159.1300048828125,151.32000732421875,158.0,4769200.0
2022-12-16,151.0,152.89999389648438,150.36000061035156,151.58999633789062,4641800.0
2022-12-19,150.52000427246094,152.08999633789062,148.27999877929688,151.88999938964844,3138000.0
2022-12-20,149.27999877929688,150.6999969482422,147.74000549316406,148.64999389648438,3829700.0
2022-12-21,147.4199981689453,148.5500030517578,142.8300018310547,148.3300018310547,4195500.0
2022-12-22,143.14999389648438,145.47999572753906,141.52999877929688,145.41000366210938,4360800.0
2022-12-23,141.27000427246094,143.32000732421875,140.5399932861328,143.1199951171875,2966600.0
2022-12-27,139.2100067138672,141.33999633789062,139.00999450683594,140.52999877929688,2994200.0
2022-12-28,137.3300018310547,139.6300048828125,136.74000549316406,139.17999267578125,3276000.0
2022-12-29,140.1999969482422,141.58999633789062,138.10000610351562,138.41000366210938,3635200.0
2022-12-30,139.5399932861328,139.7899932861328,137.2899932861328,138.5,3361500.0
2023-01-03,138.4499969482422,143.4499969482422,137.50999450683594,141.32000732421875,3909100.0
2023-01-04,138.5399932861328,141.24000549316406,137.02999877929688,139.67999267578125,4274800.0
2023-01-05,135.11000061035156,137.67999267578125,132.6999969482422,137.6199951171875,5736700.0
2023-01-06,134.85000610351562,136.97999572753906,133.52000427246094,136.00999450683594,3707100.0
2023-01-09,135.0800018310547,139.69000244140625,134.69000244140625,137.0,4400800.0
2023-01-10,134.19000244140625,136.5,132.9199981689453,134.58999633789062,4858200.0
2023-01-11,136.7100067138672,137.25,134.0,135.5500030517578,3227300.0
2023-01-12,136.60000610351562,137.16000366210938,132.22000122070312,135.72999572753906,3822300.0
2023-01-13,138.86000061035156,139.17999267578125,134.5399932861328,134.5399932861328,4371300.0
2023-01-17,142.0,142.6699981689453,137.11000061035156,137.2100067138672,5219100.0
2023-01-18,141.67999267578125,145.2899932861328,141.17999267578125,143.75999450683594,4438500.0
2023-01-19,140.7100067138672,142.9199981689453,140.16000366210938,140.80999755859375,2632500.0
2023-01-20,146.10000610351562,146.49000549316406,142.61000061035156,142.8699951171875,7021500.0
2023-01-23,149.33999633789062,150.1999969482422,146.1300048828125,146.3300018310547,4499400.0
2023-01-24,151.13999938964844,152.16000366210938,149.38999938964844,150.80999755859375,5180500.0
2023-01-25,151.77999877929688,152.19000244140625,146.9499969482422,148.0,6491500.0
2023-01-26,159.11000061035156,159.97999572753906,153.67999267578125,154.77999877929688,6782500.0
2023-01-27,159.77999877929688,161.22999572753906,157.60000610351562,158.0,4171700.0
2023-01-30,157.6300048828125,159.14999389648438,157.19000244140625,158.27000427246094,3068800.0
2023-01-31,158.63999938964844,159.5500030517578,157.4600067138672,158.41000366210938,2048000.0
2023-02-01,159.72000122070312,161.2899932861328,154.22000122070312,157.35000610351562,5342500.0
2023-02-02,162.5500030517578,165.66000366210938,161.3000030517578,165.0399932861328,6069800.0
2023-02-03,159.72000122070312,162.38999938964844,158.24000549316406,158.80999755859375,2471000.0
2023-02-06,156.22999572753906,160.5399932861328,155.9499969482422,159.0,3015500.0
2023-02-07,159.6999969482422,160.2100067138672,154.11000061035156,155.9499969482422,3620300.0
2023-02-08,166.13999938964844,168.66000366210938,164.75,166.1699981689453,5705700.0
2023-02-09,166.1300048828125,169.0,165.50999450683594,168.0,3024300.0
2023-02-10,165.25,166.8000030517578,162.80999755859375,165.69000244140625,2190400.0
2023-02-13,166.30999755859375,167.41000366210938,164.41000366210938,166.32000732421875,2096100.0
2023-02-14,170.13999938964844,171.47999572753906,166.2899932861328,167.8800048828125,3137200.0
2023-02-15,177.25999450683594,177.60000610351562,171.1999969482422,172.02999877929688,5687700.0
2023-02-16,172.02000427246094,175.92999267578125,171.94000244140625,174.72000122070312,3890800.0
2023-02-17,169.27999877929688,170.8000030517578,167.80999755859375,170.39999389648438,3559500.0
2023-02-21,166.88999938964844,169.1999969482422,165.36000061035156,168.5,9125800.0
2023-02-22,187.75,188.7899932861328,182.3000030517578,182.3800048828125,21138600.0
2023-02-23,188.74000549316406,188.99000549316406,182.58999633789062,187.60000610351562,12320500.0
2023-02-24,186.6300048828125,187.72000122070312,184.4199981689453,185.0,6231300.0
2023-02-27,188.50999450683594,192.47000122070312,187.77999877929688,187.88999938964844,4472100.0
2023-02-28,188.3699951171875,191.8300018310547,188.05999755859375,188.50999450683594,4007400.0
2023-03-01,186.94000244140625,188.1999969482422,185.7100067138672,186.8800048828125,3202900.0
2023-03-02,189.85000610351562,191.02999877929688,185.5,186.5,3710500.0
2023-03-03,191.58999633789062,192.83999633789062,188.67999267578125,190.14999389648438,4524300.0
2023-03-06,187.91000366210938,190.39999389648438,186.85000610351562,187.72000122070312,4141900.0
2023-03-07,187.1999969482422,189.47000122070312,186.6999969482422,187.77999877929688,3055600.0
2023-03-08,188.3800048828125,189.14999389648438,186.16000366210938,188.0500030517578,5025600.0
2023-03-09,184.4199981689453,189.42999267578125,184.24000549316406,188.3800048828125,2634600.0
2023-03-10,185.7100067138672,187.0,182.5,184.80999755859375,5098800.0
2023-03-13,185.89999389648438,188.49000549316406,182.67999267578125,184.13999938964844,5634300.0
2023-03-14,184.47999572753906,188.22000122070312,182.86000061035156,186.72999572753906,4931600.0
