Rivaldi_Prediction/data/databaseSGD/US88160R1014.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2010-06-29,1.5926669836044312,1.6666669845581055,1.1693329811096191,1.2666670083999634,281494500.0
2010-06-30,1.5886670351028442,2.0280001163482666,1.553333044052124,1.7193330526351929,257806500.0
2010-07-01,1.4639999866485596,1.7280000448226929,1.3513330221176147,1.6666669845581055,123282000.0
2010-07-02,1.2799999713897705,1.5399999618530273,1.24733304977417,1.5333329439163208,77097000.0
2010-07-06,1.0740000009536743,1.3333330154418945,1.0553330183029175,1.3333330154418945,103003500.0
2010-07-07,1.053333044052124,1.108667016029358,0.9986670017242432,1.0933330059051514,103825500.0
2010-07-08,1.1640000343322754,1.1679999828338623,1.0379999876022339,1.0759999752044678,115671000.0
2010-07-09,1.159999966621399,1.1933330297470093,1.1033329963684082,1.1720000505447388,60759000.0
2010-07-12,1.136667013168335,1.2046669721603394,1.1333329677581787,1.196666955947876,33037500.0
2010-07-13,1.2093329429626465,1.2426669597625732,1.1266670227050781,1.1593329906463623,40201500.0
2010-07-14,1.3226670026779175,1.3433330059051514,1.184000015258789,1.1959999799728394,62928000.0
2010-07-15,1.3259999752044678,1.4333330392837524,1.2666670083999634,1.329332947731018,56097000.0
2010-07-16,1.3760000467300415,1.4199999570846558,1.3366669416427612,1.3799999952316284,39319500.0
2010-07-19,1.4606670141220093,1.4833329916000366,1.3946670293807983,1.4246670007705688,37297500.0
2010-07-20,1.3533329963684082,1.4566669464111328,1.3366669416427612,1.4566669464111328,27379500.0
2010-07-21,1.3480000495910645,1.3933329582214355,1.2999999523162842,1.3773330450057983,18787500.0
2010-07-22,1.399999976158142,1.4166669845581055,1.3580000400543213,1.3666670322418213,14367000.0
2010-07-23,1.4193329811096191,1.4373329877853394,1.4040000438690186,1.4126670360565186,9804000.0
2010-07-26,1.3966670036315918,1.4333330392837524,1.3533329963684082,1.4333330392837524,13833000.0
2010-07-27,1.3700000047683716,1.4119999408721924,1.3506669998168945,1.3940000534057617,9295500.0
2010-07-28,1.3813329935073853,1.3933329582214355,1.3673330545425415,1.3700000047683716,7008000.0
2010-07-29,1.3566670417785645,1.3919999599456787,1.3333330154418945,1.3846670389175415,9240000.0
2010-07-30,1.329332947731018,1.3626669645309448,1.303333044052124,1.3466670513153076,6403500.0
2010-08-02,1.3946670293807983,1.3980000019073486,1.3553329706192017,1.3666670322418213,10771500.0
2010-08-03,1.463333010673523,1.463333010673523,1.3880000114440918,1.399999976158142,18457500.0
2010-08-04,1.4173330068588257,1.4786670207977295,1.3899999856948853,1.463333010673523,13695000.0
2010-08-05,1.363332986831665,1.4366669654846191,1.3366669416427612,1.4359999895095825,11943000.0
2010-08-06,1.305999994277954,1.343999981880188,1.301332950592041,1.340000033378601,11128500.0
2010-08-09,1.3066669702529907,1.3320000171661377,1.2966669797897339,1.3266669511795044,12190500.0
2010-08-10,1.2686669826507568,1.309999942779541,1.254667043685913,1.309999942779541,19219500.0
2010-08-11,1.1933330297470093,1.2586669921875,1.190000057220459,1.246000051498413,11964000.0
2010-08-12,1.1733330488204956,1.1933330297470093,1.1593329906463623,1.1866669654846191,10365000.0
2010-08-13,1.2213330268859863,1.2300000190734863,1.1773329973220825,1.2120000123977661,9510000.0
2010-08-16,1.2519999742507935,1.2533329725265503,1.2173329591751099,1.2300000190734863,7287000.0
2010-08-17,1.2766669988632202,1.2933330535888672,1.2519999742507935,1.2640000581741333,6718500.0
2010-08-18,1.2513329982757568,1.305999994277954,1.2400000095367432,1.305999994277954,9019500.0
2010-08-19,1.25266695022583,1.2833329439163208,1.222000002861023,1.2359999418258667,8686500.0
2010-08-20,1.273332953453064,1.2740000486373901,1.2339999675750732,1.2433329820632935,4440000.0
2010-08-23,1.3420000076293945,1.3593330383300781,1.2666670083999634,1.2726670503616333,16321500.0
2010-08-24,1.2799999713897705,1.3140000104904175,1.2633329629898071,1.2833329439163208,10096500.0
2010-08-25,1.3266669511795044,1.3320000171661377,1.237333059310913,1.2773330211639404,7549500.0
2010-08-26,1.3166669607162476,1.3513330221176147,1.3066669702529907,1.3259999752044678,6507000.0
2010-08-27,1.3133330345153809,1.324666976928711,1.2999999523162842,1.3166669607162476,5694000.0
2010-08-30,1.324666976928711,1.3459999561309814,1.307332992553711,1.3133330345153809,10992000.0
2010-08-31,1.2986669540405273,1.3193329572677612,1.2886669635772705,1.3106670379638672,3016500.0
2010-09-01,1.363332986831665,1.3793330192565918,1.3066669702529907,1.3079999685287476,7423500.0
2010-09-02,1.4040000438690186,1.4160000085830688,1.3539999723434448,1.3580000400543213,7306500.0
2010-09-03,1.4033329486846924,1.4199999570846558,1.3773330450057983,1.391332983970642,6519000.0
2010-09-07,1.369333028793335,1.399999976158142,1.3666670322418213,1.3739999532699585,3651000.0
2010-09-08,1.3933329582214355,1.3966670036315918,1.3733329772949219,1.3773330450057983,4326000.0
2010-09-09,1.380666971206665,1.4033329486846924,1.3793330192565918,1.399999976158142,5643000.0
2010-09-10,1.3446669578552246,1.3953330516815186,1.3173329830169678,1.3833329677581787,5799000.0
2010-09-13,1.3813329935073853,1.3933329582214355,1.3666670322418213,1.3926670551300049,5412000.0
2010-09-14,1.4079999923706055,1.440000057220459,1.3686670064926147,1.369333028793335,9820500.0
2010-09-15,1.4653329849243164,1.4666670560836792,1.3860000371932983,1.3986669778823853,10269000.0
2010-09-16,1.3960000276565552,1.5440000295639038,1.3893330097198486,1.476667046546936,40267500.0
2010-09-17,1.348667025566101,1.4213329553604126,1.3200000524520874,1.401332974433899,17977500.0
2010-09-20,1.4040000438690186,1.4233330488204956,1.343999981880188,1.378000020980835,14212500.0
2010-09-21,1.3846670389175415,1.4366669654846191,1.378000020980835,1.3926670551300049,11940000.0
2010-09-22,1.324666976928711,1.3966670036315918,1.3200000524520874,1.391332983970642,14443500.0
2010-09-23,1.3040000200271606,1.3426669836044312,1.2999999523162842,1.3259999752044678,10021500.0
2010-09-24,1.340000033378601,1.3459999561309814,1.309999942779541,1.3300000429153442,8683500.0
2010-09-27,1.3686670064926147,1.3873330354690552,1.3366669416427612,1.3600000143051147,6279000.0
2010-09-28,1.4266669750213623,1.4326670169830322,1.3839999437332153,1.4026670455932617,18217500.0
2010-09-29,1.4653329849243164,1.4686670303344727,1.408666968345642,1.4126670360565186,29539500.0
2010-09-30,1.3606669902801514,1.476667046546936,1.3459999561309814,1.4666670560836792,32937000.0
2010-10-01,1.3733329772949219,1.3833329677581787,1.3539999723434448,1.3793330192565918,8965500.0
2010-10-04,1.3993330001831055,1.4113329648971558,1.3533329963684082,1.3619999885559082,9654000.0
2010-10-05,1.4079999923706055,1.418666958808899,1.4006669521331787,1.409999966621399,4980000.0
2010-10-06,1.3639999628067017,1.4173330068588257,1.3546669483184814,1.4040000438690186,4701000.0
2010-10-07,1.3619999885559082,1.3760000467300415,1.3559999465942383,1.3713330030441284,2115000.0
2010-10-08,1.3619999885559082,1.3860000371932983,1.3593330383300781,1.3619999885559082,4017000.0
2010-10-11,1.3493330478668213,1.3799999952316284,1.3380000591278076,1.3626669645309448,2568000.0
2010-10-12,1.3493330478668213,1.3519999980926514,1.335332989692688,1.3466670513153076,3660000.0
2010-10-13,1.369333028793335,1.3899999856948853,1.3573329448699951,1.3760000467300415,4773000.0
2010-10-14,1.3833329677581787,1.4019999504089355,1.3600000143051147,1.399999976158142,4422000.0
2010-10-15,1.369333028793335,1.3933329582214355,1.350000023841858,1.3926670551300049,4270500.0
2010-10-18,1.348667025566101,1.3760000467300415,1.3480000495910645,1.3680000305175781,2442000.0
2010-10-19,1.3366669416427612,1.3606669902801514,1.3333330154418945,1.3466670513153076,3678000.0
2010-10-20,1.3766670227050781,1.3793330192565918,1.3359999656677246,1.343999981880188,4687500.0
2010-10-21,1.3833329677581787,1.3966670036315918,1.363332986831665,1.3739999532699585,6256500.0
2010-10-22,1.3813329935073853,1.3953330516815186,1.3700000047683716,1.3786669969558716,2416500.0
2010-10-25,1.3899999856948853,1.3986669778823853,1.3819999694824219,1.3960000276565552,1777500.0
2010-10-26,1.4240000247955322,1.4579999446868896,1.3673330545425415,1.386667013168335,9913500.0
2010-10-27,1.399999976158142,1.425333023071289,1.3766670227050781,1.4166669845581055,5347500.0
2010-10-28,1.4126670360565186,1.4333330392837524,1.397333025932312,1.4259999990463257,3363000.0
2010-10-29,1.4559999704360962,1.4566669464111328,1.4033329486846924,1.4093329906463623,4209000.0
2010-11-01,1.4273329973220825,1.5166670083999634,1.420667052268982,1.4626669883728027,6837000.0
2010-11-02,1.4166669845581055,1.4586670398712158,1.4033329486846924,1.4453330039978027,4837500.0
2010-11-03,1.4513330459594727,1.5,1.4106669425964355,1.418666958808899,5589000.0
2010-11-04,1.659999966621399,1.6886670589447021,1.476667046546936,1.5066670179367065,28110000.0
2010-11-05,1.6293330192565918,1.664667010307312,1.581333041191101,1.6579999923706055,15165000.0
2010-11-08,1.6653330326080322,1.6666669845581055,1.6019999980926514,1.6333329677581787,7642500.0
2010-11-09,1.6419999599456787,1.7126669883728027,1.6033329963684082,1.6666669845581055,14346000.0
2010-11-10,1.957332968711853,1.9980000257492065,1.6033329963684082,1.6319999694824219,45907500.0
2010-11-11,1.869333028793335,1.940000057220459,1.8220000267028809,1.9066669940948486,29179500.0
2010-11-12,1.9893330335617065,2.0333330631256104,1.8713330030441284,1.8833329677581787,40936500.0
2010-11-15,2.053333044052124,2.196000099182129,2.01466703414917,2.01466703414917,39343500.0
2010-11-16,1.9780000448226929,2.0933330059051514,1.8946670293807983,2.066667079925537,20214000.0
2010-11-17,1.965999960899353,2.049999952316284,1.9073330163955688,2.0133330821990967,11250000.0
2010-11-18,1.9926669597625732,2.049333095550537,1.9279999732971191,2.0446670055389404,14341500.0
2010-11-19,2.065999984741211,2.0913329124450684,1.9800000190734863,2.010667085647583,17257500.0
2010-11-22,2.2266669273376465,2.2300000190734863,2.0999999046325684,2.1046669483184814,22945500.0
2010-11-23,2.3046669960021973,2.378667116165161,2.1459999084472656,2.2193329334259033,23667000.0
2010-11-24,2.3646669387817383,2.3980000019073486,2.2886669635772705,2.351332902908325,21375000.0
2010-11-26,2.3546669483184814,2.4000000953674316,2.316667079925537,2.373332977294922,5259000.0
2010-11-29,2.2886669635772705,2.396667003631592,2.2219998836517334,2.3606669902801514,17184000.0
2010-11-30,2.355333089828491,2.355333089828491,2.2273330688476562,2.249332904815674,33339000.0
2010-12-01,2.2899999618530273,2.427999973297119,2.2300000190734863,2.3913331031799316,19488000.0
2010-12-02,2.1566669940948486,2.2866671085357666,2.0799999237060547,2.2673330307006836,30105000.0
2010-12-03,2.0993330478668213,2.1500000953674316,2.058000087738037,2.134000062942505,17401500.0
2010-12-06,2.02066707611084,2.0966670513153076,1.9706670045852661,2.0899999141693115,19116000.0
2010-12-07,2.1040000915527344,2.1600000858306885,2.00333309173584,2.0326669216156006,19669500.0
2010-12-08,2.1579999923706055,2.1659998893737793,2.101332902908325,2.1653330326080322,9900000.0
2010-12-09,2.136667013168335,2.181333065032959,2.109999895095825,2.167332887649536,6090000.0
2010-12-10,2.101332902908325,2.194667100906372,2.0753331184387207,2.136667013168335,6441000.0
2010-12-13,2.0366671085357666,2.118000030517578,2.0266671180725098,2.109333038330078,6156000.0
2010-12-14,1.9019999504089355,2.0260000228881836,1.8506669998168945,2.0193328857421875,26485500.0
2010-12-15,1.9733330011367798,1.9980000257492065,1.9019999504089355,1.9113329648971558,11143500.0
2010-12-16,2.053999900817871,2.060667037963867,1.976667046546936,2.0,11851500.0
2010-12-17,2.0906670093536377,2.1026670932769775,2.047333002090454,2.0893330574035645,12195000.0
2010-12-20,2.113332986831665,2.1459999084472656,2.0840001106262207,2.109333038330078,7851000.0
2010-12-21,2.1506669521331787,2.179332971572876,2.114000082015991,2.119999885559082,11665500.0
2010-12-22,2.175333023071289,2.190666913986206,2.113332986831665,2.1500000953674316,12499500.0
2010-12-23,2.00600004196167,2.1653330326080322,1.9946670532226562,2.0840001106262207,23289000.0
2010-12-27,1.7033330202102661,1.9053330421447754,1.670667052268982,1.8680000305175781,139528500.0
2010-12-28,1.7606669664382935,1.7833329439163208,1.6666669845581055,1.7233330011367798,60844500.0
2010-12-29,1.848667025566101,1.8673330545425415,1.7666670083999634,1.8020000457763672,49788000.0
2010-12-30,1.7666670083999634,1.8600000143051147,1.7586669921875,1.8466670513153076,30616500.0
2010-12-31,1.775333046913147,1.8166669607162476,1.7666670083999634,1.7713329792022705,21268500.0
2011-01-03,1.7746670246124268,1.7999999523162842,1.726667046546936,1.7893329858779907,19245000.0
2011-01-04,1.777999997138977,1.7966669797897339,1.7346669435501099,1.7773330211639404,17811000.0
2011-01-05,1.7886669635772705,1.7933330535888672,1.746000051498413,1.7653330564498901,21700500.0
2011-01-06,1.858667016029358,1.8666670322418213,1.7873330116271973,1.7886669635772705,30918000.0
2011-01-07,1.8826669454574585,1.9053330421447754,1.8600000143051147,1.8666670322418213,33718500.0
2011-01-10,1.8966670036315918,1.9119999408721924,1.8700000047683716,1.878000020980835,20140500.0
2011-01-11,1.797333002090454,1.9140000343322754,1.7946670055389404,1.906000018119812,25653000.0
2011-01-12,1.797333002090454,1.8266669511795044,1.7680000066757202,1.8006670475006104,14466000.0
2011-01-13,1.7480000257492065,1.7979999780654907,1.74399995803833,1.797333002090454,10854000.0
2011-01-14,1.7166670560836792,1.7719999551773071,1.707332968711853,1.7433329820632935,17880000.0
2011-01-18,1.7093329429626465,1.7093329429626465,1.649999976158142,1.698667049407959,24325500.0
2011-01-19,1.6019999980926514,1.6979999542236328,1.5833330154418945,1.6846669912338257,35572500.0
2011-01-20,1.5080000162124634,1.6299999952316284,1.4913330078125,1.6019999980926514,34198500.0
2011-01-21,1.5360000133514404,1.5726670026779175,1.5140000581741333,1.5413329601287842,18255000.0
2011-01-24,1.6326669454574585,1.6540000438690186,1.5486669540405273,1.5686670541763306,24676500.0
2011-01-25,1.6453330516815186,1.6593329906463623,1.6013330221176147,1.6433329582214355,19072500.0
2011-01-26,1.649999976158142,1.658666968345642,1.6066670417785645,1.647333025932312,16198500.0
2011-01-27,1.6613329648971558,1.6720000505447388,1.6353329420089722,1.6493330001831055,13435500.0
2011-01-28,1.6006669998168945,1.658666968345642,1.5833330154418945,1.658666968345642,15726000.0
2011-01-31,1.6066670417785645,1.6080000400543213,1.5666669607162476,1.6033329963684082,12454500.0
2011-02-01,1.593999981880188,1.6486669778823853,1.5693329572677612,1.6206669807434082,10617000.0
2011-02-02,1.5959999561309814,1.6119999885559082,1.5779999494552612,1.6106669902801514,8542500.0
2011-02-03,1.5753329992294312,1.5933330059051514,1.5433330535888672,1.5880000591278076,7680000.0
2011-02-04,1.5640000104904175,1.5779999494552612,1.5479999780654907,1.5626670122146606,8160000.0
2011-02-07,1.5379999876022339,1.5506670475006104,1.525333046913147,1.5506670475006104,13426500.0
2011-02-08,1.6326669454574585,1.6833330392837524,1.5333329439163208,1.585332989692688,52573500.0
2011-02-09,1.547333002090454,1.6119999885559082,1.519333004951477,1.608667016029358,39534000.0
2011-02-10,1.5479999780654907,1.5759999752044678,1.5206669569015503,1.5506670475006104,12541500.0
2011-02-11,1.5499999523162842,1.5833330154418945,1.5293329954147339,1.5499999523162842,9517500.0
2011-02-14,1.5386669635772705,1.6093330383300781,1.536666989326477,1.5759999752044678,19246500.0
2011-02-15,1.5226670503616333,1.5446670055389404,1.503999948501587,1.534000039100647,14305500.0
2011-02-16,1.6486669778823853,1.664667010307312,1.5379999876022339,1.5399999618530273,61726500.0
2011-02-17,1.5733330249786377,1.6993329524993896,1.5700000524520874,1.6419999599456787,39276000.0
2011-02-18,1.5453330278396606,1.565999984741211,1.5306669473648071,1.5553330183029175,35560500.0
2011-02-22,1.4579999446868896,1.5333329439163208,1.4520000219345093,1.525333046913147,30969000.0
2011-02-23,1.4553329944610596,1.5,1.4073330163955688,1.4786670207977295,24084000.0
2011-02-24,1.5019999742507935,1.5053329467773438,1.4333330392837524,1.4520000219345093,15829500.0
2011-02-25,1.5740000009536743,1.590000033378601,1.512666940689087,1.5206669569015503,20194500.0
2011-02-28,1.5926669836044312,1.6066670417785645,1.5666669607162476,1.5826669931411743,15768000.0
2011-03-01,1.5959999561309814,1.6213330030441284,1.5800000429153442,1.6033329963684082,16596000.0
2011-03-02,1.6013330221176147,1.6186670064926147,1.5820000171661377,1.5880000591278076,9949500.0
2011-03-03,1.6239999532699585,1.6526670455932617,1.6039999723434448,1.6319999694824219,9603000.0
2011-03-04,1.6633330583572388,1.6660000085830688,1.585332989692688,1.6319999694824219,23701500.0
2011-03-07,1.6626670360565186,1.6933330297470093,1.6466670036315918,1.6619999408721924,30504000.0
2011-03-08,1.6440000534057617,1.6640000343322754,1.600000023841858,1.6399999856948853,20998500.0
2011-03-09,1.6480000019073486,1.6660000085830688,1.6180000305175781,1.6440000534057617,13872000.0
2011-03-10,1.6006669998168945,1.6326669454574585,1.5820000171661377,1.6293330192565918,15255000.0
2011-03-11,1.6046669483184814,1.6166670322418213,1.5686670541763306,1.590000033378601,13962000.0
2011-03-14,1.5499999523162842,1.600000023841858,1.5466669797897339,1.5880000591278076,17490000.0
2011-03-15,1.5299999713897705,1.5306669473648071,1.4533330202102661,1.4800000190734863,19782000.0
2011-03-16,1.5213329792022705,1.5499999523162842,1.512666940689087,1.5240000486373901,17545500.0
2011-03-17,1.5206669569015503,1.562000036239624,1.5093330144882202,1.5493329763412476,13839000.0
2011-03-18,1.5306669473648071,1.5460000038146973,1.5006669759750366,1.5460000038146973,10318500.0
2011-03-21,1.5153330564498901,1.536666989326477,1.50266695022583,1.536666989326477,6175500.0
2011-03-22,1.4793330430984497,1.5240000486373901,1.4666670560836792,1.5153330564498901,8743500.0
2011-03-23,1.480666995048523,1.4846669435501099,1.4513330459594727,1.4739999771118164,6342000.0
2011-03-24,1.4886670112609863,1.4919999837875366,1.4653329849243164,1.4759999513626099,6933000.0
2011-03-25,1.5166670083999634,1.5333329439163208,1.4933329820632935,1.495332956314087,8520000.0
2011-03-28,1.5499999523162842,1.5693329572677612,1.5033329725265503,1.5133329629898071,15871500.0
2011-03-29,1.5946669578552246,1.600000023841858,1.547333002090454,1.553333044052124,11331000.0
2011-03-30,1.5806670188903809,1.6326669454574585,1.534000039100647,1.6073329448699951,18349500.0
2011-03-31,1.850000023841858,1.9140000343322754,1.7666670083999634,1.7699999809265137,172767000.0
2011-04-01,1.7773330211639404,1.8786669969558716,1.7713329792022705,1.8300000429153442,42972000.0
2011-04-04,1.722000002861023,1.7999999523162842,1.6820000410079956,1.7886669635772705,39139500.0
2011-04-05,1.7799999713897705,1.7999999523162842,1.7126669883728027,1.726667046546936,47713500.0
2011-04-06,1.7660000324249268,1.8006670475006104,1.7200000286102295,1.7993329763412476,19324500.0
2011-04-07,1.815999984741211,1.8626669645309448,1.7633329629898071,1.7899999618530273,42154500.0
2011-04-08,1.7660000324249268,1.840000033378601,1.7573330402374268,1.8386670351028442,29196000.0
2011-04-11,1.6846669912338257,1.7686669826507568,1.6679999828338623,1.76466703414917,20541000.0
2011-04-12,1.6433329582214355,1.6806670427322388,1.6200000047683716,1.6720000505447388,20361000.0
2011-04-13,1.6619999408721924,1.7126669883728027,1.6540000438690186,1.675333023071289,18172500.0