2023-03-15,183.8000030517578,184.3699951171875,181.6300048828125,182.16000366210938,2948100.0
2023-03-16,189.77000427246094,190.0,182.6699981689453,184.5,4287500.0
2023-03-17,189.1199951171875,191.4600067138672,187.57000732421875,189.6699981689453,3774900.0
2023-03-20,189.42999267578125,190.1999969482422,186.8800048828125,187.99000549316406,3138900.0
2023-03-21,194.49000549316406,194.9199981689453,190.5,191.3000030517578,4750600.0
2023-03-22,190.88999938964844,195.80999755859375,190.75,194.1999969482422,3547500.0
2023-03-23,193.88999938964844,196.1199951171875,192.66000366210938,193.39999389648438,3691200.0
2023-03-24,191.5500030517578,193.5800018310547,190.88999938964844,192.88999938964844,2345700.0
2023-03-27,192.52999877929688,194.5800018310547,191.64999389648438,192.0,2488600.0
2023-03-28,190.75999450683594,193.30999755859375,189.83999633789062,191.8300018310547,2357600.0
2023-03-29,192.19000244140625,192.89999389648438,190.35000610351562,192.72999572753906,2489000.0
2023-03-30,193.57000732421875,195.11000061035156,192.02999877929688,193.91000366210938,2091900.0
2023-03-31,199.74000549316406,200.3000030517578,194.0399932861328,194.5,4190900.0
2023-04-03,196.3300018310547,198.91000366210938,195.58999633789062,198.00999450683594,2672500.0
2023-04-04,196.55999755859375,198.49000549316406,195.86000061035156,197.2899932861328,1818300.0
2023-04-05,194.17999267578125,196.8000030517578,191.91000366210938,196.75999450683594,2712200.0
2023-04-06,191.92999267578125,192.30999755859375,188.72000122070312,191.8000030517578,2935000.0
2023-04-10,192.6199951171875,193.7100067138672,188.8300018310547,190.10000610351562,2275900.0
2023-04-11,192.80999755859375,193.6999969482422,190.25999450683594,190.72000122070312,1727900.0
2023-04-12,195.27999877929688,196.80999755859375,193.42999267578125,195.0500030517578,2546600.0
2023-04-13,197.8699951171875,198.66000366210938,196.08999633789062,196.49000549316406,2115000.0
2023-04-14,199.44000244140625,199.8699951171875,192.60000610351562,193.85000610351562,3777200.0
2023-04-17,201.16000366210938,202.9600067138672,198.85000610351562,199.99000549316406,2423300.0
2023-04-18,200.0,203.44000244140625,199.86000061035156,203.1699981689453,1512100.0
2023-04-19,195.32000732421875,199.69000244140625,194.97000122070312,197.9499969482422,2486700.0
2023-04-20,192.27000427246094,193.89999389648438,191.1999969482422,193.1300048828125,3078800.0
2023-04-21,193.25,194.4199981689453,191.1699981689453,192.27000427246094,2007100.0
2023-04-24,191.9499969482422,194.74000549316406,190.41000366210938,193.0399932861328,1856600.0
2023-04-25,182.57000732421875,188.61000061035156,182.19000244140625,188.17999267578125,3869500.0
2023-04-26,183.7899932861328,185.49000549316406,182.72999572753906,184.6699981689453,2633000.0
2023-04-27,185.1199951171875,186.1300048828125,183.44000244140625,185.27999877929688,2574400.0
2023-04-28,182.4600067138672,183.99000549316406,181.00999450683594,183.89999389648438,3986700.0
2023-05-01,183.3000030517578,185.24000549316406,179.7100067138672,180.66000366210938,3969800.0
2023-05-02,176.88999938964844,183.1199951171875,176.3000030517578,181.3699951171875,6780100.0
2023-05-03,177.66000366210938,180.5399932861328,176.35000610351562,177.00999450683594,3417100.0
2023-05-04,179.00999450683594,180.6999969482422,177.08999633789062,178.6300048828125,2910300.0
2023-05-05,183.92999267578125,184.72999572753906,179.13999938964844,179.24000549316406,3191800.0
2023-05-08,191.52000427246094,192.1999969482422,187.92999267578125,188.0,3854300.0
2023-05-09,195.83999633789062,197.05999755859375,192.38999938964844,192.63999938964844,3863800.0
2023-05-10,199.39999389648438,201.52000427246094,197.0,197.1300048828125,2667000.0
2023-05-11,197.17999267578125,200.83999633789062,196.57000732421875,200.5500030517578,3012900.0
2023-05-12,199.3000030517578,199.3699951171875,196.82000732421875,198.64999389648438,3011400.0
2023-05-15,193.0,198.5500030517578,190.6699981689453,198.3000030517578,6568000.0
2023-05-16,191.42999267578125,192.8000030517578,188.86000061035156,190.27999877929688,4865300.0
2023-05-17,191.52000427246094,193.1199951171875,190.10000610351562,192.30999755859375,3425700.0
2023-05-18,189.72000122070312,191.49000549316406,186.75,191.0,5244200.0
2023-05-19,188.66000366210938,192.3800048828125,188.32000732421875,190.8699951171875,4222900.0
2023-05-22,192.11000061035156,192.97000122070312,188.3000030517578,189.47000122070312,5910500.0
2023-05-23,189.74000549316406,193.1999969482422,188.8300018310547,191.55999755859375,9648900.0
2023-05-24,204.30999755859375,207.3800048828125,194.0800018310547,196.22999572753906,17036500.0
2023-05-25,207.97999572753906,208.8699951171875,202.60000610351562,206.27000427246094,6143700.0
2023-05-26,211.6999969482422,217.0500030517578,208.19000244140625,208.3699951171875,6405400.0
2023-05-30,212.47999572753906,219.5,211.4199981689453,216.0,5585000.0
2023-05-31,213.38999938964844,216.25999450683594,211.6300048828125,212.25,5589600.0
2023-06-01,216.7899932861328,218.27999877929688,210.1199951171875,211.0,4421600.0
2023-06-02,217.24000549316406,219.92999267578125,215.0500030517578,217.05999755859375,4648800.0
2023-06-05,226.7899932861328,230.17999267578125,223.08999633789062,226.47000122070312,13772500.0
2023-06-06,224.72000122070312,226.86000061035156,223.8300018310547,225.35000610351562,5401800.0
2023-06-07,216.25,225.91000366210938,216.1699981689453,225.74000549316406,7175500.0
2023-06-08,222.82000732421875,223.0399932861328,216.25,216.6199951171875,5031600.0
2023-06-09,220.10000610351562,224.77999877929688,219.30999755859375,222.82000732421875,4969900.0
2023-06-12,229.13999938964844,229.2899932861328,220.5500030517578,220.91000366210938,5424200.0
2023-06-13,233.6300048828125,234.5,229.1999969482422,231.5,5957900.0
2023-06-14,238.55999755859375,239.6300048828125,232.66000366210938,232.66000366210938,5658500.0
2023-06-15,243.8000030517578,244.86000061035156,236.2100067138672,236.2100067138672,6482600.0
2023-06-16,246.52999877929688,247.6999969482422,242.07000732421875,247.41000366210938,54813700.0
2023-06-20,241.60000610351562,245.0500030517578,238.1699981689453,244.2100067138672,7910300.0
2023-06-21,238.9199981689453,242.42999267578125,237.1999969482422,241.22000122070312,5316000.0
2023-06-22,249.14999389648438,249.25999450683594,238.36000061035156,238.91000366210938,6490200.0
2023-06-23,243.94000244140625,248.64999389648438,243.75,246.83999633789062,5667000.0
2023-06-26,243.8000030517578,250.5500030517578,243.4199981689453,245.8300018310547,4656800.0
2023-06-27,251.58999633789062,253.50999450683594,244.16000366210938,244.25999450683594,7023500.0
2023-06-28,253.41000366210938,255.4199981689453,247.8300018310547,248.75999450683594,3921900.0
2023-06-29,253.3300018310547,254.88999938964844,251.05999755859375,252.86000061035156,2600800.0
2023-06-30,255.50999450683594,256.8299865722656,252.3800048828125,255.49000549316406,3392800.0
2023-07-03,254.63999938964844,255.44000244140625,252.5399932861328,255.10000610351562,1744200.0
2023-07-05,257.8800048828125,258.8800048828125,252.10000610351562,253.08999633789062,3948100.0
2023-07-06,253.39999389648438,255.5399932861328,250.75,254.0800018310547,3243100.0
2023-07-07,247.58999633789062,253.0800018310547,247.05999755859375,252.0,3690200.0
2023-07-10,247.47000122070312,251.25,246.88999938964844,248.9600067138672,4323000.0
2023-07-11,250.22999572753906,250.99000549316406,246.27000427246094,248.5800018310547,2772900.0
2023-07-12,232.63999938964844,251.8800048828125,231.80999755859375,251.13999938964844,17787000.0
2023-07-13,239.00999450683594,243.6999969482422,234.52000427246094,236.2899932861328,9394200.0
2023-07-14,241.25999450683594,242.8300018310547,238.0800018310547,238.5,5660800.0
2023-07-17,250.0500030517578,250.77000427246094,240.97000122070312,240.97000122070312,5804300.0
2023-07-18,248.33999633789062,250.22000122070312,245.57000732421875,249.94000244140625,3491900.0
2023-07-19,246.0,250.25,245.07000732421875,248.88999938964844,3225000.0
2023-07-20,242.0500030517578,247.52999877929688,241.1999969482422,243.99000549316406,2983300.0
2023-07-21,243.82000732421875,246.38999938964844,243.05999755859375,244.49000549316406,7348500.0
2023-07-24,243.3300018310547,245.99000549316406,239.74000549316406,243.82000732421875,2502800.0
2023-07-25,242.91000366210938,246.85000610351562,242.72999572753906,245.0,2299600.0
2023-07-26,245.00999450683594,248.64999389648438,238.8699951171875,239.7100067138672,3631100.0
2023-07-27,245.27999877929688,249.8300018310547,243.25,248.0,3086000.0
2023-07-28,248.44000244140625,249.2899932861328,244.80999755859375,247.5,2094400.0
2023-07-31,249.9600067138672,253.33999633789062,247.72000122070312,250.0,2279400.0
2023-08-01,253.1699981689453,254.02999877929688,248.00999450683594,249.88999938964844,2322200.0
2023-08-02,236.1699981689453,249.39999389648438,234.0399932861328,249.0500030517578,6304500.0
2023-08-03,237.4499969482422,238.75,233.80999755859375,234.80999755859375,3808900.0
2023-08-04,218.32000732421875,225.5,213.35000610351562,224.5,15293200.0
2023-08-07,215.24000549316406,219.4499969482422,213.3000030517578,219.07000732421875,8844100.0
2023-08-08,211.47999572753906,212.89999389648438,208.02000427246094,210.85000610351562,7605800.0
2023-08-09,213.47000122070312,213.7899932861328,210.10000610351562,211.3699951171875,3953100.0
2023-08-10,214.05999755859375,218.4199981689453,212.89999389648438,216.3300018310547,4484000.0
2023-08-11,217.9600067138672,220.4499969482422,212.83999633789062,212.83999633789062,3909400.0
2023-08-14,219.33999633789062,221.77000427246094,215.5,218.44000244140625,4113100.0
2023-08-15,215.66000366210938,219.5399932861328,214.9600067138672,218.49000549316406,2993000.0
2023-08-16,213.97000122070312,216.94000244140625,213.5800018310547,215.99000549316406,2963500.0
2023-08-17,207.57000732421875,213.0,206.88999938964844,213.0,5038500.0
2023-08-18,209.69000244140625,211.13999938964844,201.1699981689453,202.02000427246094,9927500.0
2023-08-21,240.80999755859375,246.3000030517578,236.3000030517578,236.5,20268800.0
2023-08-22,234.55999755859375,242.08999633789062,231.02999877929688,241.64999389648438,6066400.0
2023-08-23,235.66000366210938,237.25,231.75999450683594,235.50999450683594,3097000.0
2023-08-24,227.4499969482422,238.1999969482422,226.92999267578125,238.0,3235600.0
2023-08-25,230.75999450683594,232.02000427246094,226.32000732421875,229.72999572753906,2596500.0
2023-08-28,232.4199981689453,233.0800018310547,228.9499969482422,230.77000427246094,2028200.0
2023-08-29,233.9199981689453,234.19000244140625,231.4199981689453,232.77000427246094,4762300.0
2023-08-30,237.89999389648438,239.39999389648438,235.0,235.82000732421875,3121200.0
2023-08-31,243.3000030517578,243.8300018310547,239.5800018310547,239.5800018310547,3762300.0
2023-09-01,242.72000122070312,244.77000427246094,240.47000122070312,243.25,2126500.0
2023-09-05,245.07000732421875,245.25,240.25,242.7100067138672,2097100.0
2023-09-06,245.2100067138672,245.92999267578125,242.72000122070312,245.08999633789062,1975600.0