2011-04-14,1.6759999990463257,1.685333013534546,1.613332986831665,1.6579999923706055,14751000.0
2011-04-15,1.7053329944610596,1.745332956314087,1.694000005722046,1.7100000381469727,14152500.0
2011-04-18,1.668666958808899,1.7079999446868896,1.6239999532699585,1.675333023071289,15508500.0
2011-04-19,1.6773329973220825,1.684000015258789,1.6433329582214355,1.684000015258789,8230500.0
2011-04-20,1.7166670560836792,1.7393330335617065,1.6866669654846191,1.713333010673523,12558000.0
2011-04-21,1.7826670408248901,1.7986669540405273,1.7059999704360962,1.7233330011367798,20791500.0
2011-04-25,1.7593330144882202,1.781999945640564,1.7313330173492432,1.7799999713897705,12013500.0
2011-04-26,1.7953330278396606,1.8166669607162476,1.753999948501587,1.7773330211639404,21000000.0
2011-04-27,1.8053330183029175,1.8240000009536743,1.775333046913147,1.7953330278396606,14953500.0
2011-04-28,1.843999981880188,1.8459999561309814,1.7813329696655273,1.8046669960021973,24000000.0
2011-04-29,1.840000033378601,1.8580000400543213,1.8279999494552612,1.8459999561309814,10890000.0
2011-05-02,1.8300000429153442,1.8533329963684082,1.8040000200271606,1.840000033378601,11769000.0
2011-05-03,1.7913329601287842,1.8259999752044678,1.7666670083999634,1.8253329992294312,13708500.0
2011-05-04,1.7793329954147339,1.7999999523162842,1.7166670560836792,1.7853330373764038,15667500.0
2011-05-05,1.762666940689087,1.829332947731018,1.7446670532226562,1.8133330345153809,18277500.0
2011-05-06,1.8079999685287476,1.8466670513153076,1.7746670246124268,1.7933330535888672,14725500.0
2011-05-09,1.8606669902801514,1.8666670322418213,1.7899999618530273,1.7999999523162842,13746000.0
2011-05-10,1.8886669874191284,1.9299999475479126,1.8606669902801514,1.8826669454574585,23029500.0
2011-05-11,1.8046669960021973,1.886667013168335,1.7946670055389404,1.8799999952316284,14437500.0
2011-05-12,1.8446669578552246,1.8493330478668213,1.7766669988632202,1.8046669960021973,9420000.0
2011-05-13,1.8366669416427612,1.8793330192565918,1.8200000524520874,1.8666670322418213,9922500.0
2011-05-16,1.773332953453064,1.8660000562667847,1.7699999809265137,1.8660000562667847,11335500.0
2011-05-17,1.730666995048523,1.7999999523162842,1.7146669626235962,1.7999999523162842,18513000.0
2011-05-18,1.7566670179367065,1.76466703414917,1.7013330459594727,1.7400000095367432,10942500.0
2011-05-19,1.8799999952316284,1.8960000276565552,1.773332953453064,1.8020000457763672,39826500.0
2011-05-20,1.8646670579910278,1.8853329420089722,1.8233330249786377,1.8839999437332153,12637500.0
2011-05-23,1.7879999876022339,1.841333031654358,1.7746670246124268,1.841333031654358,12954000.0
2011-05-24,1.7813329696655273,1.8333330154418945,1.773332953453064,1.801332950592041,9205500.0
2011-05-25,1.9320000410079956,1.934000015258789,1.7446670532226562,1.7933330535888672,70396500.0
2011-05-26,1.9653329849243164,1.9839999675750732,1.8733329772949219,1.9213329553604126,50053500.0
2011-05-27,1.9700000286102295,1.9780000448226929,1.9213329553604126,1.9693330526351929,25306500.0
2011-05-31,2.0093328952789307,2.018666982650757,1.9700000286102295,1.9793330430984497,49357500.0
2011-06-01,1.901332974433899,2.006666898727417,1.8919999599456787,2.0,22948500.0
2011-06-02,1.9173330068588257,1.9546669721603394,1.9006669521331787,1.901332974433899,14794500.0
2011-06-03,2.0086669921875,2.0999999046325684,1.9666670560836792,1.9966670274734497,93138000.0
2011-06-06,1.9133330583572388,2.0086669921875,1.8839999437332153,2.006666898727417,34966500.0
2011-06-07,1.891332983970642,1.9593329429626465,1.8839999437332153,1.929332971572876,18331500.0
2011-06-08,1.8079999685287476,1.9066669940948486,1.801332950592041,1.8960000276565552,25438500.0
2011-06-09,1.841333031654358,1.8733329772949219,1.8066669702529907,1.8286670446395874,24048000.0
2011-06-10,1.8573329448699951,1.886667013168335,1.8233330249786377,1.8346669673919678,23499000.0
2011-06-13,1.8953330516815186,1.925333023071289,1.858667016029358,1.8713330030441284,25701000.0
2011-06-14,1.9066669940948486,1.9800000190734863,1.901332974433899,1.9026670455932617,23601000.0
2011-06-15,1.8213330507278442,1.8966670036315918,1.8046669960021973,1.8960000276565552,20175000.0
2011-06-16,1.7666670083999634,1.8666670322418213,1.715999960899353,1.8446669578552246,27633000.0
2011-06-17,1.7666670083999634,1.8466670513153076,1.7426669597625732,1.7913329601287842,25710000.0
2011-06-20,1.7339999675750732,1.7640000581741333,1.7000000476837158,1.75266695022583,23067000.0
2011-06-21,1.835332989692688,1.848667025566101,1.7333329916000366,1.7493330240249634,22440000.0
2011-06-22,1.8140000104904175,1.8833329677581787,1.8066669702529907,1.824666976928711,22134000.0
2011-06-23,1.8473329544067383,1.8480000495910645,1.74733304977417,1.8133330345153809,17550000.0
2011-06-24,1.8380000591278076,1.8646670579910278,1.8173329830169678,1.8426669836044312,54127500.0
2011-06-27,1.8306670188903809,1.8853329420089722,1.820667028427124,1.848667025566101,27141000.0
2011-06-28,1.8739999532699585,1.8833329677581787,1.8446669578552246,1.852666974067688,13338000.0
2011-06-29,1.8860000371932983,1.9393329620361328,1.8713330030441284,1.899999976158142,21927000.0
2011-06-30,1.9420000314712524,1.9553329944610596,1.8933329582214355,1.899999976158142,14200500.0
2011-07-01,1.9346669912338257,1.9733330011367798,1.9199999570846558,1.937999963760376,12823500.0
2011-07-05,1.942667007446289,1.968000054359436,1.9140000343322754,1.9346669912338257,14940000.0
2011-07-06,1.9306670427322388,1.942667007446289,1.9033329486846924,1.942667007446289,13903500.0
2011-07-07,1.9819999933242798,2.0,1.934000015258789,1.942667007446289,19918500.0
2011-07-08,1.920667052268982,1.9926669597625732,1.906000018119812,1.9926669597625732,18609000.0
2011-07-11,1.8899999856948853,1.9019999504089355,1.8666670322418213,1.8933329582214355,14637000.0
2011-07-12,1.878000020980835,1.9393329620361328,1.8666670322418213,1.891332983970642,15681000.0
2011-07-13,1.9093329906463623,1.935333013534546,1.8600000143051147,1.8953330516815186,15990000.0
2011-07-14,1.8406670093536377,1.9306670427322388,1.8166669607162476,1.9019999504089355,17385000.0
2011-07-15,1.8386670351028442,1.8553329706192017,1.8266669511795044,1.852666974067688,10635000.0
2011-07-18,1.8153330087661743,1.8300000429153442,1.775333046913147,1.8226670026779175,12778500.0
2011-07-19,1.8593330383300781,1.8739999532699585,1.8359999656677246,1.8386670351028442,15391500.0
2011-07-20,1.9126670360565186,2.0293331146240234,1.8533329963684082,1.8666670322418213,45724500.0
2011-07-21,1.9133330583572388,1.944000005722046,1.8733329772949219,1.9273329973220825,15172500.0
2011-07-22,1.952666997909546,1.9693330526351929,1.9033329486846924,1.9133330583572388,8752500.0
2011-07-25,1.8993330001831055,1.9500000476837158,1.8960000276565552,1.934000015258789,10099500.0
2011-07-26,1.8666670322418213,1.9179999828338623,1.8646670579910278,1.8873330354690552,11409000.0
2011-07-27,1.8426669836044312,1.899999976158142,1.8339999914169312,1.899999976158142,14377500.0
2011-07-28,1.878000020980835,1.9033329486846924,1.8359999656677246,1.840000033378601,14080500.0
2011-07-29,1.878000020980835,1.8933329582214355,1.8333330154418945,1.8533329963684082,14223000.0
2011-08-01,1.9179999828338623,1.9320000410079956,1.880666971206665,1.9113329648971558,17473500.0
2011-08-02,1.8226670026779175,1.946666955947876,1.8179999589920044,1.9126670360565186,23241000.0
2011-08-03,1.8133330345153809,1.8553329706192017,1.75600004196167,1.8333330154418945,26917500.0
2011-08-04,1.649999976158142,1.792667031288147,1.6446670293807983,1.7673330307006836,45967500.0
2011-08-05,1.6160000562667847,1.6920000314712524,1.5219999551773071,1.6660000085830688,29466000.0
2011-08-08,1.5759999752044678,1.6293330192565918,1.5399999618530273,1.5399999618530273,39127500.0
2011-08-09,1.670667052268982,1.696666955947876,1.5800000429153442,1.6100000143051147,20001000.0
2011-08-10,1.5880000591278076,1.6959999799728394,1.5753329992294312,1.6959999799728394,23463000.0
2011-08-11,1.6866669654846191,1.7166670560836792,1.600000023841858,1.602666974067688,12547500.0
2011-08-12,1.753999948501587,1.8093329668045044,1.6906670331954956,1.7066669464111328,15136500.0
2011-08-15,1.7486670017242432,1.7833329439163208,1.7286670207977295,1.7746670246124268,11079000.0
2011-08-16,1.7400000095367432,1.769333004951477,1.722000002861023,1.7419999837875366,8065500.0
2011-08-17,1.722000002861023,1.7766669988632202,1.7006670236587524,1.7593330144882202,9655500.0
2011-08-18,1.6173330545425415,1.6766669750213623,1.564666986465454,1.6666669845581055,15849000.0
2011-08-19,1.4866670370101929,1.6146670579910278,1.4666670560836792,1.5906670093536377,20629500.0
2011-08-22,1.463333010673523,1.5866669416427612,1.4453330039978027,1.5406670570373535,14791500.0
2011-08-23,1.5306669473648071,1.5406670570373535,1.4333330392837524,1.4620000123977661,13035000.0
2011-08-24,1.591333031654358,1.5953329801559448,1.5219999551773071,1.5399999618530273,10264500.0
2011-08-25,1.5406670570373535,1.591333031654358,1.5266669988632202,1.591333031654358,10197000.0
2011-08-26,1.5820000171661377,1.5966670513153076,1.4713330268859863,1.5140000581741333,11427000.0
2011-08-29,1.647333025932312,1.6566669940948486,1.6013330221176147,1.6146670579910278,12051000.0
2011-08-30,1.6419999599456787,1.651332974433899,1.6059999465942383,1.6333329677581787,5493000.0
2011-08-31,1.6493330001831055,1.7000000476837158,1.6186670064926147,1.6533329486846924,12357000.0
2011-09-01,1.600000023841858,1.6579999923706055,1.5893330574035645,1.6440000534057617,12721500.0
2011-09-02,1.5379999876022339,1.5993330478668213,1.5119999647140503,1.5773329734802246,11548500.0
2011-09-06,1.5293329954147339,1.5466669797897339,1.4859999418258667,1.5,12147000.0
2011-09-07,1.5893330574035645,1.600000023841858,1.5520000457763672,1.5593329668045044,6888000.0
2011-09-08,1.5740000009536743,1.6019999980926514,1.5520000457763672,1.5720000267028809,7585500.0
2011-09-09,1.5313329696655273,1.5713330507278442,1.5033329725265503,1.5579999685287476,10039500.0
2011-09-12,1.525333046913147,1.5540000200271606,1.4966670274734497,1.5,8499000.0
2011-09-13,1.6053329706192017,1.6066670417785645,1.5166670083999634,1.534000039100647,10897500.0
2011-09-14,1.6226669549942017,1.656000018119812,1.5859999656677246,1.6166670322418213,12462000.0
2011-09-15,1.6546670198440552,1.6619999408721924,1.621999979019165,1.6386669874191284,8439000.0
2011-09-16,1.7200000286102295,1.7226669788360596,1.6326669454574585,1.6519999504089355,21256500.0
2011-09-19,1.718000054359436,1.7206670045852661,1.5880000591278076,1.6633330583572388,17361000.0
2011-09-20,1.7339999675750732,1.773332953453064,1.7113330364227295,1.7319999933242798,17706000.0
2011-09-21,1.7233330011367798,1.7966669797897339,1.713333010673523,1.7300000190734863,14814000.0
2011-09-22,1.7086670398712158,1.7406669855117798,1.658666968345642,1.7093329429626465,11637000.0
2011-09-23,1.7586669921875,1.7746670246124268,1.690000057220459,1.6993329524993896,17346000.0
2011-09-26,1.7013330459594727,1.7680000066757202,1.659999966621399,1.7680000066757202,14022000.0
2011-09-27,1.746000051498413,1.7993329763412476,1.7046669721603394,1.7333329916000366,10117500.0
2011-09-28,1.6393330097198486,1.7666670083999634,1.6339999437332153,1.7333329916000366,10849500.0
2011-09-29,1.6080000400543213,1.7213330268859863,1.5700000524520874,1.7146669626235962,13944000.0
2011-09-30,1.6260000467300415,1.6593329906463623,1.565999984741211,1.6533329486846924,20041500.0
2011-10-03,1.5820000171661377,1.6666669845581055,1.5499999523162842,1.6633330583572388,15348000.0
2011-10-04,1.5773329734802246,1.6213330030441284,1.5286669731140137,1.5526670217514038,18004500.0
2011-10-05,1.6913330554962158,1.7226669788360596,1.5566669702529907,1.6019999980926514,18442500.0
2011-10-06,1.797333002090454,1.840000033378601,1.6679999828338623,1.6913330554962158,26536500.0
2011-10-07,1.7993329763412476,1.840000033378601,1.7366670370101929,1.7986669540405273,19674000.0
2011-10-10,1.858667016029358,1.8786669969558716,1.7999999523162842,1.820667028427124,13852500.0
2011-10-11,1.8406670093536377,1.8513330221176147,1.805999994277954,1.8339999914169312,8635500.0
2011-10-12,1.8533329963684082,1.8666670322418213,1.8133330345153809,1.8166669607162476,16851000.0
2011-10-13,1.8626669645309448,1.8980000019073486,1.829332947731018,1.8420000076293945,15652500.0
2011-10-14,1.8700000047683716,1.9033329486846924,1.8173329830169678,1.8666670322418213,21007500.0
2011-10-17,1.8279999494552612,1.8666670322418213,1.8173329830169678,1.8573329448699951,11317500.0
2011-10-18,1.8893330097198486,1.8953330516815186,1.7806669473648071,1.8200000524520874,14995500.0
2011-10-19,1.8380000591278076,1.8706669807434082,1.8200000524520874,1.8680000305175781,11893500.0
2011-10-20,1.8226670026779175,1.831333041191101,1.7999999523162842,1.829332947731018,14995500.0
2011-10-21,1.8686670064926147,1.886667013168335,1.8006670475006104,1.8266669511795044,17139000.0
2011-10-24,1.9033329486846924,1.9259999990463257,1.850000023841858,1.8580000400543213,14109000.0
2011-10-25,1.8833329677581787,1.9240000247955322,1.8533329963684082,1.8819999694824219,9816000.0
2011-10-26,1.8653329610824585,1.891332983970642,1.8266669511795044,1.8793330192565918,7657500.0
2011-10-27,1.9173330068588257,1.9299999475479126,1.8739999532699585,1.8893330097198486,13041000.0
2011-10-28,1.9913330078125,2.0,1.8673330545425415,1.899999976158142,18960000.0
2011-10-31,1.9579999446868896,1.9673329591751099,1.9166669845581055,1.9666670560836792,17010000.0
2011-11-01,1.925333023071289,1.9279999732971191,1.8666670322418213,1.8926670551300049,9528000.0
2011-11-02,1.9140000343322754,1.9506670236587524,1.8833329677581787,1.9333330392837524,13129500.0
2011-11-03,2.1640000343322754,2.1659998893737793,1.9686670303344727,2.0,37645500.0
2011-11-04,2.1540000438690186,2.1600000858306885,2.0339999198913574,2.0973329544067383,45493500.0
2011-11-07,2.0846669673919678,2.1333329677581787,2.049999952316284,2.109333038330078,18994500.0
2011-11-08,2.122667074203491,2.1333329677581787,2.0480000972747803,2.0913329124450684,17518500.0
2011-11-09,2.058666944503784,2.0993330478668213,2.0199999809265137,2.058000087738037,14305500.0
2011-11-10,2.0886669158935547,2.0999999046325684,2.043333053588867,2.062666893005371,11209500.0
2011-11-11,2.2426669597625732,2.299999952316284,2.0380001068115234,2.126667022705078,58024500.0
2011-11-14,2.2146670818328857,2.2360000610351562,2.1746668815612793,2.200000047683716,19885500.0
2011-11-15,2.26200008392334,2.293333053588867,2.181999921798706,2.194667100906372,13365000.0
2011-11-16,2.3293330669403076,2.3333330154418945,2.2266669273376465,2.2320001125335693,27498000.0
2011-11-17,2.245332956314087,2.326667070388794,2.2126669883728027,2.299999952316284,20239500.0
2011-11-18,2.173332929611206,2.2739999294281006,2.169332981109619,2.2426669597625732,13542000.0
2011-11-21,2.117332935333252,2.1626670360565186,2.069999933242798,2.1626670360565186,15474000.0
2011-11-22,2.138000011444092,2.186000108718872,2.069999933242798,2.117332935333252,10989000.0
2011-11-23,2.0966670513153076,2.136667013168335,2.0833330154418945,2.117332935333252,6777000.0
2011-11-25,2.1106669902801514,2.1606669425964355,2.072000026702881,2.103332996368408,3594000.0
2011-11-28,2.1706669330596924,2.2186670303344727,2.120666980743408,2.1333329677581787,10218000.0
2011-11-29,2.1166670322418213,2.204667091369629,2.1086668968200684,2.1659998893737793,8866500.0
2011-11-30,2.1826670169830322,2.1953330039978027,2.1480000019073486,2.1666669845581055,11404500.0
2011-12-01,2.173332929611206,2.2660000324249268,2.131999969482422,2.171333074569702,15453000.0
2011-12-02,2.2200000286102295,2.246000051498413,2.1600000858306885,2.188667058944702,12042000.0
2011-12-05,2.2946670055389404,2.3333330154418945,2.2286670207977295,2.23533296585083,17401500.0
2011-12-06,2.324666976928711,2.3320000171661377,2.268666982650757,2.2799999713897705,14277000.0
2011-12-07,2.2793331146240234,2.3259999752044678,2.25333309173584,2.308666944503784,10114500.0
2011-12-08,2.059333086013794,2.109999895095825,1.9739999771118164,2.055999994277954,49587000.0
2011-12-09,2.069333076477051,2.074666976928711,2.018666982650757,2.0360000133514404,18592500.0
2011-12-12,2.0273330211639404,2.041332960128784,2.001332998275757,2.0293331146240234,11380500.0
2011-12-13,1.963333010673523,2.062000036239624,1.9273329973220825,2.0380001068115234,14911500.0
2011-12-14,1.9019999504089355,1.9786670207977295,1.8666670322418213,1.9666670560836792,17458500.0
2011-12-15,1.9079999923706055,1.9446669816970825,1.8746670484542847,1.9113329648971558,10504500.0
2011-12-16,1.8666670322418213,1.9286669492721558,1.8653329610824585,1.9193329811096191,15445500.0
2011-12-19,1.850000023841858,1.899999976158142,1.824666976928711,1.8726669549942017,14805000.0
2011-12-20,1.8600000143051147,1.8966670036315918,1.8480000495910645,1.8700000047683716,12649500.0
2011-12-21,1.8380000591278076,1.8713330030441284,1.73533296585083,1.8606669902801514,25582500.0
2011-12-22,1.8513330221176147,1.8700000047683716,1.8200000524520874,1.840000033378601,15141000.0
2011-12-23,1.8600000143051147,1.8666670322418213,1.8346669673919678,1.8666670322418213,8871000.0
2011-12-27,1.9046670198440552,1.9179999828338623,1.8426669836044312,1.843999981880188,11662500.0
2011-12-28,1.9006669521331787,1.9493329524993896,1.869333028793335,1.9326670169830322,8628000.0
2011-12-29,1.9153330326080322,1.9559999704360962,1.9033329486846924,1.906000018119812,7323000.0
2011-12-30,1.9040000438690186,1.9320000410079956,1.8833329677581787,1.8993330001831055,5097000.0
2012-01-03,1.871999979019165,1.9666670560836792,1.8433330059051514,1.929332971572876,13921500.0
2012-01-04,1.8473329544067383,1.9113329648971558,1.8333330154418945,1.880666971206665,9451500.0
2012-01-05,1.8079999685287476,1.8619999885559082,1.7899999618530273,1.8506669998168945,15082500.0
2012-01-06,1.7940000295639038,1.852666974067688,1.7606669664382935,1.8133330345153809,14794500.0
2012-01-09,1.8166669607162476,1.8326669931411743,1.7413330078125,1.7999999523162842,13455000.0
2012-01-10,1.841333031654358,1.8506669998168945,1.8166669607162476,1.829332947731018,10077000.0
2012-01-11,1.8819999694824219,1.8919999599456787,1.8200000524520874,1.841333031654358,10084500.0
2012-01-12,1.8833329677581787,1.9079999923706055,1.8539999723434448,1.8986669778823853,10939500.0
2012-01-13,1.519333004951477,1.899999976158142,1.5093330144882202,1.8933329582214355,82506000.0
2012-01-17,1.773332953453064,1.8226670026779175,1.7606669664382935,1.7746670246124268,69774000.0
2012-01-18,1.7873330116271973,1.7920000553131104,1.75,1.7793329954147339,18903000.0
2012-01-19,1.784000039100647,1.8493330478668213,1.7740000486373901,1.8126670122146606,18694500.0
2012-01-20,1.773332953453064,1.7999999523162842,1.7599999904632568,1.7933330535888672,9934500.0
2012-01-23,1.7846670150756836,1.8140000104904175,1.773332953453064,1.7873330116271973,8919000.0
2012-01-24,1.8279999494552612,1.8453329801559448,1.762666940689087,1.775333046913147,12870000.0
2012-01-25,1.8646670579910278,1.8673330545425415,1.803333044052124,1.8179999589920044,9168000.0
2012-01-26,1.929332971572876,1.972000002861023,1.8666670322418213,1.8713330030441284,19066500.0
2012-01-27,1.9553329944610596,1.9813330173492432,1.899999976158142,1.899999976158142,11226000.0
2012-01-30,1.9713330268859863,1.9739999771118164,1.9019999504089355,1.965999960899353,10935000.0
2012-01-31,1.937999963760376,2.0,1.9246670007705688,1.9933329820632935,14346000.0
2012-02-01,1.972000002861023,1.9800000190734863,1.9333330392837524,1.937999963760376,7848000.0
2012-02-02,2.016666889190674,2.058666944503784,1.9739999771118164,1.9813330173492432,12085500.0