2023-09-07,245.44000244140625,247.0399932861328,242.35000610351562,244.19000244140625,1920700.0
2023-09-08,248.74000549316406,249.88999938964844,244.8800048828125,245.0,2224100.0
2023-09-11,253.13999938964844,254.22999572753906,249.0,249.89999389648438,2442100.0
2023-09-12,245.72999572753906,252.91000366210938,245.63999938964844,251.99000549316406,2552300.0
2023-09-13,246.2899932861328,247.77000427246094,242.42999267578125,243.2100067138672,1802700.0
2023-09-14,245.82000732421875,248.32000732421875,244.6300048828125,247.99000549316406,1901100.0
2023-09-15,240.1999969482422,245.69000244140625,238.57000732421875,245.3300018310547,3573600.0
2023-09-18,239.88999938964844,243.25999450683594,238.77999877929688,240.33999633789062,1973800.0
2023-09-19,236.1699981689453,238.7899932861328,231.35000610351562,238.30999755859375,3761300.0
2023-09-20,235.3000030517578,238.8800048828125,234.49000549316406,235.1300048828125,1902600.0
2023-09-21,227.44000244140625,233.17999267578125,227.19000244140625,231.6300048828125,3191700.0
2023-09-22,228.50999450683594,230.72999572753906,226.63999938964844,228.5500030517578,2218900.0
2023-09-25,226.52999877929688,227.9499969482422,224.63999938964844,227.52999877929688,2127400.0
2023-09-26,226.7899932861328,227.8000030517578,224.75,225.9600067138672,2115800.0
2023-09-27,231.89999389648438,233.52999877929688,228.32000732421875,228.8699951171875,2783700.0
2023-09-28,235.17999267578125,237.3000030517578,230.6699981689453,232.47000122070312,2227800.0
2023-09-29,234.44000244140625,238.33999633789062,234.0399932861328,238.0,2247600.0
2023-10-02,236.77000427246094,238.19000244140625,233.88999938964844,235.0,2532100.0
2023-10-03,231.7100067138672,237.61000061035156,230.08999633789062,234.67999267578125,2102600.0
2023-10-04,236.44000244140625,237.57000732421875,233.35000610351562,233.35000610351562,2368800.0
2023-10-05,236.77999877929688,237.3000030517578,234.35000610351562,236.44000244140625,1971600.0
2023-10-06,246.69000244140625,249.91000366210938,235.0399932861328,235.36000061035156,4167600.0
2023-10-09,252.77999877929688,256.489990234375,245.8300018310547,246.07000732421875,3834500.0
2023-10-10,256.7799987792969,258.54998779296875,252.82000732421875,254.32000732421875,3557400.0
2023-10-11,259.2099914550781,261.8800048828125,255.77000427246094,257.0,3473800.0
2023-10-12,260.6199951171875,264.3399963378906,259.1700134277344,260.1499938964844,2964400.0
2023-10-13,259.3999938964844,265.8999938964844,258.30999755859375,262.3500061035156,3090800.0
2023-10-16,261.5199890136719,265.1700134277344,258.9100036621094,259.75,2413400.0
2023-10-17,261.739990234375,265.82000732421875,260.010009765625,260.8599853515625,2808800.0
2023-10-18,261.3399963378906,265.8500061035156,260.0,260.1099853515625,2814400.0
2023-10-19,253.1300048828125,264.67999267578125,252.17999267578125,263.5,3881000.0
2023-10-20,243.10000610351562,253.0,240.27999877929688,253.0,4632200.0
2023-10-23,246.1699981689453,248.32000732421875,238.82000732421875,241.2100067138672,2382400.0
2023-10-24,252.07000732421875,252.19000244140625,247.5,248.6699981689453,2259600.0
2023-10-25,244.7899932861328,254.32000732421875,243.72000122070312,252.0,2709200.0
2023-10-26,237.19000244140625,246.94000244140625,236.02000427246094,244.7899932861328,2978300.0
2023-10-27,238.7899932861328,242.38999938964844,237.27999877929688,238.66000366210938,2283800.0
2023-10-30,238.5500030517578,242.22000122070312,237.7100067138672,240.77000427246094,1986600.0
2023-10-31,243.02000427246094,244.0399932861328,238.1199951171875,242.50999450683594,2113000.0
2023-11-01,244.86000061035156,247.4499969482422,240.05999755859375,245.0,2461900.0
2023-11-02,250.36000061035156,252.0800018310547,247.0800018310547,247.55999755859375,3499400.0
2023-11-03,243.52999877929688,246.25,241.0500030517578,244.52000427246094,7606300.0
2023-11-06,237.0,247.2899932861328,233.80999755859375,246.63999938964844,5321800.0
2023-11-07,242.0800018310547,243.4199981689453,237.52000427246094,241.9499969482422,4200700.0
2023-11-08,241.0800018310547,244.0,240.50999450683594,243.47000122070312,2600700.0
2023-11-09,242.58999633789062,247.74000549316406,239.60000610351562,242.38999938964844,3145000.0
2023-11-10,253.50999450683594,253.97999572753906,244.60000610351562,246.0,4078000.0
2023-11-13,255.63999938964844,257.3999938964844,253.75999450683594,254.3699951171875,4472000.0
2023-11-14,261.1700134277344,261.6700134277344,257.69000244140625,259.5199890136719,4389100.0
2023-11-15,256.17999267578125,264.75,254.6199951171875,264.510009765625,9579000.0
2023-11-16,242.3000030517578,244.8000030517578,234.14999389648438,239.99000549316406,15635300.0
2023-11-17,247.58999633789062,252.02999877929688,242.97999572753906,243.0399932861328,7556100.0
2023-11-20,260.57000732421875,261.45001220703125,249.55999755859375,250.0,6851900.0
2023-11-21,264.0299987792969,264.55999755859375,258.1700134277344,259.54998779296875,4055200.0
2023-11-22,263.1400146484375,268.1000061035156,262.07000732421875,265.0,2751400.0
2023-11-24,266.0799865722656,266.4100036621094,262.75,262.9700012207031,1615200.0
2023-11-27,269.0899963378906,269.94000244140625,265.8800048828125,266.0,3138100.0
2023-11-28,277.8299865722656,278.69000244140625,268.6499938964844,268.7300109863281,6315000.0
2023-11-29,288.9100036621094,292.3299865722656,278.510009765625,279.4599914550781,7538200.0
2023-11-30,295.0899963378906,296.1600036621094,287.0299987792969,288.69000244140625,8929700.0