2012-02-03,2.076667070388794,2.0886669158935547,2.016666889190674,2.0273330211639404,11467500.0
2012-02-06,2.119999885559082,2.126667022705078,2.069999933242798,2.0733330249786377,9781500.0
2012-02-07,2.1066670417785645,2.119999885559082,2.0546669960021973,2.119999885559082,15324000.0
2012-02-08,2.128667116165161,2.134000062942505,2.0859999656677246,2.1066670417785645,9355500.0
2012-02-09,2.171999931335449,2.1933329105377197,2.0953330993652344,2.1333329677581787,19156500.0
2012-02-10,2.0733330249786377,2.1513330936431885,1.9893330335617065,2.1506669521331787,28113000.0
2012-02-13,2.0993330478668213,2.1373329162597656,2.059999942779541,2.103332996368408,17368500.0
2012-02-14,2.2113330364227295,2.25266695022583,2.0933330059051514,2.115999937057495,27162000.0
2012-02-15,2.240000009536743,2.2939999103546143,2.1513330936431885,2.206666946411133,41427000.0
2012-02-16,2.2786669731140137,2.3006670475006104,2.169332981109619,2.233333110809326,33295500.0
2012-02-17,2.3313329219818115,2.3313329219818115,2.233333110809326,2.2660000324249268,20650500.0
2012-02-21,2.299999952316284,2.324666976928711,2.253999948501587,2.324666976928711,17037000.0
2012-02-22,2.2813329696655273,2.314666986465454,2.1666669845581055,2.299999952316284,24819000.0
2012-02-23,2.302000045776367,2.3313329219818115,2.237333059310913,2.2660000324249268,12306000.0
2012-02-24,2.25,2.301332950592041,2.2179999351501465,2.2820000648498535,14398500.0
2012-02-27,2.2413330078125,2.266666889190674,2.200000047683716,2.2273330688476562,9090000.0
2012-02-28,2.253999948501587,2.2960000038146973,2.2113330364227295,2.2426669597625732,9183000.0
2012-02-29,2.2273330688476562,2.2746670246124268,2.2093329429626465,2.253999948501587,8035500.0
2012-03-01,2.2939999103546143,2.299999952316284,2.2206668853759766,2.2339999675750732,10552500.0
2012-03-02,2.2693328857421875,2.299999952316284,2.24733304977417,2.293333053588867,8250000.0
2012-03-05,2.251332998275757,2.293333053588867,2.2306671142578125,2.2899999618530273,7005000.0
2012-03-06,2.2073330879211426,2.2186670303344727,2.1746668815612793,2.2166669368743896,8607000.0
2012-03-07,2.2079999446868896,2.2206668853759766,2.194000005722046,2.2079999446868896,5473500.0
2012-03-08,2.204667091369629,2.2326669692993164,2.202666997909546,2.2073330879211426,9499500.0
2012-03-09,2.315999984741211,2.3540000915527344,2.2133328914642334,2.2133328914642334,23301000.0
2012-03-12,2.4006669521331787,2.419332981109619,2.3066670894622803,2.312666893005371,29449500.0
2012-03-13,2.4059998989105225,2.439332962036133,2.3666670322418213,2.434000015258789,15024000.0
2012-03-14,2.3526670932769775,2.4000000953674316,2.319999933242798,2.4000000953674316,12772500.0
2012-03-15,2.3333330154418945,2.365333080291748,2.318666934967041,2.3519999980926514,8574000.0
2012-03-16,2.3546669483184814,2.392667055130005,2.322000026702881,2.326667070388794,10939500.0
2012-03-19,2.3320000171661377,2.3546669483184814,2.3026669025421143,2.3506669998168945,15234000.0
2012-03-20,2.330667018890381,2.3466670513153076,2.3046669960021973,2.3320000171661377,8505000.0
2012-03-21,2.3433330059051514,2.353332996368408,2.3066670894622803,2.3293330669403076,9108000.0
2012-03-22,2.293333053588867,2.3433330059051514,2.2866671085357666,2.3313329219818115,7836000.0
2012-03-23,2.2720000743865967,2.308666944503784,2.2100000381469727,2.2839999198913574,17559000.0
2012-03-26,2.493333101272583,2.5393331050872803,2.3359999656677246,2.372667074203491,47107500.0
2012-03-27,2.5293331146240234,2.663332939147949,2.4686670303344727,2.4773330688476562,38088000.0
2012-03-28,2.5233330726623535,2.562666893005371,2.4739999771118164,2.518666982650757,14325000.0
2012-03-29,2.4886670112609863,2.5460000038146973,2.4686670303344727,2.5460000038146973,11946000.0
2012-03-30,2.4826669692993164,2.5293331146240234,2.4453330039978027,2.501332998275757,13296000.0
2012-04-02,2.438667058944702,2.5313329696655273,2.435333013534546,2.4886670112609863,15429000.0
2012-04-03,2.5339999198913574,2.564666986465454,2.444667100906372,2.446666955947876,16471500.0
2012-04-04,2.3333330154418945,2.365999937057495,2.312666893005371,2.351332902908325,67227000.0
2012-04-05,2.2986669540405273,2.3626670837402344,2.2939999103546143,2.3399999141693115,22641000.0
2012-04-09,2.2100000381469727,2.2860000133514404,2.206666946411133,2.2733330726623535,24835500.0
2012-04-10,2.1640000343322754,2.256666898727417,2.140000104904175,2.2100000381469727,27715500.0
2012-04-11,2.2060000896453857,2.2193329334259033,2.134000062942505,2.2160000801086426,16582500.0
2012-04-12,2.22933292388916,2.2986669540405273,2.194667100906372,2.251332998275757,15508500.0
2012-04-13,2.239332914352417,2.2693328857421875,2.190000057220459,2.262666940689087,9744000.0
2012-04-16,2.1500000953674316,2.24666690826416,2.1393330097198486,2.2273330688476562,16494000.0
2012-04-17,2.1493330001831055,2.204667091369629,2.135999917984009,2.1619999408721924,16732500.0
2012-04-18,2.177333116531372,2.183332920074463,2.1019999980926514,2.1393330097198486,12346500.0
2012-04-19,2.2106668949127197,2.2286670207977295,2.1666669845581055,2.183332920074463,11623500.0
2012-04-20,2.2106668949127197,2.248667001724243,2.196000099182129,2.2093329429626465,12327000.0
2012-04-23,2.129333019256592,2.197999954223633,2.114000082015991,2.190666913986206,13362000.0
2012-04-24,2.121332883834839,2.146667003631592,2.066667079925537,2.121332883834839,10117500.0
2012-04-25,2.194000005722046,2.1993329524993896,2.138000011444092,2.138000011444092,10683000.0
2012-04-26,2.2326669692993164,2.2346670627593994,2.194000005722046,2.1973330974578857,6379500.0
2012-04-27,2.2226669788360596,2.242000102996826,2.194000005722046,2.240000009536743,8865000.0
2012-04-30,2.208667039871216,2.2239999771118164,2.171999931335449,2.2179999351501465,6208500.0
2012-05-01,2.252000093460083,2.2806670665740967,2.208667039871216,2.208667039871216,9885000.0
2012-05-02,2.262666940689087,2.2926669120788574,2.2260000705718994,2.233333110809326,7459500.0
2012-05-03,2.1640000343322754,2.266666889190674,2.1419999599456787,2.260667085647583,12619500.0
2012-05-04,2.121999979019165,2.1640000343322754,2.0933330059051514,2.1546669006347656,18712500.0
2012-05-07,2.1646668910980225,2.171999931335449,2.107332944869995,2.130666971206665,17370000.0
2012-05-08,2.012666940689087,2.181999921798706,1.9579999446868896,2.1666669845581055,46458000.0
2012-05-09,2.003999948501587,2.051332950592041,1.9839999675750732,2.0199999809265137,29218500.0
2012-05-10,2.1973330974578857,2.312000036239624,2.1600000858306885,2.197999954223633,83344500.0
2012-05-11,2.1500000953674316,2.22933292388916,2.1440000534057617,2.1659998893737793,18319500.0
2012-05-14,2.003999948501587,2.1419999599456787,2.00333309173584,2.128000020980835,20713500.0
2012-05-15,1.9620000123977661,2.063999891281128,1.9479999542236328,2.0173330307006836,23785500.0
2012-05-16,1.9453330039978027,2.01200008392334,1.925333023071289,1.972000002861023,18856500.0
2012-05-17,1.9046670198440552,1.9859999418258667,1.8826669454574585,1.9533330202102661,17235000.0
2012-05-18,1.8373329639434814,1.897333025932312,1.7886669635772705,1.891332983970642,24247500.0
2012-05-21,1.9179999828338623,1.9506670236587524,1.8079999685287476,1.8386670351028442,22128000.0
2012-05-22,2.053333044052124,2.0893330574035645,2.0,2.006666898727417,35493000.0
2012-05-23,2.068000078201294,2.069999933242798,1.9666670560836792,2.0373330116271973,18306000.0
2012-05-24,2.018666982650757,2.0833330154418945,1.9793330430984497,2.0833330154418945,16134000.0
2012-05-25,1.987333059310913,2.0273330211639404,1.946666955947876,2.010667085647583,11355000.0
2012-05-29,2.1126670837402344,2.128667116165161,2.000667095184326,2.000667095184326,24750000.0
2012-05-30,2.0273330211639404,2.0946669578552246,2.0160000324249268,2.072000026702881,19608000.0
2012-05-31,1.9666670560836792,2.0193328857421875,1.9166669845581055,2.004667043685913,16780500.0
2012-06-01,1.8766670227050781,1.944000005722046,1.8506669998168945,1.9019999504089355,13287000.0
2012-06-04,1.858667016029358,1.8940000534057617,1.807332992553711,1.8686670064926147,15463500.0
2012-06-05,1.8606669902801514,1.8926670551300049,1.8373329639434814,1.8559999465942383,9463500.0
2012-06-06,1.9479999542236328,1.963333010673523,1.8760000467300415,1.8799999952316284,13648500.0
2012-06-07,1.9286669492721558,1.9913330078125,1.9233330488204956,1.987333059310913,7381500.0
2012-06-08,2.0053329467773438,2.012666940689087,1.8766670227050781,1.9240000247955322,13216500.0
2012-06-11,1.9413330554962158,2.066667079925537,1.9306670427322388,2.02066707611084,9540000.0
2012-06-12,1.9773329496383667,1.9893330335617065,1.920667052268982,1.948667049407959,8535000.0
2012-06-13,1.9846669435501099,2.0426669120788574,1.9646669626235962,1.9700000286102295,12661500.0
2012-06-14,1.9593329429626465,2.043333053588867,1.9079999923706055,2.01200008392334,13083000.0
2012-06-15,1.99399995803833,1.9966670274734497,1.920667052268982,1.9593329429626465,9702000.0
2012-06-18,2.122667074203491,2.1553330421447754,1.9666670560836792,1.996000051498413,18852000.0
2012-06-19,2.1393330097198486,2.177333116531372,2.0999999046325684,2.134666919708252,13666500.0
2012-06-20,2.252000093460083,2.299999952316284,2.2139999866485596,2.233333110809326,51336000.0
2012-06-21,2.1459999084472656,2.2853329181671143,2.122667074203491,2.2839999198913574,28378500.0
2012-06-22,2.25266695022583,2.2653329372406006,2.1640000343322754,2.173332929611206,45699000.0
2012-06-25,2.2073330879211426,2.2746670246124268,2.183332920074463,2.262666940689087,22477500.0
2012-06-26,2.107332944869995,2.1566669940948486,2.0926671028137207,2.136667013168335,39208500.0
2012-06-27,2.130666971206665,2.163332939147949,2.1046669483184814,2.126667022705078,15708000.0
2012-06-28,2.0940001010894775,2.140666961669922,2.041332960128784,2.126667022705078,13711500.0
2012-06-29,2.0859999656677246,2.186666965484619,2.066667079925537,2.186666965484619,16887000.0
2012-07-02,2.0266671180725098,2.119999885559082,2.012666940689087,2.0899999141693115,19734000.0
2012-07-03,2.0439999103546143,2.066667079925537,2.0266671180725098,2.0399999618530273,14205000.0
2012-07-05,2.0820000171661377,2.111332893371582,2.053333044052124,2.053999900817871,18807000.0
2012-07-06,2.065999984741211,2.115333080291748,2.053333044052124,2.065999984741211,11767500.0
2012-07-09,2.0993330478668213,2.121999979019165,2.0446670055389404,2.062666893005371,13657500.0
2012-07-10,2.0846669673919678,2.1653330326080322,2.059333086013794,2.1026670932769775,11376000.0
2012-07-11,2.1006669998168945,2.111999988555908,2.0673329830169678,2.1046669483184814,9579000.0
2012-07-12,2.180000066757202,2.200666904449463,2.053333044052124,2.0859999656677246,16885500.0
2012-07-13,2.2833330631256104,2.293333053588867,2.188667058944702,2.197999954223633,19572000.0
2012-07-16,2.3973329067230225,2.4000000953674316,2.259999990463257,2.2880001068115234,26160000.0
2012-07-17,2.2233328819274902,2.3473329544067383,2.1586670875549316,2.3333330154418945,38539500.0
2012-07-18,2.1433329582214355,2.2446670532226562,2.070667028427124,2.0946669578552246,43228500.0
2012-07-19,2.1513330936431885,2.2100000381469727,2.135999917984009,2.181333065032959,21538500.0
2012-07-20,2.119333028793335,2.1500000953674316,2.0833330154418945,2.138000011444092,23527500.0
2012-07-23,2.0439999103546143,2.086667060852051,2.041332960128784,2.069999933242798,20802000.0
2012-07-24,1.9893330335617065,2.069333076477051,1.974666953086853,2.0439999103546143,22504500.0
2012-07-25,1.9299999475479126,1.9986670017242432,1.9166669845581055,1.9946670532226562,42633000.0
2012-07-26,1.8753329515457153,2.0,1.8426669836044312,1.9933329820632935,33934500.0
2012-07-27,1.9673329591751099,1.9773329496383667,1.8733329772949219,1.9140000343322754,25095000.0
2012-07-30,1.8233330249786377,2.016666889190674,1.8140000104904175,1.9673329591751099,30978000.0
2012-07-31,1.8279999494552612,1.8646670579910278,1.8233330249786377,1.8359999656677246,23626500.0
2012-08-01,1.75,1.8660000562667847,1.73533296585083,1.8660000562667847,23884500.0
2012-08-02,1.7400000095367432,1.7899999618530273,1.7013330459594727,1.7893329858779907,19576500.0
2012-08-03,1.8179999589920044,1.8366669416427612,1.7826670408248901,1.7933330535888672,18142500.0
2012-08-06,1.8846670389175415,1.9133330583572388,1.8366669416427612,1.8366669416427612,22923000.0
2012-08-07,2.016666889190674,2.059999942779541,1.899999976158142,1.9179999828338623,35808000.0
2012-08-08,1.9393329620361328,2.0,1.906000018119812,1.9933329820632935,19633500.0
2012-08-09,1.9606670141220093,2.0,1.9420000314712524,1.968000054359436,10089000.0
2012-08-10,1.996000051498413,1.996000051498413,1.9539999961853027,1.9539999961853027,10611000.0
2012-08-13,2.078000068664551,2.086667060852051,1.940000057220459,1.9793330430984497,13051500.0
2012-08-14,1.9613330364227295,2.078000068664551,1.9506670236587524,2.049999952316284,11901000.0
2012-08-15,1.9600000381469727,1.9800000190734863,1.920667052268982,1.9593329429626465,7881000.0
2012-08-16,2.0199999809265137,2.0260000228881836,1.9666670560836792,1.9686670303344727,10035000.0
2012-08-17,2.000667095184326,2.047333002090454,1.9986670017242432,2.0193328857421875,7623000.0
2012-08-20,1.9673329591751099,2.0260000228881836,1.940000057220459,2.009999990463257,17686500.0
2012-08-21,1.9406670331954956,2.0,1.9333330392837524,1.972000002861023,11424000.0
2012-08-22,1.9966670274734497,2.00266695022583,1.934000015258789,1.934000015258789,11632500.0
2012-08-23,2.0486669540405273,2.0566670894622803,1.976667046546936,2.0,22065000.0
2012-08-24,1.9666670560836792,2.0160000324249268,1.9606670141220093,2.003999948501587,21441000.0
2012-08-27,1.8880000114440918,1.9800000190734863,1.878000020980835,1.9713330268859863,20256000.0
2012-08-28,1.9126670360565186,1.9586670398712158,1.8666670322418213,1.8933329582214355,21040500.0
2012-08-29,1.8940000534057617,1.9093329906463623,1.8680000305175781,1.8993330001831055,12583500.0
2012-08-30,1.8940000534057617,1.9160000085830688,1.8733329772949219,1.9066669940948486,9846000.0
2012-08-31,1.901332974433899,1.9226670265197754,1.8799999952316284,1.9073330163955688,8097000.0
2012-09-04,1.8760000467300415,1.9326670169830322,1.8600000143051147,1.901332974433899,11287500.0
2012-09-05,1.8626669645309448,1.899999976158142,1.8539999723434448,1.8673330545425415,9589500.0
2012-09-06,1.9033329486846924,1.9266669750213623,1.8600000143051147,1.8666670322418213,12625500.0
2012-09-07,1.9566669464111328,1.9713330268859863,1.899999976158142,1.9033329486846924,14298000.0
2012-09-10,1.824666976928711,1.9566669464111328,1.8200000524520874,1.946666955947876,22249500.0
2012-09-11,1.8533329963684082,1.8773330450057983,1.8266669511795044,1.8506669998168945,15223500.0
2012-09-12,1.8853329420089722,1.9053330421447754,1.8533329963684082,1.8600000143051147,17178000.0
2012-09-13,1.9653329849243164,1.9666670560836792,1.8986669778823853,1.9046670198440552,22270500.0
2012-09-14,2.0260000228881836,2.043333053588867,1.976667046546936,2.0,23049000.0
2012-09-17,2.169332981109619,2.185333013534546,2.1006669998168945,2.1566669940948486,48192000.0
2012-09-18,2.0893330574035645,2.126667022705078,2.045332908630371,2.125333070755005,26827500.0
2012-09-19,2.069999933242798,2.115999937057495,2.062666893005371,2.066667079925537,15727500.0
2012-09-20,2.059999942779541,2.0999999046325684,2.045332908630371,2.062000036239624,13686000.0
2012-09-21,2.001332998275757,2.0993330478668213,1.9693330526351929,2.0733330249786377,28050000.0
2012-09-24,2.0439999103546143,2.068666934967041,1.9600000381469727,1.9673329591751099,19528500.0
2012-09-25,1.843999981880188,1.9653329849243164,1.835332989692688,1.9079999923706055,85206000.0
2012-09-26,1.8359999656677246,1.8933329582214355,1.8320000171661377,1.843999981880188,22908000.0
2012-09-27,1.8993330001831055,1.9026670455932617,1.840000033378601,1.8546669483184814,26379000.0
2012-09-28,1.9520000219345093,1.9926669597625732,1.9073330163955688,1.9153330326080322,65151000.0
2012-10-01,1.944000005722046,1.9926669597625732,1.9333330392837524,1.9666670560836792,13266000.0
2012-10-02,1.9866670370101929,1.9926669597625732,1.9333330392837524,1.9520000219345093,10935000.0
2012-10-03,1.9533330202102661,1.9966670274734497,1.9493329524993896,1.9833329916000366,15792000.0
2012-10-04,1.9600000381469727,2.006666898727417,1.909999966621399,2.0,23119500.0
2012-10-05,1.9259999990463257,1.987333059310913,1.9119999408721924,1.9800000190734863,14079000.0
2012-10-08,1.9500000476837158,1.9600000381469727,1.9073330163955688,1.9240000247955322,13345500.0
2012-10-09,1.891332983970642,1.9413330554962158,1.8833329677581787,1.9413330554962158,17895000.0
2012-10-10,1.8933329582214355,1.914667010307312,1.8673330545425415,1.8926670551300049,7554000.0
2012-10-11,1.8880000114440918,1.9320000410079956,1.8833329677581787,1.929332971572876,6759000.0
2012-10-12,1.8426669836044312,1.9153330326080322,1.8333330154418945,1.8880000114440918,14814000.0
2012-10-15,1.8220000267028809,1.8700000047683716,1.7906670570373535,1.8680000305175781,22030500.0
2012-10-16,1.8706669807434082,1.8726669549942017,1.8226670026779175,1.8446669578552246,7189500.0
2012-10-17,1.9213329553604126,1.9226670265197754,1.8533329963684082,1.8833329677581787,10020000.0
2012-10-18,1.869333028793335,1.9326670169830322,1.8519999980926514,1.9326670169830322,11115000.0
2012-10-19,1.8493330478668213,1.8799999952316284,1.8200000524520874,1.8553329706192017,15411000.0
2012-10-22,1.8566670417785645,1.8666670322418213,1.8240000009536743,1.8660000562667847,7053000.0
2012-10-23,1.8926670551300049,1.9040000438690186,1.824666976928711,1.8253329992294312,11235000.0
2012-10-24,1.8279999494552612,1.901332974433899,1.8166669607162476,1.901332974433899,15246000.0
2012-10-25,1.8346669673919678,1.8533329963684082,1.8300000429153442,1.8533329963684082,8665500.0
2012-10-26,1.8253329992294312,1.8533329963684082,1.801332950592041,1.835332989692688,7161000.0
2012-10-31,1.8753329515457153,1.8899999856948853,1.824666976928711,1.8466670513153076,11628000.0
2012-11-01,1.9500000476837158,1.965999960899353,1.8799999952316284,1.8833329677581787,15361500.0
2012-11-02,1.9279999732971191,1.9700000286102295,1.9033329486846924,1.9513330459594727,15454500.0
2012-11-05,2.0999999046325684,2.105333089828491,1.9553329944610596,1.9866670370101929,30733500.0
2012-11-06,2.076667070388794,2.0799999237060547,1.9966670274734497,2.0406670570373535,34860000.0
2012-11-07,2.1026670932769775,2.136667013168335,2.053999900817871,2.066667079925537,25717500.0
2012-11-08,2.0873329639434814,2.125333070755005,2.062666893005371,2.0673329830169678,19110000.0
2012-11-09,2.0213329792022705,2.062000036239624,1.9900000095367432,2.0399999618530273,12945000.0
2012-11-12,2.0713329315185547,2.0946669578552246,2.010667085647583,2.0193328857421875,8338500.0
2012-11-13,2.107332944869995,2.1333329677581787,2.0480000972747803,2.0859999656677246,14974500.0
2012-11-14,2.0920000076293945,2.1413331031799316,2.0799999237060547,2.130666971206665,13069500.0
2012-11-15,2.0546669960021973,2.0959999561309814,2.0333330631256104,2.086667060852051,14760000.0
2012-11-16,2.122667074203491,2.1333329677581787,2.0393331050872803,2.076667070388794,13630500.0
2012-11-19,2.194667100906372,2.2166669368743896,2.122667074203491,2.138000011444092,20886000.0
2012-11-20,2.200000047683716,2.206666946411133,2.127332925796509,2.186666965484619,13837500.0
2012-11-21,2.1646668910980225,2.231333017349243,2.1526670455932617,2.1740000247955322,14448000.0
2012-11-23,2.1419999599456787,2.188667058944702,2.113332986831665,2.173332929611206,6454500.0
2012-11-26,2.1513330936431885,2.1533329486846924,2.1080000400543213,2.140000104904175,7437000.0
2012-11-27,2.1433329582214355,2.177333116531372,2.101332902908325,2.1419999599456787,13662000.0
2012-11-28,2.2153329849243164,2.2860000133514404,2.127332925796509,2.1333329677581787,22878000.0
2012-11-29,2.246000051498413,2.266666889190674,2.191333055496216,2.22933292388916,16551000.0
2012-11-30,2.254667043685913,2.2853329181671143,2.200666904449463,2.242000102996826,21304500.0
2012-12-03,2.308000087738037,2.3333330154418945,2.233333110809326,2.2593328952789307,31285500.0
2012-12-04,2.259999990463257,2.319999933242798,2.2366669178009033,2.2720000743865967,18949500.0
2012-12-05,2.24733304977417,2.2793331146240234,2.2386670112609863,2.254667043685913,9922500.0
2012-12-06,2.259999990463257,2.319999933242798,2.233333110809326,2.254667043685913,9906000.0
2012-12-07,2.2780001163482666,2.299333095550537,2.256666898727417,2.2866671085357666,9966000.0
2012-12-10,2.3046669960021973,2.319999933242798,2.2786669731140137,2.295332908630371,13947000.0
2012-12-11,2.3519999980926514,2.3666670322418213,2.297333002090454,2.3066670894622803,23589000.0
2012-12-12,2.3506669998168945,2.386667013168335,2.3299999237060547,2.3473329544067383,30957000.0
2012-12-13,2.2406671047210693,2.353332996368408,2.183332920074463,2.3506669998168945,32269500.0
2012-12-14,2.253999948501587,2.293333053588867,2.239332914352417,2.252000093460083,15345000.0
2012-12-17,2.293333053588867,2.299999952316284,2.25,2.251332998275757,12373500.0
2012-12-18,2.305999994277954,2.3380000591278076,2.2839999198913574,2.2839999198913574,23308500.0
2012-12-19,2.307332992553711,2.3506669998168945,2.301332950592041,2.316667079925537,19482000.0
2012-12-20,2.295332908630371,2.319333076477051,2.2699999809265137,2.3006670475006104,13818000.0
2012-12-21,2.266666889190674,2.2780001163482666,2.2386670112609863,2.262666940689087,22386000.0
2012-12-24,2.2853329181671143,2.2899999618530273,2.2366669178009033,2.2426669597625732,5637000.0
2012-12-26,2.239332914352417,2.299999952316284,2.233333110809326,2.2639999389648438,9021000.0
2012-12-27,2.246000051498413,2.260667085647583,2.200000047683716,2.233333110809326,8416500.0
2012-12-28,2.2146670818328857,2.243333101272583,2.2013330459594727,2.2253329753875732,6211500.0
2012-12-31,2.257999897003174,2.26466703414917,2.200000047683716,2.200000047683716,8923500.0
2013-01-02,2.357332944869995,2.363332986831665,2.313999891281128,2.3333330154418945,17922000.0
2013-01-03,2.318000078201294,2.363332986831665,2.316667079925537,2.3453330993652344,11130000.0
2013-01-04,2.293333053588867,2.319999933242798,2.2613329887390137,2.319999933242798,10110000.0
2013-01-07,2.2893331050872803,2.319999933242798,2.259999990463257,2.319999933242798,6630000.0
2013-01-08,2.245332956314087,2.299999952316284,2.2073330879211426,2.299999952316284,19260000.0
2013-01-09,2.2426669597625732,2.2793331146240234,2.2266669273376465,2.2673330307006836,10470000.0
2013-01-10,2.23533296585083,2.2660000324249268,2.2253329753875732,2.257999897003174,13837500.0
2013-01-11,2.194000005722046,2.2693328857421875,2.140666961669922,2.2693328857421875,23448000.0
2013-01-14,2.2173330783843994,2.2253329753875732,2.190000057220459,2.2053329944610596,13876500.0
2013-01-15,2.259999990463257,2.2833330631256104,2.2053329944610596,2.2073330879211426,24363000.0
2013-01-16,2.2733330726623535,2.2820000648498535,2.248667001724243,2.256666898727417,20673000.0
2013-01-17,2.2920000553131104,2.3233330249786377,2.2613329887390137,2.2773330211639404,21550500.0
2013-01-18,2.301332950592041,2.318666934967041,2.254667043685913,2.315999984741211,53326500.0
2013-01-22,2.3459999561309814,2.369999885559082,2.2839999198913574,2.303999900817871,28803000.0
2013-01-23,2.4000000953674316,2.4159998893737793,2.330667018890381,2.3346669673919678,23464500.0
2013-01-24,2.4660000801086426,2.51466703414917,2.3893330097198486,2.4000000953674316,29556000.0
2013-01-25,2.4653329849243164,2.50266695022583,2.4533329010009766,2.4666669368743896,19317000.0
2013-01-28,2.5353329181671143,2.580667018890381,2.4573330879211426,2.4573330879211426,29790000.0
2013-01-29,2.5299999713897705,2.562666893005371,2.4753329753875732,2.5399999618530273,21399000.0
2013-01-30,2.501332998275757,2.5333330631256104,2.495332956314087,2.5233330726623535,14521500.0
2013-01-31,2.500667095184326,2.5246670246124268,2.4619998931884766,2.5246670246124268,13521000.0
2013-02-01,2.553333044052124,2.566667079925537,2.507999897003174,2.5446670055389404,16509000.0
2013-02-04,2.5160000324249268,2.561332941055298,2.50600004196167,2.559999942779541,16920000.0
2013-02-05,2.5420000553131104,2.576667070388794,2.51200008392334,2.5333330631256104,19653000.0
2013-02-06,2.611332893371582,2.625999927520752,2.5266671180725098,2.545332908630371,28398000.0
2013-02-07,2.631999969482422,2.6453330516815186,2.5966670513153076,2.6126670837402344,17949000.0
2013-02-08,2.615999937057495,2.6666669845581055,2.609333038330078,2.630000114440918,17097000.0
2013-02-11,2.561332941055298,2.609999895095825,2.5,2.5320000648498535,48994500.0
2013-02-12,2.5260000228881836,2.5913329124450684,2.4860000610351562,2.563333034515381,33919500.0
2013-02-13,2.563333034515381,2.5999999046325684,2.5366671085357666,2.553333044052124,14502000.0
2013-02-14,2.551332950592041,2.5833330154418945,2.547333002090454,2.5759999752044678,14860500.0
2013-02-15,2.4693329334259033,2.5673329830169678,2.4633328914642334,2.566667079925537,30264000.0
2013-02-19,2.618666887283325,2.619333028793335,2.487333059310913,2.4906671047210693,40521000.0
2013-02-20,2.569333076477051,2.6433329582214355,2.563999891281128,2.619999885559082,46830000.0
2013-02-21,2.3440001010894775,2.4926669597625732,2.3026669025421143,2.4326670169830322,135567000.0
2013-02-22,2.4073328971862793,2.4260001182556152,2.373332977294922,2.381333112716675,38209500.0
2013-02-25,2.2920000553131104,2.450000047683716,2.2893331050872803,2.4100000858306885,43341000.0
2013-02-26,2.295332908630371,2.330667018890381,2.25333309173584,2.297333002090454,41443500.0
2013-02-27,2.3399999141693115,2.3606669902801514,2.293333053588867,2.2939999103546143,29388000.0
2013-02-28,2.322000026702881,2.4066669940948486,2.291332960128784,2.392667055130005,29473500.0
2013-03-01,2.309999942779541,2.3386669158935547,2.2833330631256104,2.3333330154418945,23199000.0
2013-03-04,2.371999979019165,2.388667106628418,2.313333034515381,2.318000078201294,26365500.0
2013-03-05,2.4433329105377197,2.4613330364227295,2.385999917984009,2.4000000953674316,31305000.0
2013-03-06,2.512666940689087,2.5253329277038574,2.4646670818328857,2.4673330783843994,17250000.0
2013-03-07,2.5486669540405273,2.576667070388794,2.458667039871216,2.5153329372406006,17374500.0
2013-03-08,2.564666986465454,2.629333019256592,2.4906671047210693,2.5373330116271973,13681500.0
2013-03-11,2.6066670417785645,2.629333019256592,2.576667070388794,2.5913329124450684,23692500.0
2013-03-12,2.6080000400543213,2.625333070755005,2.5899999141693115,2.5933330059051514,19126500.0
2013-03-13,2.5986669063568115,2.632667064666748,2.5873329639434814,2.5999999046325684,12330000.0
2013-03-14,2.456666946411133,2.5940001010894775,2.4513330459594727,2.5933330059051514,30315000.0
2013-03-15,2.3526670932769775,2.4433329105377197,2.3473329544067383,2.442667007446289,49194000.0
2013-03-18,2.3433330059051514,2.4040000438690186,2.328000068664551,2.353332996368408,19741500.0
2013-03-19,2.3386669158935547,2.373332977294922,2.3293330669403076,2.3499999046325684,16477500.0
2013-03-20,2.396667003631592,2.4046669006347656,2.3440001010894775,2.3506669998168945,21345000.0
2013-03-21,2.4006669521331787,2.4706668853759766,2.382667064666748,2.396667003631592,17194500.0
2013-03-22,2.441333055496216,2.4533329010009766,2.413332939147949,2.413332939147949,6603000.0
2013-03-25,2.502000093460083,2.568000078201294,2.4513330459594727,2.4733328819274902,35682000.0
2013-03-26,2.5239999294281006,2.5480000972747803,2.510667085647583,2.5320000648498535,27123000.0
2013-03-27,2.5439999103546143,2.558666944503784,2.487333059310913,2.5293331146240234,19444500.0
2013-03-28,2.5260000228881836,2.549333095550537,2.516666889190674,2.5486669540405273,17380500.0
2013-04-01,2.9286670684814453,3.111999988555908,2.7799999713897705,2.8239998817443848,211477500.0
2013-04-02,2.9560000896453857,3.0333330631256104,2.9006669521331787,2.9066669940948486,99786000.0
2013-04-03,2.740000009536743,2.8980000019073486,2.680666923522949,2.873332977294922,84654000.0
2013-04-04,2.8006670475006104,2.816667079925537,2.7206668853759766,2.7406671047210693,33972000.0
2013-04-05,2.757999897003174,2.799999952316284,2.700000047683716,2.799999952316284,23286000.0
2013-04-08,2.7886669635772705,2.836667060852051,2.7673330307006836,2.7980000972747803,25185000.0
2013-04-09,2.700000047683716,2.7886669635772705,2.688667058944702,2.7866671085357666,25441500.0
2013-04-10,2.7906670570373535,2.8006670475006104,2.7073330879211426,2.7133328914642334,31816500.0
2013-04-11,2.9059998989105225,2.9700000286102295,2.7833330631256104,2.803999900817871,51711000.0
2013-04-12,2.9166669845581055,3.0093328952789307,2.869999885559082,2.8833329677581787,47241000.0
2013-04-15,2.886667013168335,2.9200000762939453,2.8340001106262207,2.9000000953674316,25221000.0
2013-04-16,3.0393331050872803,3.0759999752044678,2.927333116531372,2.946000099182129,47706000.0
2013-04-17,3.0299999713897705,3.063333034515381,2.9693329334259033,3.0333330631256104,31777500.0
2013-04-18,3.131333112716675,3.173332929611206,3.0260000228881836,3.0653328895568848,50518500.0
2013-04-19,3.188667058944702,3.3253331184387207,3.138000011444092,3.1640000343322754,45175500.0
2013-04-22,3.3459999561309814,3.3466670513153076,3.183332920074463,3.240000009536743,59091000.0
2013-04-23,3.4006669521331787,3.5280001163482666,3.377332925796509,3.4000000953674316,56007000.0
2013-04-24,3.361999988555908,3.4033329486846924,3.2653329372406006,3.3933329582214355,39450000.0
2013-04-25,3.4666669368743896,3.493333101272583,3.3666670322418213,3.3666670322418213,41938500.0
2013-04-26,3.413332939147949,3.582667112350464,3.374666929244995,3.5420000553131104,54331500.0
2013-04-29,3.6626670360565186,3.6659998893737793,3.413332939147949,3.450666904449463,54595500.0
2013-04-30,3.5993330478668213,3.878667116165161,3.5840001106262207,3.733333110809326,82839000.0
2013-05-01,3.552000045776367,3.7326669692993164,3.5333330631256104,3.7326669692993164,41142000.0
2013-05-02,3.607332944869995,3.6846671104431152,3.5799999237060547,3.5899999141693115,45756000.0
2013-05-03,3.636667013168335,3.76466703414917,3.6333329677581787,3.76466703414917,50680500.0
2013-05-06,3.9666669368743896,3.9773330688476562,3.700000047683716,3.7593328952789307,65500500.0
2013-05-07,3.700666904449463,4.1579999923706055,3.6746668815612793,4.133333206176758,149865000.0
2013-05-08,3.7193329334259033,3.880000114440918,3.7139999866485596,3.8333330154418945,101548500.0
2013-05-09,4.626667022705078,5.051332950592041,4.245999813079834,4.674666881561279,429075000.0
2013-05-10,5.117332935333252,5.400000095367432,4.616666793823242,4.6433329582214355,376239000.0
2013-05-13,5.853332996368408,5.866666793823242,5.27666711807251,5.3993330001831055,336253500.0
2013-05-14,5.549333095550537,6.474667072296143,5.409999847412109,6.281332969665527,557458500.0
2013-05-15,5.656000137329102,5.791999816894531,5.207333087921143,5.453332901000977,253180500.0
2013-05-16,6.150000095367432,6.3333330154418945,5.9106669425964355,6.313333034515381,324210000.0
2013-05-17,6.099999904632568,6.296000003814697,5.8333330154418945,6.1666669845581055,285033000.0
2013-05-20,5.995999813079834,6.1666669845581055,5.908667087554932,6.074666976928711,125226000.0
2013-05-21,5.8393330574035645,5.999332904815674,5.685332775115967,5.900000095367432,134973000.0
2013-05-22,5.815999984741211,6.064000129699707,5.699999809265137,5.757999897003174,128520000.0
2013-05-23,6.182000160217285,6.200666904449463,5.5366668701171875,5.6539998054504395,180333000.0
2013-05-24,6.4720001220703125,6.53000020980835,6.133333206176758,6.173333168029785,241863000.0
2013-05-28,7.355332851409912,7.383333206176758,6.686666965484619,6.769999980926514,295378500.0
2013-05-29,6.975333213806152,7.659999847412109,6.599999904632568,7.570000171661377,376492500.0
2013-05-30,6.99666690826416,7.302667140960693,6.74666690826416,6.830667018890381,242005500.0
2013-05-31,6.517333030700684,7.0960001945495605,6.51533317565918,7.084000110626221,227580000.0
2013-06-03,6.172667026519775,6.507999897003174,5.883333206176758,6.507999897003174,287094000.0
2013-06-04,6.322667121887207,6.427999973297119,6.159999847412109,6.183332920074463,132841500.0
2013-06-05,6.357999801635742,6.531332969665527,5.940667152404785,6.24399995803833,183372000.0
2013-06-06,6.489999771118164,6.618000030517578,6.340666770935059,6.349999904632568,142663500.0
2013-06-07,6.802667140960693,6.860000133514404,6.446667194366455,6.533332824707031,160674000.0
2013-06-10,6.670000076293945,6.834667205810547,6.571332931518555,6.595333099365234,138429000.0
2013-06-11,6.297999858856201,6.578667163848877,6.269999980926514,6.545332908630371,110910000.0
2013-06-12,6.51533317565918,6.698667049407959,6.383333206176758,6.453332901000977,137890500.0
2013-06-13,6.545332908630371,6.618667125701904,6.341332912445068,6.599999904632568,89424000.0
2013-06-14,6.686666965484619,6.834667205810547,6.622000217437744,6.6666669845581055,98470500.0
2013-06-17,6.813333034515381,6.983333110809326,6.74666690826416,6.906667232513428,105993000.0
2013-06-18,6.892666816711426,6.932000160217285,6.613333225250244,6.783332824707031,131929500.0
2013-06-19,6.97866678237915,7.111332893371582,6.800666809082031,6.803999900817871,128683500.0
2013-06-20,6.710000038146973,7.142000198364258,6.630000114440918,6.9766669273376465,151597500.0
2013-06-21,6.636666774749756,6.913332939147949,6.5,6.913332939147949,175779000.0
2013-06-24,6.765999794006348,6.857999801635742,6.353332996368408,6.433332920074463,106797000.0
2013-06-25,6.826666831970215,6.946667194366455,6.703332901000977,6.873332977294922,87730500.0
2013-06-26,7.047999858856201,7.058000087738037,6.843999862670898,6.920000076293945,99039000.0
2013-06-27,7.283332824707031,7.349999904632568,7.075333118438721,7.116666793823242,131173500.0
2013-06-28,7.157332897186279,7.296000003814697,7.113999843597412,7.23799991607666,86229000.0
2013-07-01,7.811999797821045,7.851333141326904,7.27666711807251,7.2906670570373535,163554000.0
2013-07-02,7.8546671867370605,8.12600040435791,7.699999809265137,7.883333206176758,180961500.0
2013-07-03,7.682666778564453,7.949999809265137,7.618000030517578,7.866666793823242,72100500.0
2013-07-05,8.005999565124512,8.018667221069336,7.7133331298828125,7.888000011444092,102280500.0
2013-07-08,8.107333183288574,8.145333290100098,7.921332836151123,8.091333389282227,117213000.0
2013-07-09,8.229999542236328,8.354666709899902,8.12733268737793,8.309332847595215,129049500.0
2013-07-10,8.15133285522461,8.216667175292969,8.052666664123535,8.212667465209961,84001500.0
2013-07-11,8.37399959564209,8.406000137329102,8.15666675567627,8.325332641601562,112254000.0
2013-07-12,8.65999984741211,8.662667274475098,8.300666809082031,8.366666793823242,170160000.0
2013-07-15,8.484000205993652,8.883999824523926,8.454667091369629,8.868666648864746,148836000.0
2013-07-16,7.269999980926514,8.421333312988281,7.1533331871032715,8.41866683959961,485578500.0
2013-07-17,8.016667366027832,8.107999801635742,6.966667175292969,7.101333141326904,390435000.0
2013-07-18,7.935332775115967,8.182000160217285,7.745333194732666,8.064666748046875,170971500.0
2013-07-19,7.97866678237915,8.036666870117188,7.767333030700684,7.900000095367432,88354500.0
2013-07-22,8.161999702453613,8.445332527160645,7.992000102996826,7.992667198181152,146967000.0
2013-07-23,8.182666778564453,8.370667457580566,8.121333122253418,8.266667366027832,116046000.0
2013-07-24,8.113332748413086,8.300000190734863,7.970666885375977,8.29800033569336,103035000.0
2013-07-25,8.271332740783691,8.316666603088379,8.012666702270508,8.026666641235352,79264500.0
2013-07-26,8.62600040435791,8.711999893188477,8.440667152404785,8.542667388916016,144496500.0
2013-07-29,8.974666595458984,9.024666786193848,8.550000190734863,8.621333122253418,145183500.0
2013-07-30,8.78266716003418,9.166000366210938,8.545332908630371,8.986666679382324,196905000.0
2013-07-31,8.95199966430664,8.998000144958496,8.763333320617676,8.838000297546387,95275500.0
2013-08-01,9.036666870117188,9.101332664489746,8.842000007629395,9.0,79854000.0
2013-08-02,9.199999809265137,9.216667175292969,8.907333374023438,8.97266674041748,94048500.0
2013-08-05,9.645333290100098,9.659333229064941,9.3100004196167,9.333999633789062,153010500.0
2013-08-06,9.476667404174805,9.715332984924316,9.40666675567627,9.649999618530273,138817500.0
2013-08-07,8.9486665725708,9.463333129882812,8.824000358581543,9.459333419799805,273183000.0
2013-08-08,10.232000350952148,10.592000007629395,10.030667304992676,10.289999961853027,408702000.0
2013-08-09,10.199999809265137,10.396666526794434,10.083333015441895,10.15999984741211,133915500.0
2013-08-12,9.825332641601562,10.033332824707031,9.470000267028809,9.961999893188477,223683000.0
2013-08-13,9.695332527160645,9.989333152770996,9.630000114440918,9.966667175292969,131233500.0
2013-08-14,9.290666580200195,9.656000137329102,9.203332901000977,9.514666557312012,175407000.0
2013-08-15,9.311332702636719,9.573332786560059,9.0,9.095333099365234,152688000.0
2013-08-16,9.466667175292969,9.593999862670898,9.39799976348877,9.442000389099121,106621500.0
2013-08-19,9.65999984741211,9.825332641601562,9.522000312805176,9.562000274658203,120565500.0
2013-08-20,9.972000122070312,9.985333442687988,9.800000190734863,9.90999984741211,96273000.0
2013-08-21,9.857333183288574,10.02066707611084,9.75,10.0,93994500.0
2013-08-22,10.473333358764648,10.498666763305664,9.87600040435791,9.947999954223633,158886000.0
2013-08-23,10.78933334350586,10.819999694824219,10.333333015441895,10.466667175292969,193978500.0
2013-08-26,10.947999954223633,11.533332824707031,10.683333396911621,11.010000228881836,362566500.0
2013-08-27,11.133999824523926,11.25333309173584,10.729999542236328,10.819999694824219,263503500.0
2013-08-28,11.096667289733887,11.433333396911621,10.883333206176758,11.27066707611084,221101500.0
2013-08-29,11.070667266845703,11.183333396911621,10.833999633789062,10.947999954223633,141540000.0
2013-08-30,11.266667366027832,11.280667304992676,10.93066692352295,11.091333389282227,165426000.0
2013-09-03,11.262666702270508,11.579999923706055,11.09333324432373,11.5600004196167,180916500.0
2013-09-04,11.374667167663574,11.441332817077637,11.037332534790039,11.317999839782715,172135500.0
2013-09-05,11.328666687011719,11.433333396911621,11.216667175292969,11.34000015258789,100279500.0
2013-09-06,11.131333351135254,11.313332557678223,11.010000228881836,11.23799991607666,129295500.0
2013-09-09,10.713333129882812,10.966667175292969,10.567333221435547,10.874667167663574,215167500.0
2013-09-10,11.091333389282227,11.166666984558105,10.708666801452637,10.763333320617676,134517000.0
2013-09-11,10.90133285522461,11.19333267211914,10.808667182922363,11.093999862670898,87487500.0
2013-09-12,10.995332717895508,11.11733341217041,10.700667381286621,10.933333396911621,92400000.0
2013-09-13,11.03600025177002,11.091333389282227,10.810667037963867,10.851332664489746,81018000.0
2013-09-16,11.10533332824707,11.390000343322754,11.05666732788086,11.199999809265137,113623500.0
2013-09-17,11.081999778747559,11.227999687194824,10.890666961669922,11.005332946777344,82453500.0
2013-09-18,11.08133316040039,11.16333293914795,10.946666717529297,11.137999534606934,81595500.0
2013-09-19,11.861332893371582,12.031332969665527,11.272000312805176,11.386667251586914,233919000.0