2023-12-01,296.1600036621094,296.8500061035156,291.04998779296875,292.30999755859375,6153300.0
2023-12-04,286.6099853515625,295.0,282.7900085449219,294.239990234375,4642100.0
2023-12-05,292.7799987792969,292.80999755859375,280.6600036621094,282.5400085449219,3200600.0
2023-12-06,287.20001220703125,296.1499938964844,286.9100036621094,293.79998779296875,3067700.0
2023-12-07,293.6099853515625,294.3699951171875,286.69000244140625,288.17999267578125,4306300.0
2023-12-08,298.4200134277344,298.9100036621094,290.6400146484375,290.6400146484375,2405000.0
2023-12-11,299.8800048828125,300.1099853515625,295.32000732421875,297.8999938964844,4048200.0
2023-12-12,305.5799865722656,307.8800048828125,299.4100036621094,299.57000732421875,4563500.0
2023-12-13,313.8599853515625,316.19000244140625,305.0400085449219,305.0400085449219,5187800.0
2023-12-14,300.44000244140625,318.0,298.1300048828125,315.0,6796000.0
2023-12-15,307.29998779296875,309.04998779296875,299.25,301.0299987792969,8788100.0
2023-12-18,307.5799865722656,309.4200134277344,304.010009765625,304.25,3331800.0
2023-12-19,308.6099853515625,310.8800048828125,306.17999267578125,307.5799865722656,3880000.0
2023-12-20,300.9800109863281,308.0,300.45001220703125,305.4599914550781,3347200.0
2023-12-21,299.3999938964844,304.1099853515625,295.9100036621094,302.7799987792969,2886400.0
2023-12-22,298.2099914550781,300.75,297.5,300.3299865722656,2390700.0
2023-12-26,300.82000732421875,301.989990234375,298.5,298.8699951171875,1558700.0
2023-12-27,297.5,300.8900146484375,295.82000732421875,300.4800109863281,2093400.0
2023-12-28,295.5799865722656,297.6600036621094,293.79998779296875,296.9800109863281,1936300.0
2023-12-29,294.8800048828125,296.7200012207031,291.95001220703125,296.7099914550781,2067300.0
2024-01-02,288.9200134277344,292.1199951171875,284.8299865722656,291.94000244140625,2883900.0
2024-01-03,286.4700012207031,289.1199951171875,282.82000732421875,284.67999267578125,2468200.0
2024-01-04,283.29998779296875,287.4800109863281,282.8999938964844,286.0,2542700.0
2024-01-05,282.92999267578125,286.45001220703125,281.8399963378906,284.19000244140625,1857100.0
2024-01-08,289.5,290.739990234375,283.5,283.5199890136719,2915500.0
2024-01-09,300.4200134277344,301.0,286.8999938964844,287.6099853515625,3651200.0
2024-01-10,316.0899963378906,316.489990234375,305.1000061035156,305.20001220703125,5080800.0
2024-01-11,323.489990234375,325.3699951171875,316.5199890136719,320.5299987792969,5000700.0
2024-01-12,325.239990234375,330.3999938964844,321.3999938964844,324.510009765625,3191100.0
2024-01-16,332.04998779296875,333.29998779296875,325.5,328.29998779296875,3758400.0
2024-01-17,330.05999755859375,332.4700012207031,322.6099853515625,330.5400085449219,3932200.0
2024-01-18,335.7699890136719,338.5899963378906,332.55999755859375,336.4100036621094,3598700.0
2024-01-19,337.739990234375,340.3999938964844,334.30999755859375,339.5299987792969,2917600.0
2024-01-22,345.6499938964844,350.6000061035156,342.45001220703125,346.2900085449219,3511000.0
2024-01-23,344.17999267578125,346.0,338.32000732421875,345.57000732421875,3022500.0
2024-01-24,340.239990234375,347.989990234375,339.8399963378906,347.82000732421875,2927100.0
2024-01-25,340.19000244140625,344.4599914550781,336.57000732421875,344.4599914550781,3455000.0
2024-01-26,342.44000244140625,344.29998779296875,338.05999755859375,340.0,2165600.0
2024-01-29,345.25,345.489990234375,340.7699890136719,341.989990234375,2619100.0
2024-01-30,345.8900146484375,347.6300048828125,342.760009765625,344.8299865722656,1744200.0
2024-01-31,338.510009765625,343.989990234375,332.6700134277344,342.2300109863281,2484300.0
2024-02-01,339.9700012207031,340.45001220703125,335.44000244140625,339.0,2175500.0
2024-02-02,345.05999755859375,346.42999267578125,339.0,339.55999755859375,2539600.0
2024-02-05,344.4800109863281,345.5,337.94000244140625,344.2799987792969,2670300.0
2024-02-06,341.489990234375,347.75,336.0,345.489990234375,2741600.0
2024-02-07,364.5,366.1400146484375,349.3999938964844,351.3999938964844,6581600.0
2024-02-08,367.0199890136719,371.7200012207031,363.0,363.2200012207031,2958200.0
2024-02-09,376.8999938964844,380.8399963378906,369.0,373.04998779296875,3501000.0
2024-02-12,371.9700012207031,376.29998779296875,367.5299987792969,375.45001220703125,2868500.0
2024-02-13,368.260009765625,374.3800048828125,353.80999755859375,359.1199951171875,7842200.0
2024-02-14,368.3299865722656,375.1700134277344,366.1300048828125,368.80999755859375,3093700.0
2024-02-15,366.8800048828125,369.7900085449219,361.6199951171875,368.17999267578125,2717600.0
2024-02-16,366.4100036621094,370.989990234375,362.04998779296875,369.5,3258100.0
2024-02-20,366.0899963378906,369.2900085449219,359.82000732421875,362.8500061035156,10458800.0
2024-02-21,261.9700012207031,275.9800109863281,260.0899963378906,275.20001220703125,43937300.0
2024-02-22,267.82000732421875,276.80999755859375,265.0,274.1300048828125,19297300.0
2024-02-23,282.0899963378906,284.32000732421875,271.6199951171875,276.95001220703125,15331500.0
2024-02-26,302.7799987792969,313.8800048828125,286.7900085449219,288.5199890136719,21937200.0
2024-02-27,314.75,327.57000732421875,307.54998779296875,317.3999938964844,21354300.0
2024-02-28,316.1499938964844,316.8500061035156,307.80999755859375,311.2799987792969,7995300.0
2024-02-29,310.54998779296875,320.69000244140625,308.7300109863281,315.7799987792969,8178000.0
2024-03-01,302.3999938964844,311.5299987792969,296.80999755859375,311.5299987792969,11358200.0