2013-09-20,12.22599983215332,12.388667106628418,11.904000282287598,11.926667213439941,201025500.0
2013-09-23,12.074000358581543,12.36533260345459,11.807332992553711,12.298666954040527,122601000.0
2013-09-24,12.155332565307617,12.330666542053223,11.84333324432373,11.942667007446289,94101000.0
2013-09-25,12.349332809448242,12.420000076293945,12.033332824707031,12.237333297729492,123790500.0
2013-09-26,12.576000213623047,12.645333290100098,12.37399959564209,12.446666717529297,99216000.0
2013-09-27,12.726667404174805,12.751999855041504,12.428667068481445,12.501333236694336,88746000.0
2013-09-30,12.891332626342773,12.966667175292969,12.533332824707031,12.600000381469727,133870500.0
2013-10-01,12.866666793823242,12.9486665725708,12.557999610900879,12.93066692352295,116338500.0
2013-10-02,12.063332557678223,12.788666725158691,11.69333267211914,12.572667121887207,311631000.0
2013-10-03,11.553999900817871,11.97933292388916,11.199999809265137,11.670000076293945,357247500.0
2013-10-04,12.065333366394043,12.078666687011719,11.510000228881836,11.760000228881836,216210000.0
2013-10-07,12.204667091369629,12.4486665725708,12.017333030700684,12.163999557495117,172284000.0
2013-10-08,11.648667335510254,12.395333290100098,11.547332763671875,12.293333053588867,206358000.0
2013-10-09,11.251999855041504,11.666000366210938,10.766667366027832,11.648667335510254,229747500.0
2013-10-10,11.528667449951172,11.716667175292969,11.312666893005371,11.53933334350586,133258500.0
2013-10-11,11.91333293914795,11.952667236328125,11.41333293914795,11.516667366027832,124666500.0
2013-10-14,11.981332778930664,12.166666984558105,11.609999656677246,11.666666984558105,116544000.0
2013-10-15,12.262666702270508,12.586000442504883,12.211999893188477,12.35200023651123,164677500.0
2013-10-16,12.237333297729492,12.486666679382324,12.13933277130127,12.326666831970215,123081000.0
2013-10-17,12.186667442321777,12.319999694824219,12.065999984741211,12.236000061035156,100575000.0
2013-10-18,12.226667404174805,12.397333145141602,12.168000221252441,12.276666641235352,88962000.0
2013-10-21,11.506667137145996,12.22599983215332,11.399999618530273,12.218667030334473,172981500.0
2013-10-22,11.435999870300293,11.85200023651123,11.074000358581543,11.366666793823242,170800500.0
2013-10-23,10.966667175292969,11.454000473022461,10.676667213439941,11.260666847229004,199806000.0
2013-10-24,11.543333053588867,11.633333206176758,10.85533332824707,11.0,162385500.0
2013-10-25,11.310667037963867,11.633333206176758,11.119999885559082,11.61400032043457,113932500.0
2013-10-28,10.857333183288574,11.366666793823242,10.813332557678223,11.345333099365234,117625500.0
2013-10-29,10.964667320251465,11.029999732971191,10.199999809265137,10.850666999816895,211675500.0
2013-10-30,10.614666938781738,11.178667068481445,10.54466724395752,10.975333213806152,126027000.0
2013-10-31,10.662667274475098,10.829333305358887,10.220000267028809,10.378000259399414,140007000.0
2013-11-01,10.811332702636719,11.0600004196167,10.694000244140625,10.866666793823242,107709000.0
2013-11-04,11.680000305175781,11.692667007446289,10.947999954223633,11.0,196806000.0
2013-11-05,11.787332534790039,12.095333099365234,11.423999786376953,12.0,337006500.0
2013-11-06,10.077333450317383,10.715332984924316,9.756667137145996,10.320667266845703,466075500.0
2013-11-07,9.317999839782715,9.710000038146973,9.174667358398438,9.612667083740234,334270500.0
2013-11-08,9.196666717529297,9.373332977294922,8.821332931518555,9.09866714477539,337168500.0
2013-11-11,9.646666526794434,9.694666862487793,9.140000343322754,9.399999618530273,209964000.0
2013-11-12,9.186667442321777,9.646666526794434,9.078666687011719,9.645999908447266,224778000.0
2013-11-13,9.24666690826416,9.4913330078125,9.089332580566406,9.38933277130127,189874500.0
2013-11-14,9.173333168029785,9.359999656677246,8.940667152404785,9.261333465576172,183055500.0
2013-11-15,9.029999732971191,9.196666717529297,8.956666946411133,9.123332977294922,148503000.0
2013-11-18,8.10533332824707,9.029999732971191,7.973999977111816,9.017999649047852,347073000.0
2013-11-19,8.406000137329102,8.600000381469727,7.947999954223633,7.961999893188477,297243000.0
2013-11-20,8.074000358581543,8.49666690826416,7.937333106994629,8.405332565307617,207744000.0
2013-11-21,8.140000343322754,8.31933307647705,8.016667366027832,8.192667007446289,178557000.0
2013-11-22,8.092000007629395,8.183333396911621,7.861999988555908,8.10533332824707,166450500.0
2013-11-25,8.055999755859375,8.38933277130127,8.020000457763672,8.300000190734863,154009500.0
2013-11-26,8.033332824707031,8.1813325881958,7.739999771118164,7.958666801452637,208282500.0
2013-11-27,8.462667465209961,8.463333129882812,7.9679999351501465,8.087332725524902,185514000.0
2013-11-29,8.485333442687988,8.706000328063965,8.465332984924316,8.65133285522461,145743000.0
2013-12-02,8.277999877929688,8.569999694824219,8.26200008392334,8.423333168029785,116268000.0
2013-12-03,9.646666526794434,9.662667274475098,8.772666931152344,8.845333099365234,385236000.0
2013-12-04,9.263333320617676,9.628666877746582,9.142000198364258,9.621333122253418,197215500.0
2013-12-05,9.36533260345459,9.55666732788086,9.300000190734863,9.34333324432373,139326000.0
2013-12-06,9.157333374023438,9.499333381652832,9.08666706085205,9.434000015258789,118644000.0
2013-12-09,9.4399995803833,9.446666717529297,8.947333335876465,9.133333206176758,135922500.0
2013-12-10,9.47933292388916,9.724666595458984,9.324000358581543,9.33666706085205,161223000.0
2013-12-11,9.3100004196167,9.536666870117188,9.299332618713379,9.458666801452637,107067000.0
2013-12-12,9.83133316040039,9.88266658782959,9.235333442687988,9.313332557678223,161517000.0
2013-12-13,9.84333324432373,10.119999885559082,9.821332931518555,9.869999885559082,158878500.0
2013-12-16,9.862667083740234,10.028667449951172,9.739999771118164,9.898667335510254,100129500.0
2013-12-17,10.163999557495117,10.308667182922363,9.754667282104492,9.838666915893555,157425000.0
2013-12-18,9.86533260345459,10.326666831970215,9.729999542236328,10.149333000183105,173728500.0
2013-12-19,9.381333351135254,9.800000190734863,9.273332595825195,9.793333053588867,191100000.0
2013-12-20,9.549332618713379,9.623332977294922,9.438667297363281,9.438667297363281,111189000.0
2013-12-23,9.569999694824219,9.749333381652832,9.506667137145996,9.65666675567627,80782500.0
2013-12-24,10.093999862670898,10.33133316040039,9.98799991607666,10.0,149122500.0
2013-12-26,10.366666793823242,10.533332824707031,10.28600025177002,10.336000442504883,106942500.0
2013-12-27,10.074666976928711,10.366666793823242,10.053333282470703,10.353333473205566,81903000.0
2013-12-30,10.162667274475098,10.320667266845703,10.050000190734863,10.074666976928711,67012500.0
2013-12-31,10.028667449951172,10.213333129882812,9.910667419433594,10.154666900634766,63936000.0
2014-01-02,10.006667137145996,10.165332794189453,9.770000457763672,9.986666679382324,92826000.0
2014-01-03,9.970666885375977,10.145999908447266,9.90666675567627,10.0,70425000.0
2014-01-06,9.800000190734863,10.026666641235352,9.682666778564453,10.0,80416500.0
2014-01-07,9.957332611083984,10.026666641235352,9.683333396911621,9.841333389282227,75511500.0
2014-01-08,10.085332870483398,10.24666690826416,9.917332649230957,9.923333168029785,92448000.0
2014-01-09,9.835332870483398,10.228667259216309,9.789999961853027,10.166666984558105,80730000.0
2014-01-10,9.714667320251465,9.926667213439941,9.483332633972168,9.897333145141602,111691500.0
2014-01-13,9.28933334350586,9.800000190734863,9.187999725341797,9.718667030334473,94741500.0
2014-01-14,10.751333236694336,10.800000190734863,9.111332893371582,9.366666793823242,414105000.0
2014-01-15,10.942000389099121,11.482000350952148,10.80666732788086,11.229999542236328,306984000.0
2014-01-16,11.39799976348877,11.513333320617676,10.826666831970215,10.833333015441895,179391000.0
2014-01-17,11.333999633789062,11.546667098999023,11.196666717529297,11.345999717712402,138093000.0
2014-01-21,11.778667449951172,11.81933307647705,11.387332916259766,11.416000366210938,146020500.0
2014-01-22,11.904000282287598,12.021332740783691,11.650667190551758,11.854000091552734,105339000.0
2014-01-23,12.100000381469727,12.158666610717773,11.561332702636719,11.815333366394043,118011000.0
2014-01-24,11.640000343322754,12.031999588012695,11.5686674118042,11.856666564941406,114964500.0
2014-01-27,11.307999610900879,11.861332893371582,10.980667114257812,11.677332878112793,130746000.0
2014-01-28,11.892000198364258,11.932000160217285,11.399999618530273,11.433333396911621,91401000.0
2014-01-29,11.682000160217285,11.939332962036133,11.541999816894531,11.686667442321777,89032500.0
2014-01-30,12.189332962036133,12.3186674118042,11.800666809082031,11.866666793823242,128475000.0
2014-01-31,12.093999862670898,12.399999618530273,11.900667190551758,11.923333168029785,97632000.0
2014-02-03,11.807332992553711,12.325332641601562,11.677332878112793,12.192667007446289,101473500.0
2014-02-04,11.915332794189453,12.106666564941406,11.74666690826416,12.046667098999023,70294500.0
2014-02-05,11.628000259399414,12.03933334350586,11.290666580200195,11.886667251586914,109020000.0
2014-02-06,11.892000198364258,12.007332801818848,11.733332633972168,11.75333309173584,87624000.0
2014-02-07,12.435333251953125,12.442000389099121,11.973333358764648,12.067333221435547,133927500.0
2014-02-10,13.104000091552734,13.286666870117188,12.621333122253418,12.62266731262207,194560500.0
2014-02-11,13.107999801635742,13.479999542236328,12.846667289733887,13.264666557312012,160648500.0
2014-02-12,13.021332740783691,13.218000411987305,12.954667091369629,13.052000045776367,77605500.0
2014-02-13,13.308667182922363,13.514666557312012,12.883333206176758,12.88933277130127,120439500.0
2014-02-14,13.215332984924316,13.458666801452637,13.133333206176758,13.206666946411133,92370000.0
2014-02-18,13.579999923706055,13.733332633972168,13.423999786376953,13.682666778564453,139992000.0
2014-02-19,12.909333229064941,13.579999923706055,12.894000053405762,13.579999923706055,242535000.0
2014-02-20,13.998000144958496,14.347332954406738,13.751333236694336,14.333999633789062,270034500.0
2014-02-21,13.973333358764648,14.26533317565918,13.946000099182129,14.109333038330078,117282000.0
2014-02-24,14.510000228881836,14.557332992553711,13.887999534606934,13.917332649230957,124176000.0
2014-02-25,16.53333282470703,17.280000686645508,15.229999542236328,15.333333015441895,490225500.0
2014-02-26,16.866666793823242,17.666667938232422,16.5,17.238666534423828,369069000.0
2014-02-27,16.836000442504883,17.459999084472656,16.55533218383789,17.416667938232422,269187000.0
2014-02-28,16.320667266845703,16.845333099365234,16.170000076293945,16.643333435058594,218847000.0
2014-03-03,16.70400047302246,16.77666664123535,15.666000366210938,15.817333221435547,196339500.0
2014-03-04,16.98933219909668,17.333332061767578,16.85533332824707,17.23200035095215,131184000.0
2014-03-05,16.8439998626709,17.132667541503906,16.786666870117188,17.114667892456055,89035500.0
2014-03-06,16.862667083740234,17.166667938232422,16.6299991607666,16.94266700744629,110416500.0
2014-03-07,16.413999557495117,16.989999771118164,16.29400062561035,16.862667083740234,117184500.0
2014-03-10,15.922666549682617,16.200000762939453,15.737333297729492,16.18000030517578,115921500.0
2014-03-11,15.62733268737793,16.30666732788086,15.495332717895508,15.766667366027832,132151500.0
2014-03-12,16.099332809448242,16.5,15.407333374023438,15.433333396911621,146316000.0
2014-03-13,15.852666854858398,16.279333114624023,15.600000381469727,16.252666473388672,93544500.0
2014-03-14,15.39799976348877,15.795999526977539,15.221332550048828,15.685999870300293,124345500.0
2014-03-17,15.59866714477539,15.862000465393066,15.366666793823242,15.66333293914795,88689000.0
2014-03-18,16.002666473388672,16.100000381469727,15.668000221252441,15.796667098999023,93634500.0
2014-03-19,15.72266674041748,16.10333251953125,15.567333221435547,16.092666625976562,76069500.0
2014-03-20,15.660667419433594,15.949999809265137,15.557332992553711,15.744000434875488,57268500.0
2014-03-21,15.259332656860352,15.74666690826416,15.166666984558105,15.73466682434082,123253500.0
2014-03-24,14.678000450134277,15.326666831970215,14.017999649047852,15.316666603088379,169932000.0
2014-03-25,14.696000099182129,15.136667251586914,14.526666641235352,14.942667007446289,117981000.0
2014-03-26,14.197333335876465,14.84000015258789,14.09000015258789,14.796667098999023,103609500.0
2014-03-27,13.821332931518555,14.239999771118164,13.533332824707031,14.157999992370605,142435500.0
2014-03-28,14.157999992370605,14.447999954223633,14.017999649047852,14.186667442321777,145272000.0
2014-03-31,13.896666526794434,14.449999809265137,13.759332656860352,14.433333396911621,125700000.0
2014-04-01,14.464667320251465,14.543999671936035,13.905332565307617,13.934666633605957,110571000.0
2014-04-02,15.352666854858398,15.392666816711426,14.536666870117188,14.666666984558105,161734500.0
2014-04-03,15.026666641235352,15.715332984924316,14.800000190734863,15.353333473205566,163855500.0
2014-04-04,14.148667335510254,15.218000411987305,14.083333015441895,15.067333221435547,170184000.0
2014-04-07,13.834667205810547,14.41333293914795,13.567333221435547,13.720666885375977,147832500.0
2014-04-08,14.36400032043457,14.432666778564453,13.761333465576172,14.00333309173584,103339500.0
2014-04-09,14.461999893188477,14.563332557678223,14.059332847595215,14.450667381286621,77368500.0
2014-04-10,13.612667083740234,14.5,13.586000442504883,14.454667091369629,108172500.0
2014-04-11,13.585332870483398,13.800000190734863,13.239999771118164,13.37399959564209,136008000.0
2014-04-14,13.206000328063965,13.895999908447266,12.96066665649414,13.84000015258789,115545000.0
2014-04-15,12.927332878112793,13.28600025177002,12.288000106811523,13.272666931152344,204889500.0
2014-04-16,13.27400016784668,13.332667350769043,12.721332550048828,13.133333206176758,108033000.0
2014-04-17,13.208000183105469,13.486000061035156,12.938667297363281,13.307332992553711,88902000.0
2014-04-21,13.625332832336426,13.74666690826416,12.933333396911621,13.138667106628418,78873000.0
2014-04-22,14.576000213623047,14.621999740600586,13.667332649230957,13.757332801818848,147070500.0
2014-04-23,13.866000175476074,14.449333190917969,13.800000190734863,14.42199993133545,109434000.0
2014-04-24,13.857333183288574,14.186667442321777,13.546667098999023,14.053999900817871,82428000.0
2014-04-25,13.323332786560059,13.779999732971191,13.176667213439941,13.466667175292969,104950500.0
2014-04-28,13.234000205993652,13.586000442504883,12.699999809265137,13.333333015441895,105630000.0
2014-04-29,13.79466724395752,13.8100004196167,13.035332679748535,13.21399974822998,86686500.0
2014-04-30,13.859333038330078,13.87733268737793,13.41866683959961,13.573332786560059,66609000.0
2014-05-01,13.84866714477539,14.267999649047852,13.712667465209961,13.805333137512207,81598500.0
2014-05-02,14.060667037963867,14.090666770935059,13.767999649047852,13.90666675567627,61302000.0
2014-05-05,14.440667152404785,14.512666702270508,13.90133285522461,13.965332984924316,77205000.0
2014-05-06,13.8186674118042,14.577333450317383,13.789999961853027,14.4399995803833,84550500.0
2014-05-07,13.423333168029785,14.013333320617676,13.149999618530273,13.97599983215332,152689500.0
2014-05-08,11.906000137329102,12.960000038146973,11.866666793823242,12.133333206176758,300849000.0
2014-05-09,12.150667190551758,12.226667404174805,11.814666748046875,11.990667343139648,127428000.0
2014-05-12,12.311332702636719,12.47933292388916,11.991999626159668,12.258000373840332,105034500.0
2014-05-13,12.677332878112793,12.755999565124512,12.199999809265137,12.250666618347168,106458000.0
2014-05-14,12.708000183105469,12.898667335510254,12.473333358764648,12.596667289733887,81100500.0
2014-05-15,12.572667121887207,12.843999862670898,12.353333473205566,12.665332794189453,90606000.0
2014-05-16,12.77066707611084,12.802666664123535,12.514666557312012,12.596667289733887,67315500.0
2014-05-19,13.072667121887207,13.12600040435791,12.666666984558105,12.714667320251465,68575500.0
2014-05-20,13.020000457763672,13.288666725158691,12.871333122253418,13.129332542419434,83191500.0
2014-05-21,13.296667098999023,13.324666976928711,12.986000061035156,13.078666687011719,79281000.0
2014-05-22,13.658666610717773,13.791999816894531,13.303999900817871,13.356666564941406,93217500.0
2014-05-23,13.819999694824219,13.850666999816895,13.5,13.635333061218262,60102000.0
2014-05-27,14.104000091552734,14.258000373840332,13.846667289733887,13.90133285522461,80116500.0
2014-05-28,14.015999794006348,14.184666633605957,13.684000015258789,14.001333236694336,82426500.0
2014-05-29,14.015999794006348,14.166000366210938,13.847999572753906,14.038000106811523,55387500.0
2014-05-30,13.851332664489746,14.319999694824219,13.8013334274292,14.020000457763672,83716500.0
2014-06-02,13.646666526794434,13.956666946411133,13.444666862487793,13.821999549865723,70021500.0
2014-06-03,13.662667274475098,13.866666793823242,13.505999565124512,13.565999984741211,57912000.0
2014-06-04,13.599332809448242,13.750666618347168,13.359999656677246,13.623332977294922,51411000.0
2014-06-05,13.793333053588867,13.946666717529297,13.603333473205566,13.631333351135254,60819000.0
2014-06-06,13.878000259399414,14.053999900817871,13.812000274658203,13.983332633972168,46107000.0
2014-06-09,13.687333106994629,13.999333381652832,13.613332748413086,13.863332748413086,42085500.0
2014-06-10,13.486666679382324,13.79800033569336,13.436667442321777,13.628666877746582,52720500.0
2014-06-11,13.631333351135254,13.666666984558105,13.283332824707031,13.433333396911621,59662500.0
2014-06-12,13.567999839782715,13.991999626159668,13.513999938964844,13.673333168029785,89905500.0
2014-06-13,13.761333465576172,13.78600025177002,13.438667297363281,13.652000427246094,53164500.0
2014-06-16,14.973999977111816,15.03266716003418,13.750666618347168,13.784000396728516,198696000.0
2014-06-17,15.444666862487793,15.702667236328125,14.856666564941406,14.940667152404785,199573500.0
2014-06-18,15.141332626342773,15.447333335876465,15.074666976928711,15.433333396911621,104103000.0
2014-06-19,15.185999870300293,15.687333106994629,15.133333206176758,15.2586669921875,131896500.0
2014-06-20,15.305999755859375,15.419333457946777,15.079999923706055,15.23466682434082,73558500.0
2014-06-23,15.814666748046875,15.932666778564453,15.214667320251465,15.300666809082031,116866500.0
2014-06-24,15.5,16.125333786010742,15.442000389099121,15.9313325881958,121138500.0
2014-06-25,15.792667388916016,15.83666706085205,15.349332809448242,15.536666870117188,87024000.0
2014-06-26,15.706666946411133,16.02666664123535,15.61400032043457,15.811332702636719,76821000.0
2014-06-27,15.937333106994629,16.0,15.633333206176758,15.645999908447266,84525000.0
2014-06-30,16.003999710083008,16.299333572387695,15.933333396911621,15.970000267028809,72429000.0
2014-07-01,15.981332778930664,16.229333877563477,15.91333293914795,16.163999557495117,65041500.0
2014-07-02,15.295332908630371,16.155332565307617,15.137999534606934,16.04400062561035,120411000.0
2014-07-03,15.283332824707031,15.460000038146973,14.933333396911621,15.419333457946777,77500500.0
2014-07-07,14.843999862670898,15.3186674118042,14.69333267211914,15.166666984558105,88405500.0
2014-07-08,14.604666709899902,14.730667114257812,14.284667015075684,14.576666831970215,117543000.0
2014-07-09,14.870667457580566,14.947999954223633,14.61400032043457,14.751333236694336,61731000.0
2014-07-10,14.630666732788086,14.814666748046875,14.402667045593262,14.478667259216309,72958500.0
2014-07-11,14.541999816894531,14.773332595825195,14.506667137145996,14.707332611083984,49534500.0