2024-03-04,299.44000244140625,302.3800048828125,292.05999755859375,302.0,7214200.0
2024-03-05,291.1300048828125,297.54998779296875,284.67999267578125,295.8900146484375,7267100.0
2024-03-06,278.8599853515625,300.0,276.80999755859375,298.9800109863281,11691700.0
2024-03-07,286.489990234375,288.1300048828125,277.75,280.0,8028300.0
2024-03-08,280.20001220703125,288.45001220703125,279.70001220703125,286.17999267578125,5732400.0
2024-03-11,283.3299865722656,286.79998779296875,277.6099853515625,278.29998779296875,4949100.0
2024-03-12,284.7300109863281,287.44000244140625,281.3999938964844,285.3299865722656,4066800.0
2024-03-13,290.1199951171875,292.7900085449219,281.7300109863281,285.6199951171875,5272800.0
2024-03-14,287.5799865722656,292.739990234375,283.3599853515625,292.3599853515625,4951600.0
2024-03-15,282.1600036621094,287.2900085449219,281.6099853515625,284.239990234375,6589000.0
2024-03-18,285.239990234375,286.6300048828125,281.17999267578125,285.3699951171875,3839200.0
2024-03-19,280.5799865722656,284.1400146484375,276.54998779296875,283.1000061035156,5465400.0
2024-03-20,282.04998779296875,283.7200012207031,278.2699890136719,281.7300109863281,3407600.0
2024-03-21,287.6300048828125,290.1400146484375,281.57000732421875,283.82000732421875,3831400.0
2024-03-22,286.7799987792969,290.8900146484375,285.55999755859375,290.82000732421875,3792100.0
2024-03-25,285.07000732421875,286.29998779296875,281.239990234375,285.6000061035156,2649000.0
2024-03-26,286.69000244140625,288.239990234375,282.79998779296875,285.8500061035156,2934700.0
2024-03-27,282.260009765625,290.8999938964844,281.4800109863281,290.489990234375,3264000.0
2024-03-28,284.1300048828125,285.05999755859375,280.04998779296875,281.3599853515625,3400500.0
2024-04-01,279.4200134277344,285.6700134277344,278.42999267578125,285.0199890136719,3140100.0
2024-04-02,273.3999938964844,275.55999755859375,271.45001220703125,275.45001220703125,3869400.0
2024-04-03,269.5400085449219,273.8800048828125,269.25,271.3999938964844,4038200.0
2024-04-04,265.20001220703125,273.3900146484375,265.0,271.6700134277344,4818200.0
2024-04-05,269.010009765625,269.70001220703125,265.25,265.7799987792969,3678300.0
2024-04-08,268.5799865722656,269.1199951171875,265.6600036621094,268.010009765625,3692900.0
2024-04-09,279.1300048828125,279.510009765625,269.6499938964844,270.9700012207031,5596700.0
2024-04-10,281.0,282.5,275.0,275.0,3503300.0
2024-04-11,283.8599853515625,285.489990234375,278.42999267578125,282.6700134277344,3493300.0
2024-04-12,279.07000732421875,283.760009765625,277.260009765625,282.44000244140625,2889800.0
2024-04-15,272.1499938964844,279.17999267578125,271.0400085449219,279.0,3052100.0
2024-04-16,275.0199890136719,276.5,270.3599853515625,270.4100036621094,3627500.0
2024-04-17,277.3299865722656,280.8800048828125,275.6000061035156,278.0,3169400.0
2024-04-18,281.1400146484375,284.3699951171875,276.3299865722656,277.75,3855900.0
2024-04-19,277.7099914550781,284.8800048828125,276.54998779296875,282.5,4695000.0
2024-04-22,281.67999267578125,282.9700012207031,275.20001220703125,282.0899963378906,2926100.0
2024-04-23,293.489990234375,294.2200012207031,283.0,284.25,4066000.0
2024-04-24,293.82000732421875,295.0,290.9200134277344,294.0,2850400.0
2024-04-25,288.7900085449219,290.1499938964844,281.6199951171875,286.0,2711400.0
2024-04-26,291.4200134277344,294.1300048828125,287.42999267578125,290.1400146484375,2246500.0
2024-04-29,293.4100036621094,303.8900146484375,291.8299865722656,298.0,2990300.0
2024-04-30,290.8900146484375,295.95001220703125,290.4200134277344,292.95001220703125,3172900.0
2024-05-01,287.3399963378906,293.7099914550781,284.0,288.8800048828125,3035500.0
2024-05-02,295.32000732421875,295.7799987792969,285.5299987792969,290.760009765625,3267300.0
2024-05-03,296.2099914550781,297.489990234375,290.3699951171875,293.70001220703125,3439000.0
2024-05-06,300.57000732421875,300.9700012207031,297.1600036621094,298.989990234375,2885600.0
2024-05-07,305.5199890136719,308.6499938964844,299.4599914550781,300.57000732421875,4614000.0
2024-05-08,303.010009765625,304.2699890136719,299.510009765625,302.8999938964844,3127000.0
2024-05-09,295.6700134277344,300.989990234375,295.0400085449219,298.9100036621094,3014600.0
2024-05-10,297.4700012207031,300.9700012207031,296.9200134277344,298.30999755859375,2139100.0
2024-05-13,302.25,304.6600036621094,298.95001220703125,302.0,2086900.0
2024-05-14,301.5400085449219,303.29998779296875,298.44000244140625,298.92999267578125,2690500.0
2024-05-15,312.32000732421875,313.1400146484375,303.05999755859375,304.19000244140625,3699500.0
2024-05-16,316.7799987792969,317.3800048828125,311.0799865722656,314.5199890136719,3671700.0
2024-05-17,317.8500061035156,319.0,314.9599914550781,317.0,3424200.0
2024-05-20,323.7699890136719,324.67999267578125,314.5799865722656,318.5,7997000.0
2024-05-21,311.6600036621094,318.5,300.0,301.1600036621094,13762400.0
2024-05-22,308.5799865722656,313.45001220703125,303.20001220703125,312.0899963378906,4532600.0
2024-05-23,311.44000244140625,314.44000244140625,304.5,309.7799987792969,3895600.0
2024-05-24,321.6000061035156,323.1099853515625,311.0,311.5,4710700.0
2024-05-28,308.010009765625,321.8500061035156,307.07000732421875,320.1000061035156,4608000.0
2024-05-29,306.8999938964844,310.32000732421875,304.3999938964844,305.739990234375,2635000.0
2024-05-30,293.17999267578125,304.3500061035156,291.1600036621094,304.0,4622300.0
2024-05-31,294.9100036621094,299.260009765625,286.5799865722656,297.5,7402300.0