2014-07-14,15.113332748413086,15.252667427062988,14.363332748413086,14.666000366210938,108048000.0
2014-07-15,14.638667106628418,15.176667213439941,14.539999961853027,15.11533260345459,85777500.0
2014-07-16,14.477333068847656,14.986666679382324,14.454667091369629,14.788000106811523,60667500.0
2014-07-17,14.359999656677246,14.703332901000977,14.239999771118164,14.410667419433594,69741000.0
2014-07-18,14.668000221252441,14.747332572937012,14.395333290100098,14.396666526794434,63805500.0
2014-07-21,14.702667236328125,14.880666732788086,14.447999954223633,14.483332633972168,57333000.0
2014-07-22,14.638667106628418,14.886667251586914,14.607333183288574,14.812666893005371,40950000.0
2014-07-23,14.832667350769043,14.983332633972168,14.628666877746582,14.667332649230957,46249500.0
2014-07-24,14.902667045593262,15.006667137145996,14.720000267028809,14.883333206176758,48682500.0
2014-07-25,14.904666900634766,15.131333351135254,14.783332824707031,14.847999572753906,46306500.0
2014-07-28,14.98799991607666,15.466667175292969,14.760000228881836,14.949999809265137,97714500.0
2014-07-29,15.000666618347168,15.220000267028809,14.990667343139648,15.107333183288574,50736000.0
2014-07-30,15.261333465576172,15.30666732788086,14.736000061035156,14.79466724395752,73917000.0
2014-07-31,14.886667251586914,15.426667213439941,14.766667366027832,15.284000396728516,116236500.0
2014-08-01,15.5513334274292,15.833333015441895,15.066666603088379,15.072667121887207,178437000.0
2014-08-04,15.90133285522461,16.03333282470703,15.5513334274292,15.625332832336426,89395500.0
2014-08-05,15.899333000183105,16.19933319091797,15.712667465209961,15.83133316040039,80829000.0
2014-08-06,16.595333099365234,16.761333465576172,15.905332565307617,15.926667213439941,138739500.0
2014-08-07,16.826000213623047,17.112667083740234,16.607999801635742,16.674667358398438,112183500.0
2014-08-08,16.54199981689453,16.784000396728516,16.433332443237305,16.743999481201172,76351500.0
2014-08-11,17.288000106811523,17.582666397094727,17.0,17.031999588012695,121519500.0
2014-08-12,17.33066749572754,17.35333251953125,16.972000122070312,17.205333709716797,95734500.0
2014-08-13,17.354000091552734,17.709333419799805,17.30733299255371,17.46733283996582,103989000.0
2014-08-14,17.42533302307129,17.53333282470703,17.100000381469727,17.499332427978516,61899000.0
2014-08-15,17.46733283996582,17.472667694091797,17.233333587646484,17.43199920654297,58018500.0
2014-08-18,17.32933235168457,17.817333221435547,17.316667556762695,17.549999237060547,87738000.0
2014-08-19,17.117332458496094,17.288667678833008,16.774667739868164,17.257999420166016,80022000.0
2014-08-20,17.047332763671875,17.249332427978516,16.866666793823242,16.97800064086914,45418500.0
2014-08-21,16.95599937438965,17.253332138061523,16.884000778198242,17.101333618164062,43734000.0
2014-08-22,17.118667602539062,17.1299991607666,16.840667724609375,16.96933364868164,42501000.0
2014-08-25,17.503332138061523,17.57866668701172,17.21266746520996,17.21266746520996,64771500.0
2014-08-26,17.44933319091797,17.700000762939453,17.444000244140625,17.665332794189453,57270000.0
2014-08-27,17.549999237060547,17.615999221801758,17.3526668548584,17.566667556762695,44776500.0
2014-08-28,17.590667724609375,17.631999969482422,17.44266700744629,17.459333419799805,42673500.0
2014-08-29,17.979999542236328,18.133333206176758,17.833999633789062,17.913333892822266,96706500.0
2014-09-02,18.941333770751953,18.992666244506836,18.286666870117188,18.366666793823242,147786000.0
2014-09-03,18.746000289916992,19.200000762939453,18.67333221435547,19.17799949645996,101584500.0
2014-09-04,19.069332122802734,19.42799949645996,18.69333267211914,18.93400001525879,125125500.0
2014-09-05,18.492666244506836,18.860000610351562,18.167333602905273,18.836666107177734,167548500.0
2014-09-08,18.80733299255371,18.992000579833984,18.501333236694336,18.507999420166016,82524000.0
2014-09-09,18.565332412719727,19.03266716003418,18.46666717529297,18.865999221801758,68382000.0
2014-09-10,18.739999771118164,18.76066780090332,18.243999481201172,18.633333206176758,56719500.0
2014-09-11,18.687332153320312,18.986000061035156,18.575332641601562,18.69733238220215,56491500.0
2014-09-12,18.613332748413086,18.826000213623047,18.46666717529297,18.700000762939453,49869000.0
2014-09-15,16.923999786376953,18.293333053588867,16.608667373657227,18.291332244873047,246831000.0
2014-09-16,17.382667541503906,17.497333526611328,16.827999114990234,17.010000228881836,124501500.0
2014-09-17,17.42533302307129,17.64666748046875,17.299999237060547,17.493999481201172,77665500.0
2014-09-18,17.58799934387207,17.706666946411133,17.488000869750977,17.55733299255371,55389000.0
2014-09-19,17.288000106811523,17.428667068481445,17.01799964904785,17.19933319091797,102163500.0
2014-09-22,16.66866683959961,17.06800079345703,16.31399917602539,17.0,123211500.0
2014-09-23,16.694000244140625,16.920000076293945,16.333332061767578,16.347999572753906,84880500.0
2014-09-24,16.80933380126953,16.856000900268555,16.46933364868164,16.7413330078125,56242500.0
2014-09-25,16.463333129882812,16.997333526611328,16.406667709350586,16.834667205810547,72513000.0
2014-09-26,16.440000534057617,16.648666381835938,16.404666900634766,16.549999237060547,56931000.0
2014-09-29,16.35066795349121,16.576000213623047,16.091999053955078,16.266666412353516,72790500.0
2014-09-30,16.178667068481445,16.510000228881836,16.007999420166016,16.461332321166992,63574500.0
2014-10-01,16.016000747680664,16.17733383178711,15.710000038146973,16.14666748046875,89125500.0
2014-10-02,16.761333465576172,16.8526668548584,16.357332229614258,16.68000030517578,134973000.0
2014-10-03,17.013999938964844,17.100000381469727,16.735332489013672,16.87066650390625,81094500.0
2014-10-06,17.374666213989258,17.499332427978516,17.18666648864746,17.275333404541016,115699500.0
2014-10-07,17.30466651916504,17.430667877197266,17.048667907714844,17.235332489013672,67282500.0
2014-10-08,17.28533363342285,17.525333404541016,16.842666625976562,17.34000015258789,75826500.0
2014-10-09,17.134000778198242,17.702667236328125,16.959999084472656,17.483333587646484,110419500.0
2014-10-10,15.793999671936035,16.392667770385742,15.680000305175781,16.30933380126953,193324500.0
2014-10-13,14.97266674041748,15.93066692352295,14.733332633972168,15.904666900634766,169030500.0
2014-10-14,15.137332916259766,15.498000144958496,14.866666793823242,15.216667175292969,106579500.0
2014-10-15,15.313332557678223,15.399333000183105,14.48799991607666,14.666666984558105,137209500.0
2014-10-16,15.09000015258789,15.32800006866455,14.606666564941406,14.64799976348877,80989500.0
2014-10-17,15.165332794189453,15.65133285522461,15.103333473205566,15.558667182922363,158241000.0
2014-10-20,15.364666938781738,15.493332862854004,15.034000396728516,15.114666938781738,52416000.0
2014-10-21,15.689332962036133,15.692667007446289,15.386667251586914,15.618000030517578,61954500.0
2014-10-22,15.40666675567627,15.826000213623047,15.370667457580566,15.545999526977539,61749000.0
2014-10-23,15.685999870300293,15.751999855041504,15.466667175292969,15.644000053405762,52386000.0
2014-10-24,15.682666778564453,15.853333473205566,15.41333293914795,15.751333236694336,51949500.0
2014-10-27,14.777999877929688,15.640666961669922,14.687333106994629,15.616666793823242,143299500.0
2014-10-28,16.184667587280273,16.30666732788086,15.216667175292969,15.30666732788086,157744500.0
2014-10-29,15.873332977294922,16.100000381469727,15.709333419799805,16.075332641601562,74437500.0
2014-10-30,15.910667419433594,16.03333282470703,15.670666694641113,15.87600040435791,48426000.0
2014-10-31,16.113332748413086,16.20800018310547,15.916666984558105,16.167333602905273,56629500.0
2014-11-03,16.172666549682617,16.503999710083008,16.08799934387207,16.200000762939453,63057000.0
2014-11-04,15.928667068481445,16.156667709350586,15.768667221069336,16.03266716003418,55239000.0
2014-11-05,15.39799976348877,16.090667724609375,15.368666648864746,16.066667556762695,135688500.0
2014-11-06,16.08133316040039,16.445999145507812,15.233332633972168,15.63266658782959,230320500.0
2014-11-07,16.01333236694336,16.189332962036133,15.813332557678223,16.145999908447266,77415000.0
2014-11-10,16.1286678314209,16.191999435424805,15.786666870117188,15.940667152404785,68658000.0
2014-11-11,16.738666534423828,16.788000106811523,16.133333206176758,16.170000076293945,119232000.0
2014-11-12,16.606666564941406,16.82266616821289,16.371999740600586,16.648000717163086,88062000.0
2014-11-13,16.780000686645508,17.049999237060547,16.683332443237305,16.70800018310547,93540000.0
2014-11-14,17.245332717895508,17.25666618347168,16.566667556762695,16.666667938232422,91516500.0
2014-11-17,16.93199920654297,17.266666412353516,16.801332473754883,17.166000366210938,60385500.0
2014-11-18,17.18000030517578,17.332666397094727,17.034000396728516,17.05733299255371,67095000.0
2014-11-19,16.516000747680664,16.79199981689453,16.373332977294922,16.707332611083984,118777500.0
2014-11-20,16.58066749572754,16.728666305541992,16.399999618530273,16.530000686645508,53808000.0
2014-11-21,16.185333251953125,16.851999282836914,16.14466667175293,16.81399917602539,112276500.0
2014-11-24,16.447999954223633,16.50666618347168,16.042667388916016,16.34666633605957,71845500.0
2014-11-25,16.53933334350586,16.648000717163086,16.4060001373291,16.489999771118164,47397000.0
2014-11-26,16.562667846679688,16.600000381469727,16.440000534057617,16.555999755859375,29718000.0
2014-11-28,16.301332473754883,16.445999145507812,16.167999267578125,16.356666564941406,31795500.0
2014-12-01,15.442667007446289,16.1646671295166,15.267333030700684,16.077333450317383,129291000.0
2014-12-02,15.428667068481445,15.658666610717773,15.199999809265137,15.637999534606934,88305000.0
2014-12-03,15.286666870117188,15.314666748046875,15.033332824707031,15.083333015441895,79615500.0
2014-12-04,15.218667030334473,15.393333435058594,15.187333106994629,15.239999771118164,57834000.0
2014-12-05,14.913999557495117,15.292667388916016,14.817333221435547,15.244667053222656,90954000.0
2014-12-08,14.290666580200195,14.990667343139648,14.156000137329102,14.769332885742188,138384000.0
2014-12-09,14.459333419799805,14.51533317565918,13.618000030517578,13.956000328063965,141472500.0
2014-12-10,13.989333152770996,14.451333045959473,13.846667289733887,14.275333404541016,109711500.0
2014-12-11,13.925333023071289,14.362000465393066,13.881999969482422,14.035332679748535,100416000.0
2014-12-12,13.800000190734863,14.112000465393066,13.633333206176758,13.654666900634766,107607000.0
2014-12-15,13.602666854858398,13.986666679382324,13.511333465576172,13.952667236328125,78274500.0
2014-12-16,13.187333106994629,13.578666687011719,13.024666786193848,13.392666816711426,126391500.0
2014-12-17,13.721332550048828,13.776666641235352,12.84333324432373,12.870667457580566,110517000.0
2014-12-18,14.550666809082031,14.562666893005371,14.119999885559082,14.158666610717773,112249500.0
2014-12-19,14.619333267211914,14.69333267211914,14.300000190734863,14.679332733154297,103657500.0
2014-12-22,14.84000015258789,14.937333106994629,14.550666809082031,14.666666984558105,71991000.0
2014-12-23,14.731332778930664,14.954667091369629,14.63466739654541,14.920666694641113,67585500.0
2014-12-24,14.817333221435547,14.833333015441895,14.616666793823242,14.65133285522461,19983000.0
2014-12-26,15.187999725341797,15.233332633972168,14.766667366027832,14.767333030700684,49905000.0
2014-12-29,15.047332763671875,15.194000244140625,14.934666633605957,15.126667022705078,42037500.0
2014-12-30,14.815333366394043,15.043333053588867,14.760000228881836,14.932666778564453,43548000.0
2014-12-31,14.827333450317383,15.045332908630371,14.816666603088379,14.87266731262207,34462500.0
2015-01-02,14.620667457580566,14.883333206176758,14.21733283996582,14.857999801635742,71466000.0
2015-01-05,14.005999565124512,14.433333396911621,13.810667037963867,14.303333282470703,80527500.0
2015-01-06,14.085332870483398,14.279999732971191,13.61400032043457,14.003999710083008,93928500.0
2015-01-07,14.063332557678223,14.3186674118042,13.985333442687988,14.223333358764648,44526000.0
2015-01-08,14.041333198547363,14.25333309173584,14.000666618347168,14.187333106994629,51637500.0
2015-01-09,13.77733325958252,13.998666763305664,13.663999557495117,13.928000450134277,70024500.0
2015-01-12,13.480667114257812,13.631333351135254,13.283332824707031,13.536666870117188,89254500.0
2015-01-13,13.616666793823242,13.840666770935059,13.394000053405762,13.554667472839355,67159500.0
2015-01-14,12.845999717712402,13.013333320617676,12.333333015441895,12.388667106628418,173278500.0
2015-01-15,12.791333198547363,13.050000190734863,12.666666984558105,12.965999603271484,78247500.0
2015-01-16,12.871333122253418,12.965999603271484,12.643333435058594,12.713333129882812,54048000.0
2015-01-20,12.795332908630371,12.941332817077637,12.469332695007324,12.924667358398438,67548000.0
2015-01-21,13.104666709899902,13.245332717895508,12.633999824523926,12.636667251586914,62295000.0
2015-01-22,13.441332817077637,13.549332618713379,13.013333320617676,13.133333206176758,61753500.0
2015-01-23,13.419333457946777,13.566666603088379,13.222000122070312,13.352666854858398,51579000.0
2015-01-26,13.770000457763672,13.907999992370605,13.403332710266113,13.45533275604248,48517500.0
2015-01-27,13.732000350952148,13.868666648864746,13.553333282470703,13.628000259399414,41715000.0
2015-01-28,13.291333198547363,13.758000373840332,13.227999687194824,13.740667343139648,47244000.0
2015-01-29,13.680000305175781,13.732000350952148,13.100000381469727,13.404666900634766,53221500.0
2015-01-30,13.573332786560059,13.83133316040039,13.533332824707031,13.597332954406738,45105000.0
2015-02-02,14.062666893005371,14.130000114440918,13.553333282470703,13.597999572753906,62238000.0
2015-02-03,14.557332992553711,14.691332817077637,14.084667205810547,14.214667320251465,72393000.0
2015-02-04,14.569999694824219,14.76533317565918,14.453332901000977,14.552666664123535,49581000.0
2015-02-05,14.732666969299316,15.031999588012695,14.642666816711426,14.658666610717773,52843500.0
2015-02-06,14.490667343139648,14.893333435058594,14.433333396911621,14.800000190734863,48658500.0
2015-02-09,14.498666763305664,14.528667449951172,14.13266658782959,14.358667373657227,52086000.0
2015-02-10,14.419333457946777,14.699999809265137,14.333333015441895,14.50333309173584,80857500.0
2015-02-11,14.186667442321777,14.315999984741211,13.8186674118042,14.147333145141602,146536500.0
2015-02-12,13.525333404541016,13.53933334350586,12.885333061218262,12.904666900634766,234744000.0
2015-02-13,13.584667205810547,13.732666969299316,13.394000053405762,13.526666641235352,92865000.0
2015-02-17,13.623332977294922,13.713333129882812,13.433333396911621,13.713333129882812,59694000.0
2015-02-18,13.630666732788086,13.744667053222656,13.506667137145996,13.611332893371582,40704000.0
2015-02-19,14.11400032043457,14.162667274475098,13.583333015441895,13.666666984558105,77311500.0
2015-02-20,14.473999977111816,14.506667137145996,13.987333297729492,14.052000045776367,89731500.0
2015-02-23,13.822667121887207,14.546667098999023,13.755332946777344,14.37733268737793,127497000.0
2015-02-24,13.607333183288574,13.81933307647705,13.446666717529297,13.81933307647705,99054000.0
2015-02-25,13.583999633789062,13.809332847595215,13.505332946777344,13.662667274475098,58642500.0
2015-02-26,13.812666893005371,14.072667121887207,13.481332778930664,13.600000381469727,97093500.0
2015-02-27,13.555999755859375,13.903332710266113,13.520000457763672,13.793333053588867,58231500.0
2015-03-02,13.155332565307617,13.555999755859375,13.055333137512207,13.513333320617676,118831500.0
2015-03-03,13.303999900817871,13.349332809448242,13.021332740783691,13.120667457580566,66484500.0
2015-03-04,13.496000289916992,13.501333236694336,13.147333145141602,13.283332824707031,63330000.0
2015-03-05,13.375332832336426,13.746000289916992,13.34333324432373,13.523332595825195,73155000.0
2015-03-06,12.925333023071289,13.383333206176758,12.8100004196167,13.280667304992676,100686000.0
2015-03-09,12.725333213806152,12.965999603271484,12.550000190734863,12.959333419799805,101050500.0
2015-03-10,12.687999725341797,12.899999618530273,12.506667137145996,12.564000129699707,83695500.0
2015-03-11,12.916000366210938,13.078666687011719,12.734000205993652,12.743332862854004,74623500.0
2015-03-12,12.73799991607666,12.963333129882812,12.649999618530273,12.916666984558105,62239500.0
2015-03-13,12.578666687011719,12.783332824707031,12.48799991607666,12.596667289733887,81514500.0
2015-03-16,13.046667098999023,13.060667037963867,12.653332710266113,12.800000190734863,84432000.0
2015-03-17,12.982000350952148,13.247332572937012,12.929332733154297,13.028667449951172,73411500.0
2015-03-18,13.380666732788086,13.392000198364258,12.87399959564209,12.997332572937012,72313500.0
2015-03-19,13.043333053588867,13.63933277130127,12.968667030334473,13.466667175292969,127128000.0
2015-03-20,13.20533275604248,13.265999794006348,13.041333198547363,13.16333293914795,64042500.0
2015-03-23,13.308667182922363,13.366666793823242,13.164667129516602,13.233332633972168,39474000.0
2015-03-24,13.447999954223633,13.586000442504883,13.316666603088379,13.438667297363281,54748500.0
2015-03-25,12.953332901000977,13.239333152770996,12.846667289733887,13.218000411987305,85956000.0
2015-03-26,12.694000244140625,12.986000061035156,12.646666526794434,12.928000450134277,61920000.0
2015-03-27,12.333333015441895,12.619333267211914,12.09333324432373,12.604666709899902,129073500.0
2015-03-30,12.704667091369629,12.816666603088379,12.119999885559082,12.390000343322754,151342500.0
2015-03-31,12.584667205810547,12.917332649230957,12.560667037963867,12.902000427246094,75399000.0
2015-04-01,12.505999565124512,12.819999694824219,12.403332710266113,12.579999923706055,56919000.0
2015-04-02,12.733332633972168,12.881999969482422,12.666666984558105,12.682000160217285,75156000.0
2015-04-06,13.539999961853027,13.850000381469727,13.166666984558105,13.199999809265137,186837000.0
2015-04-07,13.550000190734863,13.670666694641113,13.409333229064941,13.500666618347168,65218500.0
2015-04-08,13.844667434692383,14.0600004196167,13.724666595458984,13.880000114440918,94546500.0
2015-04-09,14.005999565124512,14.024666786193848,13.7413330078125,13.895333290100098,57003000.0
2015-04-10,14.0600004196167,14.109999656677246,13.933333396911621,13.989999771118164,61015500.0
2015-04-13,13.985333442687988,14.199999809265137,13.936667442321777,14.029333114624023,56373000.0
2015-04-14,13.830666542053223,13.965999603271484,13.699999809265137,13.904666900634766,45390000.0
2015-04-15,13.85533332824707,13.97266674041748,13.773332595825195,13.830666542053223,29286000.0
2015-04-16,13.779999732971191,13.944666862487793,13.752667427062988,13.846667289733887,24886500.0
2015-04-17,13.78600025177002,13.791999816894531,13.566666603088379,13.666000366210938,37048500.0
2015-04-20,13.684666633605957,13.856666564941406,13.59000015258789,13.785332679748535,38389500.0
2015-04-21,13.96066665649414,14.050000190734863,13.620667457580566,13.720000267028809,51487500.0
2015-04-22,14.629332542419434,14.791999816894531,14.112667083740234,14.166666984558105,117945000.0
2015-04-23,14.573332786560059,14.76533317565918,14.476667404174805,14.5513334274292,66168000.0
2015-04-24,14.562000274658203,14.720000267028809,14.534000396728516,14.699999809265137,36417000.0
2015-04-27,15.436667442321777,15.916666984558105,14.800000190734863,14.837332725524902,175089000.0
2015-04-28,15.36533260345459,15.699999809265137,15.20199966430664,15.649999618530273,91281000.0
2015-04-29,15.49666690826416,15.664667129516602,15.175333023071289,15.33666706085205,59041500.0
2015-04-30,15.069999694824219,15.526000022888184,15.011333465576172,15.359333038330078,58678500.0
2015-05-01,15.0686674118042,15.451333045959473,14.694000244140625,15.329333305358887,79225500.0
2015-05-04,15.36733341217041,15.648667335510254,15.140666961669922,15.211999893188477,66519000.0
2015-05-05,15.529999732971191,15.966667175292969,15.275333404541016,15.850666999816895,86953500.0
2015-05-06,15.362000465393066,15.631333351135254,15.213333129882812,15.606666564941406,79063500.0
2015-05-07,15.786666870117188,15.831999778747559,14.683333396911621,14.733332633972168,141838500.0
2015-05-08,15.77400016784668,15.894000053405762,15.579999923706055,15.732666969299316,70023000.0
2015-05-11,15.965999603271484,16.191999435424805,15.687333106994629,15.752667427062988,85084500.0
2015-05-12,16.31599998474121,16.42333221435547,15.879332542419434,16.007333755493164,95451000.0
2015-05-13,16.211999893188477,16.553333282470703,16.149999618530273,16.507333755493164,81603000.0
2015-05-14,16.273332595825195,16.326000213623047,16.083332061767578,16.321332931518555,43438500.0
2015-05-15,16.589332580566406,16.626667022705078,16.166667938232422,16.261999130249023,67914000.0
2015-05-18,16.583332061767578,16.65999984741211,16.399999618530273,16.46666717529297,50298000.0
2015-05-19,16.47599983215332,16.733333587646484,16.40999984741211,16.562000274658203,55113000.0
2015-05-20,16.290000915527344,16.516000747680664,16.091333389282227,16.475332260131836,56334000.0
2015-05-21,16.374666213989258,16.441333770751953,16.157333374023438,16.20199966430664,29559000.0
2015-05-22,16.51533317565918,16.573333740234375,16.333999633789062,16.358667373657227,33346500.0
2015-05-26,16.497333526611328,16.799999237060547,16.433332443237305,16.511999130249023,52480500.0
2015-05-27,16.495332717895508,16.633333206176758,16.3700008392334,16.567333221435547,51123000.0
2015-05-28,16.76333236694336,16.786666870117188,16.336666107177734,16.468666076660156,54709500.0
2015-05-29,16.719999313354492,16.857999801635742,16.6286678314209,16.733333587646484,56839500.0
2015-06-01,16.6299991607666,16.773332595825195,16.49799919128418,16.76066780090332,37576500.0
2015-06-02,16.55666732788086,16.626667022705078,16.420000076293945,16.594667434692383,32022000.0
2015-06-03,16.599332809448242,16.71466636657715,16.46733283996582,16.546667098999023,26722500.0
2015-06-04,16.39466667175293,16.6200008392334,16.380666732788086,16.5,36804000.0
2015-06-05,16.609333038330078,16.64666748046875,16.3786678314209,16.399999618530273,45330000.0
2015-06-08,17.086000442504883,17.25,16.687332153320312,16.72333335876465,75255000.0
2015-06-09,17.066667556762695,17.182666778564453,16.94266700744629,17.02666664123535,39166500.0
2015-06-10,16.713333129882812,16.933332443237305,16.566667556762695,16.793333053588867,51817500.0
2015-06-11,16.76066780090332,16.95800018310547,16.69533348083496,16.884000778198242,30661500.0
2015-06-12,16.71266746520996,16.8973331451416,16.680667877197266,16.680667877197266,21334500.0
2015-06-15,16.691999435424805,16.75200080871582,16.400667190551758,16.64666748046875,32793000.0
2015-06-16,16.874666213989258,16.895999908447266,16.606666564941406,16.67533302307129,29770500.0
2015-06-17,17.360666275024414,17.624000549316406,16.801332473754883,16.81133270263672,82693500.0
2015-06-18,17.459333419799805,17.56399917602539,17.334667205810547,17.46666717529297,41740500.0
2015-06-19,17.500667572021484,17.586666107177734,17.34000015258789,17.49333381652832,36945000.0
2015-06-22,17.319332122802734,17.626667022705078,17.04599952697754,17.476667404174805,68416500.0
2015-06-23,17.844667434692383,17.866666793823242,17.238000869750977,17.35466766357422,58062000.0
2015-06-24,17.67799949645996,17.823333740234375,17.58133316040039,17.798667907714844,36184500.0
2015-06-25,17.91933250427246,18.0939998626709,17.683332443237305,17.76333236694336,42738000.0
2015-06-26,17.805999755859375,17.94066619873047,17.733333587646484,17.926000595092773,57576000.0
2015-06-29,17.468000411987305,17.729999542236328,17.3799991607666,17.463333129882812,52183500.0
2015-06-30,17.884000778198242,18.06133270263672,17.600000381469727,17.65333366394043,46303500.0
2015-07-01,17.94333267211914,18.174667358398438,17.856666564941406,18.073999404907227,31518000.0
2015-07-02,18.667999267578125,18.829999923706055,18.220666885375977,18.68000030517578,107458500.0
2015-07-06,18.648000717163086,18.779333114624023,18.420000076293945,18.591999053955078,61828500.0
2015-07-07,17.858667373657227,18.34666633605957,17.384666442871094,18.333332061767578,91576500.0
2015-07-08,16.997333526611328,17.386667251586914,16.95400047302246,17.288000106811523,93316500.0
2015-07-09,17.19466781616211,17.530000686645508,17.119333267211914,17.27199935913086,50011500.0
2015-07-10,17.27666664123535,17.53333282470703,17.187999725341797,17.481332778930664,39163500.0
2015-07-13,17.477333068847656,17.503332138061523,17.06999969482422,17.483333587646484,44404500.0
2015-07-14,17.709999084472656,17.732667922973633,17.367332458496094,17.47333335876465,28614000.0
2015-07-15,17.542667388916016,17.832666397094727,17.472000122070312,17.78266716003418,30324000.0
2015-07-16,17.778667449951172,17.81333351135254,17.54400062561035,17.614667892456055,24240000.0
2015-07-17,18.310667037963867,18.369333267211914,17.883333206176758,18.166667938232422,75061500.0
2015-07-20,18.817333221435547,19.110000610351562,18.16933250427246,18.333332061767578,74677500.0
2015-07-21,17.784666061401367,18.233333587646484,17.770000457763672,18.003332138061523,91630500.0
2015-07-22,17.857999801635742,17.96266746520996,17.390666961669922,17.417999267578125,46575000.0
2015-07-23,17.81333351135254,17.99333381652832,17.684667587280273,17.976667404174805,33408000.0
2015-07-24,17.694000244140625,18.07266616821289,17.594667434692383,17.825332641601562,42547500.0
2015-07-27,16.867332458496094,17.6286678314209,16.71933364868164,17.495332717895508,70413000.0
2015-07-28,17.654666900634766,17.69333267211914,16.78933334350586,17.049999237060547,58437000.0
2015-07-29,17.58799934387207,17.859333038330078,17.46666717529297,17.618000030517578,41851500.0
2015-07-30,17.785999298095703,17.79599952697754,17.474000930786133,17.512666702270508,30519000.0
2015-07-31,17.74333381652832,17.957332611083984,17.674667358398438,17.84000015258789,33339000.0
2015-08-03,17.332666397094727,17.78066635131836,17.13800048828125,17.752666473388672,38302500.0
2015-08-04,17.75200080871582,17.781333923339844,17.222667694091797,17.333999633789062,35287500.0
2015-08-05,18.0086669921875,18.066667556762695,17.360000610351562,17.57200050354004,93214500.0
2015-08-06,16.408666610717773,17.0,15.7413330078125,16.63599967956543,219357000.0
2015-08-07,16.167333602905273,16.248666763305664,15.892666816711426,16.238666534423828,76101000.0
2015-08-10,16.076000213623047,16.197999954223633,15.736666679382324,15.876667022705078,62788500.0
2015-08-11,15.824666976928711,15.953332901000977,15.629332542419434,15.8100004196167,63973500.0
2015-08-12,15.878000259399414,15.98466682434082,15.515999794006348,15.666666984558105,55920000.0
2015-08-13,16.167333602905273,16.43199920654297,15.941332817077637,15.990667343139648,70338000.0
2015-08-14,16.209999084472656,16.528667449951172,16.118000030517578,16.482667922973633,65472000.0
2015-08-17,16.999332427978516,17.106000900268555,16.700666427612305,17.03733253479004,107650500.0
2015-08-18,17.381332397460938,17.39666748046875,16.90399932861328,17.025333404541016,62925000.0
2015-08-19,17.016666412353516,17.376667022705078,17.001333236694336,17.35533332824707,54064500.0
2015-08-20,16.14533233642578,16.970666885375977,16.126667022705078,16.804000854492188,73587000.0
2015-08-21,15.38466739654541,16.253332138061523,15.36733341217041,15.733332633972168,98853000.0
2015-08-24,14.591333389282227,15.426667213439941,13.0,13.519332885742188,143724000.0
2015-08-25,14.66866683959961,15.393333435058594,14.607999801635742,15.368000030517578,64909500.0
2015-08-26,14.989333152770996,15.199999809265137,14.36733341217041,15.195332527160645,74445000.0
2015-08-27,16.19933319091797,16.316667556762695,15.387332916259766,15.399999618530273,114840000.0
2015-08-28,16.565332412719727,16.76333236694336,16.10466766357422,16.124000549316406,82705500.0
2015-08-31,16.604000091552734,16.996667861938477,16.367332458496094,16.374666213989258,70503000.0
2015-09-01,15.908666610717773,16.399999618530273,15.79800033569336,16.022666931152344,81822000.0
2015-09-02,16.512666702270508,16.525333404541016,15.985333442687988,16.35333251953125,69438000.0
2015-09-03,16.3713321685791,16.80533218383789,16.333332061767578,16.804000854492188,62922000.0
2015-09-04,16.1286678314209,16.272666931152344,15.880000114440918,16.05933380126953,55338000.0
2015-09-08,16.544666290283203,16.610666275024414,16.270000457763672,16.336666107177734,47073000.0
2015-09-09,16.5939998626709,16.950000762939453,16.553333282470703,16.803333282470703,50862000.0
2015-09-10,16.565332412719727,16.71466636657715,16.35533332824707,16.48200035095215,40635000.0
2015-09-11,16.682666778564453,16.682666778564453,16.315332412719727,16.50933265686035,35262000.0
2015-09-14,16.87933349609375,16.950000762939453,16.64466667175293,16.739999771118164,43363500.0
2015-09-15,16.904666900634766,16.97333335876465,16.633333206176758,16.850000381469727,44002500.0
2015-09-16,17.483333587646484,17.525333404541016,16.858667373657227,16.869333267211914,66256500.0
2015-09-17,17.471332550048828,17.700000762939453,17.37933349609375,17.597333908081055,53787000.0
2015-09-18,17.374666213989258,17.58799934387207,17.166667938232422,17.19733238220215,56446500.0
2015-09-21,17.613332748413086,18.10466766357422,17.053333282470703,17.59866714477539,91803000.0
2015-09-22,17.395999908447266,17.510000228881836,17.058000564575195,17.268667221069336,54966000.0
2015-09-23,17.40399932861328,17.472000122070312,17.172000885009766,17.463333129882812,39012000.0
2015-09-24,17.541332244873047,17.56333351135254,17.08066749572754,17.302000045776367,51723000.0
2015-09-25,17.12733268737793,17.79400062561035,17.07666778564453,17.77400016784668,56601000.0
2015-09-28,16.562000274658203,17.319332122802734,16.44066619873047,17.156667709350586,73516500.0
2015-09-29,16.44333267211914,16.98200035095215,16.36400032043457,16.69733238220215,55548000.0
2015-09-30,16.559999465942383,16.82666778564453,16.1560001373291,16.799999237060547,73944000.0
2015-10-01,15.991999626159668,16.566667556762695,15.808667182922363,16.500667572021484,68595000.0
2015-10-02,16.504667282104492,16.51333236694336,15.661999702453613,15.706666946411133,66360000.0
2015-10-05,16.40999984741211,16.6560001373291,16.275333404541016,16.589332580566406,55348500.0
2015-10-06,16.097333908081055,16.20199966430664,15.70533275604248,16.0,78378000.0
2015-10-07,15.46399974822998,15.846667289733887,15.274666786193848,15.775333404541016,102210000.0
2015-10-08,15.114666938781738,15.381333351135254,14.753999710083008,15.338666915893555,91998000.0
2015-10-09,14.712667465209961,14.958000183105469,14.557332992553711,14.728667259216309,92376000.0
2015-10-12,14.371999740600586,14.866666793823242,14.351332664489746,14.866000175476074,57544500.0
2015-10-13,14.616666793823242,14.834667205810547,14.075332641601562,14.218667030334473,77572500.0
2015-10-14,14.458666801452637,14.729999542236328,14.362000465393066,14.711333274841309,46566000.0
2015-10-15,14.753999710083008,14.781999588012695,14.24666690826416,14.428667068481445,42663000.0
2015-10-16,15.133999824523926,15.36533260345459,14.857999801635742,14.869333267211914,65017500.0
2015-10-19,15.206666946411133,15.40999984741211,14.996000289916992,15.100000381469727,37618500.0
2015-10-20,14.20199966430664,15.239999771118164,13.466667175292969,15.1813325881958,223500000.0
2015-10-21,14.005999565124512,14.320667266845703,13.920000076293945,14.13266658782959,62272500.0
2015-10-22,14.114666938781738,14.383333206176758,13.960000038146973,14.104000091552734,42378000.0
2015-10-23,13.939332962036133,14.356666564941406,13.845999717712402,14.333333015441895,63532500.0
2015-10-26,14.350666999816895,14.392000198364258,14.0,14.092000007629395,50871000.0
2015-10-27,14.023332595825195,14.473333358764648,13.833999633789062,14.322667121887207,52791000.0
2015-10-28,14.197333335876465,14.229999542236328,13.886667251586914,14.087332725524902,40929000.0
2015-10-29,14.108667373657227,14.25,14.042667388916016,14.116666793823242,27075000.0
2015-10-30,13.795332908630371,14.108667373657227,13.592666625976562,14.026666641235352,66583500.0
2015-11-02,14.252667427062988,14.386667251586914,13.814666748046875,13.928000450134277,58918500.0
2015-11-03,13.890000343322754,14.295999526977539,13.850000381469727,14.256667137145996,124987500.0
2015-11-04,15.442000389099121,15.515999794006348,15.013333320617676,15.133333206176758,190896000.0
2015-11-05,15.451333045959473,15.638667106628418,15.279333114624023,15.371999740600586,67452000.0
2015-11-06,15.490667343139648,15.557332992553711,15.300000190734863,15.380000114440918,36679500.0
2015-11-09,15.022000312805176,15.53266716003418,14.954000473022461,15.53266716003418,57763500.0
2015-11-10,14.433333396911621,14.91333293914795,14.405332565307617,14.898667335510254,69255000.0
2015-11-11,14.60533332824707,14.631999969482422,14.241999626159668,14.517999649047852,50217000.0
2015-11-12,14.196000099182129,14.600000381469727,14.177332878112793,14.523332595825195,43738500.0
2015-11-13,13.812666893005371,14.199333190917969,13.767999649047852,14.196666717529297,51454500.0
2015-11-16,14.287332534790039,14.331999778747559,13.720000267028809,13.739333152770996,43881000.0
2015-11-17,14.266667366027832,14.399999618530273,14.09333324432373,14.346667289733887,32230500.0
2015-11-18,14.73799991607666,14.7586669921875,14.168000221252441,14.300000190734863,42178500.0
2015-11-19,14.786666870117188,15.079333305358887,14.686667442321777,14.702667236328125,37566000.0
2015-11-20,14.667332649230957,15.0,14.238666534423828,14.899333000183105,66010500.0
2015-11-23,14.516667366027832,14.612000465393066,14.312000274658203,14.489999771118164,37893000.0
2015-11-24,14.550000190734863,14.733332633972168,14.333333015441895,14.357999801635742,37204500.0
2015-11-25,15.309332847595215,15.388667106628418,14.692000389099121,14.755999565124512,59862000.0
2015-11-27,15.440667152404785,15.483332633972168,15.133999824523926,15.404000282287598,29241000.0
2015-11-30,15.350666999816895,15.618666648864746,15.272000312805176,15.452667236328125,39897000.0
2015-12-01,15.812666893005371,15.866666793823242,15.403332710266113,15.404000282287598,56010000.0
2015-12-02,15.465999603271484,15.90666675567627,15.415332794189453,15.800000190734863,44722500.0
2015-12-03,15.513999938964844,15.829999923706055,15.333333015441895,15.6986665725708,44094000.0
2015-12-04,15.358667373657227,15.5513334274292,15.177332878112793,15.497332572937012,38604000.0
2015-12-07,15.408666610717773,15.708666801452637,15.076666831970215,15.180000305175781,47163000.0
2015-12-08,15.114666938781738,15.25333309173584,14.946666717529297,15.168000221252441,40314000.0
2015-12-09,14.968000411987305,15.166666984558105,14.714667320251465,15.113332748413086,45867000.0
2015-12-10,15.137999534606934,15.232666969299316,14.909333229064941,14.980667114257812,31075500.0
2015-12-11,14.468000411987305,15.050000190734863,14.442667007446289,15.015999794006348,49030500.0
2015-12-14,14.571999549865723,14.727999687194824,14.324666976928711,14.500666618347168,42406500.0
2015-12-15,14.739333152770996,14.814666748046875,14.533332824707031,14.788000106811523,33666000.0
2015-12-16,15.633999824523926,15.658666610717773,14.715332984924316,14.80666732788086,76564500.0
2015-12-17,15.559332847595215,15.850666999816895,15.320667266845703,15.595999717712402,49479000.0
2015-12-18,15.36400032043457,15.726667404174805,15.28600025177002,15.526000022888184,45213000.0
2015-12-21,15.503999710083008,15.722000122070312,15.405332565307617,15.446000099182129,29298000.0
2015-12-22,15.329999923706055,15.770000457763672,15.308667182922363,15.666000366210938,29422500.0
2015-12-23,15.313332557678223,15.563332557678223,15.208666801452637,15.478667259216309,23325000.0
2015-12-24,15.371333122253418,15.458666801452637,15.218667030334473,15.370667457580566,10620000.0
2015-12-28,15.263333320617676,15.465332984924316,15.03600025177002,15.432666778564453,28519500.0
2015-12-29,15.812666893005371,15.847999572753906,15.303333282470703,15.337332725524902,36094500.0
2015-12-30,15.87266731262207,16.242000579833984,15.711333274841309,15.773332595825195,55468500.0
2015-12-31,16.000667572021484,16.229999542236328,15.891332626342773,15.900667190551758,40725000.0
2016-01-04,14.894000053405762,15.425333023071289,14.600000381469727,15.381333351135254,102406500.0
2016-01-05,14.895333290100098,15.12600040435791,14.666666984558105,15.090666770935059,47802000.0
2016-01-06,14.602666854858398,14.670000076293945,14.398667335510254,14.666666984558105,56686500.0
2016-01-07,14.376667022705078,14.562666893005371,14.244667053222656,14.279333114624023,53314500.0
2016-01-08,14.066666603088379,14.696000099182129,14.0513334274292,14.52400016784668,54421500.0
2016-01-11,13.856666564941406,14.296667098999023,13.533332824707031,14.267333030700684,61371000.0
2016-01-12,13.998000144958496,14.249333381652832,13.687333106994629,14.106666564941406,46378500.0
2016-01-13,13.354000091552734,14.176667213439941,13.333333015441895,14.133999824523926,61896000.0
2016-01-14,13.745332717895508,14.0,12.892000198364258,13.480667114257812,97360500.0
2016-01-15,13.666000366210938,13.671333312988281,13.149999618530273,13.264666557312012,83679000.0
2016-01-19,13.64799976348877,14.031332969665527,13.385333061218262,13.913999557495117,60580500.0
2016-01-20,13.24666690826416,13.41866683959961,12.75,13.293333053588867,87579000.0
2016-01-21,13.33133316040039,13.548666954040527,13.001333236694336,13.436667442321777,47493000.0
2016-01-22,13.50333309173584,13.699999809265137,13.268667221069336,13.653332710266113,46861500.0
2016-01-25,13.092000007629395,13.571332931518555,13.058667182922363,13.337332725524902,40480500.0
2016-01-26,12.904000282287598,13.187999725341797,12.592000007629395,13.113332748413086,74463000.0
2016-01-27,12.538000106811523,12.883999824523926,12.38466739654541,12.825332641601562,54258000.0
2016-01-28,12.646666526794434,12.751999855041504,12.160667419433594,12.719332695007324,68892000.0
2016-01-29,12.74666690826416,12.916000366210938,12.538666725158691,12.66333293914795,42784500.0
2016-02-01,13.129332542419434,13.3013334274292,12.183333396911621,12.583999633789062,79464000.0
2016-02-02,12.185333251953125,12.874667167663574,12.01533317565918,12.82800006866455,86604000.0
2016-02-03,11.565333366394043,12.262666702270508,11.345333099365234,12.239333152770996,118971000.0
2016-02-04,11.688667297363281,11.732000350952148,11.13266658782959,11.380000114440918,65781000.0
2016-02-05,10.84000015258789,11.533332824707031,10.515999794006348,11.420000076293945,141564000.0
2016-02-08,9.866000175476074,10.476667404174805,9.733332633972168,10.473333358764648,139695000.0
2016-02-09,9.883333206176758,10.652667045593262,9.403332710266113,9.48799991607666,129774000.0
2016-02-10,9.57800006866455,10.33133316040039,9.449333190917969,10.033332824707031,156097500.0
2016-02-11,10.031332969665527,10.883999824523926,9.800000190734863,10.133333206176758,213786000.0
2016-02-12,10.06933307647705,10.46733283996582,9.579999923706055,10.333333015441895,108537000.0
2016-02-16,10.344667434692383,10.863332748413086,10.27400016784668,10.579999923706055,83907000.0
2016-02-17,11.245332717895508,11.28933334350586,10.445332527160645,10.600000381469727,87378000.0