2024-06-03,294.4800109863281,297.0,291.1300048828125,296.4200134277344,2350500.0
2024-06-04,290.0899963378906,295.7900085449219,288.9100036621094,294.5,2673600.0
2024-06-05,295.4100036621094,296.95001220703125,290.5,296.2300109863281,3738400.0
2024-06-06,295.92999267578125,300.6600036621094,294.75,295.1199951171875,2529900.0
2024-06-07,301.8999938964844,302.95001220703125,295.19000244140625,296.5,2608000.0
2024-06-10,309.04998779296875,309.4599914550781,298.70001220703125,299.4599914550781,2894200.0
2024-06-11,312.95001220703125,314.6000061035156,306.8800048828125,308.67999267578125,2762300.0
2024-06-12,319.7900085449219,320.1000061035156,311.6400146484375,315.0,2463100.0
2024-06-13,319.6600036621094,324.489990234375,315.3599853515625,320.0,2972300.0
2024-06-14,317.30999755859375,322.6199951171875,315.010009765625,319.6600036621094,2485900.0
2024-06-17,319.5899963378906,321.1700134277344,311.8800048828125,316.010009765625,2540500.0
2024-06-18,317.0199890136719,321.1400146484375,315.8599853515625,320.010009765625,2060700.0
2024-06-20,311.0400085449219,321.1000061035156,309.25,319.4800109863281,3140500.0
2024-06-21,320.3299865722656,321.3900146484375,312.260009765625,315.8399963378906,7203400.0
2024-06-24,316.67999267578125,326.79998779296875,315.739990234375,318.739990234375,3190700.0
2024-06-25,322.67999267578125,326.3900146484375,316.0,317.3599853515625,2578000.0
2024-06-26,325.260009765625,327.3800048828125,319.79998779296875,322.0,2124800.0
2024-06-27,340.82000732421875,345.4100036621094,329.1400146484375,330.0,5649600.0
2024-06-28,339.010009765625,345.8999938964844,337.3699951171875,340.0,4172300.0
2024-07-01,340.8999938964844,342.5299987792969,331.4800109863281,338.0,2383400.0
2024-07-02,340.44000244140625,342.80999755859375,336.07000732421875,339.3699951171875,2120200.0
2024-07-03,341.20001220703125,342.44000244140625,338.4800109863281,339.45001220703125,1022600.0
2024-07-05,342.0899963378906,345.54998779296875,338.30999755859375,340.9800109863281,2070400.0
2024-07-08,337.6400146484375,341.95001220703125,329.3299865722656,340.1600036621094,2928100.0
2024-07-09,336.17999267578125,339.0,332.1300048828125,339.0,1796300.0
2024-07-10,337.05999755859375,338.010009765625,330.1600036621094,337.0,2045700.0
2024-07-11,331.0400085449219,341.25,329.1199951171875,337.0299987792969,2776700.0
2024-07-12,336.5,338.20001220703125,331.2799987792969,332.010009765625,1790600.0
2024-07-15,340.9100036621094,343.69000244140625,329.25,332.7900085449219,2550500.0
2024-07-16,338.5,341.69000244140625,335.510009765625,340.6000061035156,1592000.0
2024-07-17,332.1400146484375,335.8699951171875,327.6300048828125,334.9100036621094,2312800.0
2024-07-18,323.8800048828125,331.0,320.260009765625,329.2699890136719,2510100.0
2024-07-19,330.8900146484375,336.8999938964844,326.0299987792969,331.9599914550781,3227400.0
2024-07-22,333.70001220703125,338.8699951171875,328.8800048828125,334.45001220703125,2985200.0
2024-07-23,335.55999755859375,340.8900146484375,332.6499938964844,334.989990234375,2747100.0
2024-07-24,324.239990234375,336.2699890136719,323.0,334.0,2492100.0
2024-07-25,320.1300048828125,328.8500061035156,318.7300109863281,326.55999755859375,2371600.0
2024-07-26,326.80999755859375,329.1600036621094,321.2699890136719,323.2300109863281,1709400.0
2024-07-29,322.05999755859375,328.7300109863281,321.3999938964844,327.5,1562300.0
2024-07-30,317.510009765625,326.8299865722656,315.010009765625,325.239990234375,2706200.0
2024-07-31,324.7300109863281,326.6199951171875,316.25,320.6499938964844,2041200.0
2024-08-01,315.6199951171875,325.6400146484375,312.3699951171875,323.4100036621094,3358800.0
2024-08-02,305.6000061035156,309.0,299.54998779296875,305.9200134277344,3524600.0
2024-08-05,294.17999267578125,301.3999938964844,284.0199890136719,287.2099914550781,4480200.0
2024-08-06,301.92999267578125,305.3399963378906,294.8500061035156,300.1199951171875,3220800.0
2024-08-07,304.2099914550781,314.7799987792969,304.1700134277344,311.1499938964844,3566200.0
2024-08-08,317.3699951171875,317.80999755859375,306.3500061035156,311.70001220703125,2219300.0
2024-08-09,331.4800109863281,333.1400146484375,317.489990234375,318.1600036621094,2820100.0
2024-08-12,331.1000061035156,332.42999267578125,325.1499938964844,330.6700134277344,2039600.0
2024-08-13,333.2300109863281,336.0799865722656,330.5199890136719,331.3500061035156,3498100.0
2024-08-14,339.9100036621094,344.3299865722656,335.510009765625,335.989990234375,2673300.0
2024-08-15,343.2699890136719,345.7799987792969,340.0899963378906,340.510009765625,3179300.0
2024-08-16,334.1099853515625,340.1300048828125,332.7200012207031,338.4800109863281,4533400.0
2024-08-19,343.3599853515625,344.4800109863281,335.1099853515625,336.0,8062300.0
2024-08-20,368.010009765625,375.3699951171875,348.0,348.69000244140625,12853000.0
2024-08-21,359.75,368.5899963378906,358.5299987792969,364.30999755859375,5009300.0
2024-08-22,349.4800109863281,359.3599853515625,348.8299865722656,359.3500061035156,3074600.0
2024-08-23,350.75,355.1400146484375,346.2300109863281,351.20001220703125,3506700.0
2024-08-26,347.1199951171875,354.6400146484375,345.4700012207031,349.7300109863281,3481400.0
2024-08-27,350.19000244140625,351.3399963378906,343.3599853515625,344.25,1736500.0
2024-08-28,350.44000244140625,352.7799987792969,346.0799865722656,349.4700012207031,1653300.0
2024-08-29,358.2099914550781,366.04998779296875,352.2200012207031,352.9200134277344,2728500.0
2024-08-30,362.7200012207031,362.9700012207031,354.57000732421875,358.4200134277344,2988600.0
2024-09-03,355.07000732421875,365.5,352.95001220703125,359.54998779296875,2615800.0
2024-09-04,346.1499938964844,348.0400085449219,338.0899963378906,343.29998779296875,3069200.0
2024-09-05,343.739990234375,345.8599853515625,339.07000732421875,343.3500061035156,1689500.0
2024-09-06,335.82000732421875,347.0299987792969,333.8399963378906,345.0,2367600.0
2024-09-09,344.04998779296875,344.92999267578125,337.6499938964844,338.8399963378906,2394300.0
2024-09-10,347.5799865722656,348.1099853515625,340.07000732421875,347.0,2479900.0
2024-09-11,341.7699890136719,346.4800109863281,332.70001220703125,346.4800109863281,3457000.0
2024-09-12,345.1600036621094,346.3999938964844,341.29998779296875,344.010009765625,1759000.0
2024-09-13,346.8999938964844,352.6000061035156,344.4700012207031,345.1600036621094,1526300.0
2024-09-16,346.1099853515625,349.2699890136719,342.9200134277344,346.5799865722656,1696600.0
2024-09-17,337.92999267578125,347.94000244140625,336.2699890136719,347.2099914550781,2499400.0
2024-09-18,329.75,337.75,328.7200012207031,336.94000244140625,2853700.0
2024-09-19,333.6000061035156,339.17999267578125,332.3999938964844,337.8999938964844,2403800.0
2024-09-20,340.1199951171875,341.04998779296875,332.3299865722656,333.0,3776300.0
2024-09-23,344.1700134277344,345.3500061035156,337.1700134277344,339.6400146484375,2205200.0
2024-09-24,343.5199890136719,345.8699951171875,338.510009765625,345.0400085449219,2260500.0
2024-09-25,340.510009765625,345.0,338.3599853515625,343.42999267578125,1788300.0
2024-09-26,338.7300109863281,344.2699890136719,335.29998779296875,343.54998779296875,2527200.0
2024-09-27,335.75,339.9599914550781,334.5,338.8699951171875,1759600.0
2024-09-30,341.79998779296875,343.42999267578125,335.0,335.1700134277344,2569900.0
2024-10-01,329.2900085449219,341.7799987792969,328.25,341.6000061035156,2703000.0
2024-10-02,332.1300048828125,337.6199951171875,328.54998779296875,330.54998779296875,2052600.0
2024-10-03,335.94000244140625,336.69000244140625,328.9100036621094,329.9599914550781,2010300.0
2024-10-04,342.3599853515625,342.9599914550781,335.5899963378906,342.0,2036400.0
2024-10-07,337.94000244140625,345.55999755859375,336.80999755859375,340.6199951171875,2399600.0
2024-10-08,355.1300048828125,357.0,345.0,345.3999938964844,3318500.0
2024-10-09,362.8699951171875,363.55999755859375,355.0,355.1300048828125,2459200.0
2024-10-10,369.3999938964844,369.7900085449219,360.0,360.0,2226200.0
2024-10-11,373.20001220703125,378.3299865722656,368.95001220703125,369.010009765625,2298000.0
2024-10-14,373.9100036621094,377.1300048828125,369.7900085449219,376.989990234375,1494900.0
2024-10-15,374.44000244140625,376.32000732421875,370.010009765625,373.04998779296875,3729000.0
2024-10-16,373.2300109863281,374.5400085449219,367.4100036621094,374.44000244140625,3083400.0
2024-10-17,376.1499938964844,379.7300109863281,370.3299865722656,372.0,1547600.0
2024-10-18,374.8299865722656,376.0,372.6400146484375,373.2099914550781,1450000.0
2024-10-21,378.4100036621094,384.0,373.0299987792969,374.9700012207031,2181300.0
2024-10-22,376.1000061035156,379.2699890136719,371.30999755859375,374.7200012207031,1583700.0
2024-10-23,358.19000244140625,374.1499938964844,357.5799865722656,373.55999755859375,2701100.0
2024-10-24,364.5799865722656,366.510009765625,360.1499938964844,360.7099914550781,1484900.0
2024-10-25,366.44000244140625,372.3999938964844,365.739990234375,367.7300109863281,1347200.0
2024-10-28,362.3500061035156,368.9100036621094,361.42999267578125,368.0,1563300.0
2024-10-29,365.3900146484375,367.4700012207031,357.7900085449219,361.7699890136719,2205100.0
2024-10-30,359.510009765625,367.8800048828125,358.69000244140625,364.3399963378906,1470200.0
2024-10-31,360.3299865722656,369.3800048828125,358.20001220703125,364.67999267578125,2032000.0
2024-11-01,362.6400146484375,365.7699890136719,357.1000061035156,359.0299987792969,2925900.0
2024-11-04,361.1199951171875,363.8800048828125,356.0,360.6499938964844,1532400.0
2024-11-05,366.2900085449219,368.489990234375,362.20001220703125,364.489990234375,1353700.0
2024-11-06,385.17999267578125,386.20001220703125,376.0,378.0,2515700.0
2024-11-07,387.0,387.2099914550781,376.2200012207031,378.5899963378906,2105300.0
2024-11-08,391.3999938964844,393.2099914550781,384.2699890136719,389.0,2058300.0
2024-11-11,398.1000061035156,400.69000244140625,393.70001220703125,395.6600036621094,1880500.0
2024-11-12,398.0199890136719,399.30999755859375,393.9700012207031,395.760009765625,1851400.0
2024-11-13,402.3599853515625,408.5299987792969,397.30999755859375,399.2799987792969,1964700.0
2024-11-14,394.3900146484375,403.1600036621094,394.0299987792969,402.1099853515625,2428900.0
2024-11-15,387.0,392.5,385.57000732421875,389.44000244140625,2204100.0
2024-11-18,386.8299865722656,393.3800048828125,385.7300109863281,393.0,2233400.0
2024-11-19,388.05999755859375,389.0299987792969,383.0299987792969,385.20001220703125,2378200.0
2024-11-20,392.8900146484375,394.9100036621094,383.92999267578125,389.55999755859375,5528600.0
2024-11-21,397.70001220703125,404.0,380.54998779296875,386.20001220703125,7433800.0
2024-11-22,383.3599853515625,394.010009765625,375.20001220703125,392.6300048828125,6322400.0
2024-11-25,386.3800048828125,396.1600036621094,383.1700134277344,387.9599914550781,4345900.0
2024-11-26,396.3999938964844,397.2200012207031,388.6300048828125,389.44000244140625,2860600.0
2024-11-27,384.3699951171875,393.92999267578125,382.7699890136719,393.7099914550781,4625900.0