2016-02-18,11.118000030517578,11.529999732971191,10.98466682434082,11.494667053222656,58314000.0
2016-02-19,11.10533332824707,11.166000366210938,10.833333015441895,10.910667419433594,44391000.0
2016-02-22,11.849332809448242,11.927332878112793,11.323332786560059,11.341333389282227,75901500.0
2016-02-23,11.814000129699707,12.11533260345459,11.578666687011719,11.744000434875488,89766000.0
2016-02-24,11.933333396911621,11.966667175292969,11.189332962036133,11.516667366027832,80934000.0
2016-02-25,12.495332717895508,12.567999839782715,11.680000305175781,11.90999984741211,86260500.0
2016-02-26,12.689332962036133,12.800000190734863,12.333333015441895,12.579999923706055,90976500.0
2016-02-29,12.795332908630371,13.09000015258789,12.614666938781738,12.826666831970215,67485000.0
2016-03-01,12.423333168029785,13.063332557678223,12.180000305175781,12.949999809265137,100683000.0
2016-03-02,12.555999755859375,12.567999839782715,12.100000381469727,12.248666763305664,72936000.0
2016-03-03,13.049332618713379,13.161333084106445,12.281332969665527,12.552000045776367,72435000.0
2016-03-04,13.402667045593262,13.60200023651123,13.166666984558105,13.199999809265137,97336500.0
2016-03-07,13.685999870300293,13.979999542236328,13.15999984741211,13.178667068481445,79941000.0
2016-03-08,13.506667137145996,13.833333015441895,13.479999542236328,13.566666603088379,62680500.0
2016-03-09,13.914667129516602,13.958000183105469,13.519332885742188,13.63466739654541,48129000.0
2016-03-10,13.678667068481445,14.219332695007324,13.378000259399414,14.0,77887500.0
2016-03-11,13.833333015441895,13.961333274841309,13.688667297363281,13.862000465393066,50146500.0
2016-03-14,14.34333324432373,14.447999954223633,14.042667388916016,14.176667213439941,60985500.0
2016-03-15,14.555999755859375,14.597999572753906,14.100000381469727,14.284667015075684,47707500.0
2016-03-16,14.795332908630371,14.838666915893555,14.468000411987305,14.533332824707031,52750500.0
2016-03-17,15.092000007629395,15.233332633972168,14.666666984558105,14.764666557312012,56743500.0
2016-03-18,15.515999794006348,15.631999969482422,15.204000473022461,15.273332595825195,70677000.0
2016-03-21,15.887999534606934,15.991999626159668,15.666666984558105,15.689332962036133,79617000.0
2016-03-22,15.616000175476074,15.932666778564453,15.503999710083008,15.814000129699707,64740000.0
2016-03-23,14.838666915893555,15.648667335510254,14.802000045776367,15.4913330078125,74232000.0
2016-03-24,15.183333396911621,15.259332656860352,14.333333015441895,14.385333061218262,74413500.0
2016-03-28,15.350666999816895,15.654000282287598,15.0,15.440667152404785,58885500.0
2016-03-29,15.342000007629395,15.491999626159668,15.022000312805176,15.326000213623047,60214500.0
2016-03-30,15.12600040435791,15.699999809265137,15.100000381469727,15.672666549682617,60495000.0
2016-03-31,15.317999839782715,15.82800006866455,15.000666618347168,15.28933334350586,120193500.0
2016-04-01,15.839332580566406,16.52666664123535,15.550000190734863,16.32200050354004,239962500.0
2016-04-04,16.465999603271484,16.808000564575195,16.242666244506836,16.607999801635742,202129500.0
2016-04-05,17.031333923339844,17.104000091552734,16.0,16.03333282470703,149230500.0
2016-04-06,17.69466781616211,17.849332809448242,16.89666748046875,16.931333541870117,175582500.0
2016-04-07,17.14666748046875,17.95599937438965,16.96733283996582,17.76333236694336,132843000.0
2016-04-08,16.67133331298828,17.38800048828125,16.534666061401367,17.366666793823242,110458500.0
2016-04-11,16.661333084106445,17.266000747680664,16.35333251953125,16.733333587646484,137425500.0
2016-04-12,16.521333694458008,16.786666870117188,16.242000579833984,16.633333206176758,86448000.0
2016-04-13,16.968666076660156,17.03333282470703,16.488666534423828,16.567333221435547,73884000.0
2016-04-14,16.790666580200195,17.12266731262207,16.73666763305664,16.866666793823242,61983000.0
2016-04-15,16.96733283996582,16.97333335876465,16.607999801635742,16.753999710083008,56286000.0
2016-04-18,16.92533302307129,17.220666885375977,16.777332305908203,16.815332412719727,64071000.0
2016-04-19,16.4913330078125,16.95800018310547,16.083332061767578,16.874666213989258,95362500.0
2016-04-20,16.6646671295166,16.910667419433594,16.100000381469727,16.417333602905273,77911500.0
2016-04-21,16.55266761779785,16.726667404174805,16.46066665649414,16.599332809448242,41746500.0
2016-04-22,16.916667938232422,16.933332443237305,16.380666732788086,16.592666625976562,56794500.0
2016-04-25,16.788000106811523,17.158666610717773,16.71733283996582,16.867332458496094,55054500.0
2016-04-26,16.916000366210938,17.048667907714844,16.625999450683594,16.803333282470703,48357000.0
2016-04-27,16.764667510986328,17.0,16.626667022705078,16.850000381469727,48087000.0
2016-04-28,16.513999938964844,16.89533233642578,16.496000289916992,16.656667709350586,37785000.0
2016-04-29,16.05066680908203,16.562000274658203,15.854000091552734,16.542667388916016,81207000.0
2016-05-02,16.1200008392334,16.21266746520996,15.654666900634766,16.100000381469727,57658500.0
2016-05-03,15.48799991607666,15.927332878112793,15.441332817077637,15.824000358581543,64533000.0
2016-05-04,14.837332725524902,15.630666732788086,14.69333267211914,15.352666854858398,130507500.0
2016-05-05,14.10200023651123,15.242667198181152,13.986000061035156,15.230667114257812,168822000.0
2016-05-06,14.328666687011719,14.424667358398438,13.87399959564209,14.057999610900879,85278000.0
2016-05-09,13.928000450134277,14.40999984741211,13.786666870117188,14.381333351135254,71646000.0
2016-05-10,13.912667274475098,13.964667320251465,13.666666984558105,13.83666706085205,61059000.0
2016-05-11,13.93066692352295,14.36533260345459,13.736666679382324,13.839332580566406,77428500.0
2016-05-12,13.8186674118042,14.111332893371582,13.577333450317383,14.095999717712402,54757500.0
2016-05-13,13.840666770935059,14.079999923706055,13.779999732971191,13.85200023651123,42342000.0
2016-05-16,13.88599967956543,14.210000038146973,13.861332893371582,13.876667022705078,44241000.0
2016-05-17,13.644000053405762,13.98799991607666,13.601332664489746,13.936667442321777,42654000.0
2016-05-18,14.07800006866455,14.354000091552734,13.850000381469727,13.94333267211914,84262500.0
2016-05-19,14.347332954406738,14.452667236328125,13.819999694824219,14.2413330078125,102994500.0
2016-05-20,14.685333251953125,14.703332901000977,14.423333168029785,14.465999603271484,135106500.0
2016-05-23,14.414667129516602,14.84000015258789,14.390666961669922,14.657999992370605,76537500.0
2016-05-24,14.52733325958252,14.582667350769043,14.345333099365234,14.4399995803833,45207000.0
2016-05-25,14.638667106628418,14.757332801818848,14.434000015258789,14.52733325958252,46902000.0
2016-05-26,15.008000373840332,15.017333030700684,14.603333473205566,14.699999809265137,61086000.0
2016-05-27,14.869333267211914,15.062000274658203,14.716667175292969,14.999333381652832,54754500.0
2016-05-31,14.881999969482422,14.983332633972168,14.766667366027832,14.869333267211914,41835000.0
2016-06-01,14.637332916259766,14.826666831970215,14.459333419799805,14.76533317565918,44740500.0
2016-06-02,14.597332954406738,14.660667419433594,14.473999977111816,14.63933277130127,30492000.0
2016-06-03,14.599332809448242,14.795999526977539,14.534000396728516,14.666666984558105,33435000.0
2016-06-06,14.711999893188477,14.726667404174805,14.363332748413086,14.533332824707031,33742500.0
2016-06-07,15.489333152770996,15.629332542419434,14.767999649047852,14.815999984741211,93204000.0
2016-06-08,15.701333045959473,16.05666732788086,15.507332801818848,15.58666706085205,89580000.0
2016-06-09,15.290666580200195,15.688667297363281,15.137332916259766,15.665332794189453,67381500.0
2016-06-10,14.586000442504883,15.197999954223633,14.561332702636719,15.159333229064941,90399000.0
2016-06-13,14.524666786193848,15.0513334274292,14.510666847229004,14.633333206176758,62895000.0
2016-06-14,14.330666542053223,14.813332557678223,14.16866683959961,14.592000007629395,53703000.0
2016-06-15,14.513333320617676,14.793333053588867,14.342000007629395,14.463333129882812,43627500.0
2016-06-16,14.528667449951172,14.53600025177002,14.233332633972168,14.494667053222656,36604500.0
2016-06-17,14.364666938781738,14.666000366210938,14.300000190734863,14.52066707611084,46689000.0
2016-06-20,14.646666526794434,14.916666984558105,14.548666954040527,14.633333206176758,53332500.0
2016-06-21,14.640666961669922,14.838000297546387,14.587332725524902,14.711999893188477,67935000.0
2016-06-22,13.11066722869873,13.729999542236328,13.050000190734863,13.29800033569336,356136000.0
2016-06-23,13.09333324432373,13.170000076293945,12.808667182922363,13.045999526977539,151960500.0
2016-06-24,12.876667022705078,13.008000373840332,12.648667335510254,12.670000076293945,105397500.0
2016-06-27,13.236666679382324,13.253999710083008,12.524666786193848,12.723999977111816,108081000.0
2016-06-28,13.452667236328125,13.603333473205566,13.293999671936035,13.459333419799805,93186000.0
2016-06-29,14.012666702270508,14.118666648864746,13.533332824707031,13.675333023071289,89923500.0
2016-06-30,14.152000427246094,14.233332633972168,13.934666633605957,14.197999954223633,72646500.0
2016-07-01,14.433333396911621,14.549332618713379,13.733332633972168,13.742667198181152,81000000.0
2016-07-05,14.26533317565918,14.302666664123535,13.866666793823242,13.982000350952148,77629500.0
2016-07-06,14.295999526977539,14.34866714477539,13.933333396911621,14.0,73798500.0
2016-07-07,14.395999908447266,14.541333198547363,14.200667381286621,14.206666946411133,54180000.0
2016-07-08,14.45199966430664,14.654000282287598,14.300000190734863,14.520000457763672,61122000.0
2016-07-11,14.985333442687988,15.118666648864746,14.633999824523926,14.663999557495117,81447000.0
2016-07-12,14.976667404174805,15.166666984558105,14.881333351135254,14.9399995803833,68569500.0
2016-07-13,14.835332870483398,15.03933334350586,14.685999870300293,15.033332824707031,53506500.0
2016-07-14,14.768667221069336,14.996000289916992,14.736666679382324,14.874667167663574,40137000.0
2016-07-15,14.69333267211914,14.850000381469727,14.642666816711426,14.834667205810547,33513000.0
2016-07-18,15.083333015441895,15.13933277130127,14.553333282470703,14.642666816711426,51181500.0
2016-07-19,15.017333030700684,15.273332595825195,14.983332633972168,15.0,46726500.0
2016-07-20,15.223999977111816,15.319999694824219,15.0,15.097999572753906,38527500.0
2016-07-21,14.699999809265137,15.1899995803833,14.606666564941406,15.066666603088379,66430500.0
2016-07-22,14.817999839782715,14.966667175292969,14.592000007629395,14.799332618713379,38695500.0
2016-07-25,15.333999633789062,15.425999641418457,14.758000373840332,14.817999839782715,67360500.0
2016-07-26,15.300666809082031,15.333333015441895,15.020000457763672,15.179332733154297,51450000.0
2016-07-27,15.232666969299316,15.557332992553711,15.128000259399414,15.28933334350586,43335000.0
2016-07-28,15.37399959564209,15.383999824523926,15.106666564941406,15.196666717529297,36286500.0
2016-07-29,15.652667045593262,15.685333251953125,15.349332809448242,15.380000114440918,46062000.0
2016-08-01,15.333999633789062,15.775333404541016,15.291999816894531,15.699999809265137,60244500.0
2016-08-02,15.146666526794434,15.324666976928711,14.760000228881836,15.291333198547363,59016000.0
2016-08-03,15.052666664123535,15.313332557678223,14.947333335876465,15.157999992370605,58317000.0
2016-08-04,15.37399959564209,15.390666961669922,14.803333282470703,15.045999526977539,62205000.0
2016-08-05,15.335332870483398,15.466667175292969,15.15999984741211,15.333333015441895,48078000.0
2016-08-08,15.077333450317383,15.30666732788086,15.072667121887207,15.199999809265137,33954000.0
2016-08-09,15.272000312805176,15.435999870300293,15.109999656677246,15.121333122253418,33117000.0
2016-08-10,15.043333053588867,15.324666976928711,14.974666595458984,15.215999603271484,35074500.0
2016-08-11,14.994000434875488,15.171333312988281,14.894000053405762,15.07800006866455,28213500.0
2016-08-12,15.040666580200195,15.109999656677246,14.935999870300293,15.02733325958252,27202500.0
2016-08-15,15.03933334350586,15.300000190734863,14.995332717895508,15.067999839782715,30514500.0
2016-08-16,14.907333374023438,15.145999908447266,14.894000053405762,15.03266716003418,34006500.0
2016-08-17,14.88266658782959,14.988666534423828,14.853333473205566,14.95533275604248,26806500.0
2016-08-18,14.900667190551758,15.043999671936035,14.81933307647705,14.921333312988281,25717500.0
2016-08-19,15.0,15.011333465576172,14.835332870483398,14.902667045593262,24892500.0
2016-08-22,14.862000465393066,15.007332801818848,14.845333099365234,14.944666862487793,30982500.0
2016-08-23,14.989333152770996,15.232666969299316,14.853333473205566,14.954667091369629,71766000.0
2016-08-24,14.841333389282227,15.143333435058594,14.814666748046875,15.136667251586914,38560500.0
2016-08-25,14.730667114257812,14.920000076293945,14.718000411987305,14.87399959564209,26437500.0
2016-08-26,14.666000366210938,14.857333183288574,14.588000297546387,14.809332847595215,33585000.0
2016-08-29,14.346667289733887,14.69333267211914,14.333333015441895,14.676667213439941,48994500.0
2016-08-30,14.089332580566406,14.407333374023438,14.034667015075684,14.407333374023438,47533500.0
2016-08-31,14.133999824523926,14.173333168029785,13.90999984741211,14.028667449951172,49147500.0
2016-09-01,13.38466739654541,14.073332786560059,13.366666793823242,13.934000015258789,119146500.0
2016-09-02,13.185333251953125,13.546667098999023,13.079999923706055,13.488666534423828,89661000.0
2016-09-06,13.522000312805176,13.550000190734863,13.266667366027832,13.267999649047852,65859000.0
2016-09-07,13.447333335876465,13.766667366027832,13.380666732788086,13.699999809265137,54613500.0
2016-09-08,13.157333374023438,13.326000213623047,13.090666770935059,13.303333282470703,50668500.0
2016-09-09,12.964667320251465,13.32800006866455,12.91333293914795,13.272666931152344,56355000.0
2016-09-12,13.220000267028809,13.424667358398438,12.9399995803833,13.0,55728000.0
2016-09-13,13.069999694824219,13.232666969299316,12.896666526794434,13.137332916259766,53841000.0
2016-09-14,13.093999862670898,13.194666862487793,12.990667343139648,13.050000190734863,33817500.0
2016-09-15,13.361332893371582,13.501333236694336,13.09333324432373,13.099332809448242,46158000.0
2016-09-16,13.69333267211914,13.713333129882812,13.266667366027832,13.361332893371582,46617000.0
2016-09-19,13.755999565124512,13.961999893188477,13.666666984558105,13.800000190734863,34492500.0
2016-09-20,13.642666816711426,13.850000381469727,13.593999862670898,13.789999961853027,36157500.0
2016-09-21,13.6813325881958,13.800000190734863,13.437333106994629,13.758000373840332,39502500.0
2016-09-22,13.76200008392334,13.8186674118042,13.533332824707031,13.760000228881836,35743500.0
2016-09-23,13.829999923706055,14.01200008392334,13.711333274841309,13.732666969299316,43578000.0
2016-09-26,13.932666778564453,14.066666603088379,13.766667366027832,13.766667366027832,35916000.0
2016-09-27,13.720666885375977,13.998666763305664,13.640666961669922,13.976667404174805,50598000.0
2016-09-28,13.751333236694336,13.883333206176758,13.684000015258789,13.833999633789062,31326000.0
2016-09-29,13.380000114440918,13.821999549865723,13.371999740600586,13.706666946411133,40905000.0
2016-09-30,13.60200023651123,13.665332794189453,13.303333282470703,13.480667114257812,38794500.0
2016-10-03,14.24666690826416,14.378000259399414,13.883333206176758,14.153332710266113,89998500.0
2016-10-04,14.093999862670898,14.221332550048828,13.921333312988281,14.206666946411133,53122500.0
2016-10-05,13.897333145141602,14.210000038146973,13.874667167663574,14.149333000183105,28162500.0
2016-10-06,13.399999618530273,13.61400032043457,13.347332954406738,13.497332572937012,70551000.0
2016-10-07,13.107333183288574,13.421333312988281,13.053333282470703,13.399999618530273,52395000.0
2016-10-10,13.396666526794434,13.609333038330078,13.310667037963867,13.423333168029785,49744500.0
2016-10-11,13.34000015258789,13.479999542236328,13.220666885375977,13.456666946411133,34926000.0
2016-10-12,13.434000015258789,13.592000007629395,13.361332893371582,13.396666526794434,29560500.0
2016-10-13,13.349332809448242,13.393333435058594,13.136667251586914,13.366666793823242,37419000.0
2016-10-14,13.100666999816895,13.428667068481445,13.08666706085205,13.37733268737793,64048500.0
2016-10-17,12.93066692352295,13.22599983215332,12.800000190734863,13.136667251586914,68311500.0
2016-10-18,13.273332595825195,13.29800033569336,12.883999824523926,13.065999984741211,85207500.0
2016-10-19,13.570667266845703,13.77733325958252,13.204000473022461,13.315999984741211,104868000.0
2016-10-20,13.273332595825195,13.533332824707031,13.136667251586914,13.474666595458984,76093500.0
2016-10-21,13.339332580566406,13.437999725341797,13.160667419433594,13.239999771118164,44151000.0
2016-10-24,13.517333030700684,13.596667289733887,13.350000381469727,13.399999618530273,41274000.0
2016-10-25,13.489333152770996,13.645999908447266,13.41333293914795,13.526666641235352,36675000.0
2016-10-26,13.482666969299316,13.545999526977539,13.34000015258789,13.399999618530273,84492000.0
2016-10-27,13.600666999816895,14.24666690826416,13.44333267211914,14.089332580566406,196405500.0
2016-10-28,13.33133316040039,13.687999725341797,13.321999549865723,13.600000381469727,64201500.0
2016-10-31,13.182000160217285,13.499333381652832,13.053999900817871,13.499333381652832,70384500.0
2016-11-01,12.719332695007324,13.233332633972168,12.540666580200195,13.202667236328125,105900000.0
2016-11-02,12.534667015075684,12.846667289733887,12.500666618347168,12.670000076293945,63801000.0
2016-11-03,12.494667053222656,12.764666557312012,12.469332695007324,12.600000381469727,39795000.0
2016-11-04,12.704000473022461,12.897333145141602,12.397333145141602,12.600000381469727,77190000.0
2016-11-07,12.880666732788086,12.952667236328125,12.670000076293945,12.906000137329102,58051500.0
2016-11-08,12.996000289916992,13.166000366210938,12.750666618347168,12.919333457946777,49014000.0
2016-11-09,12.670666694641113,12.800000190734863,12.263333320617676,12.458666801452637,122596500.0
2016-11-10,12.356666564941406,12.77400016784668,12.027999877929688,12.736666679382324,101254500.0
2016-11-11,12.570667266845703,12.592000007629395,12.199999809265137,12.28266716003418,59827500.0
2016-11-14,12.096667289733887,12.550000190734863,11.879332542419434,12.533332824707031,98283000.0
2016-11-15,12.251333236694336,12.428667068481445,12.136667251586914,12.185333251953125,58530000.0
2016-11-16,12.26200008392334,12.315333366394043,12.080666542053223,12.176667213439941,51516000.0
2016-11-17,12.577333450317383,12.63266658782959,12.140666961669922,12.232666969299316,73306500.0
2016-11-18,12.334667205810547,12.866666793823242,12.333333015441895,12.710000038146973,78154500.0
2016-11-21,12.3013334274292,12.592666625976562,12.293999671936035,12.336000442504883,65415000.0
2016-11-22,12.744667053222656,12.764666557312012,12.247332572937012,12.38933277130127,84051000.0
2016-11-23,12.87600040435791,13.042667388916016,12.600000381469727,12.707332611083984,73378500.0
2016-11-25,13.109999656677246,13.149333000183105,12.909333229064941,12.909333229064941,35491500.0
2016-11-28,13.074666976928711,13.289999961853027,12.970000267028809,13.031999588012695,67938000.0
2016-11-29,12.637999534606934,13.11533260345459,12.633333206176758,13.037332534790039,66589500.0
2016-11-30,12.626667022705078,12.792667388916016,12.5,12.733332633972168,53206500.0
2016-12-01,12.125332832336426,12.5686674118042,12.066666603088379,12.550000190734863,76896000.0
2016-12-02,12.097999572753906,12.325332641601562,12.0,12.192000389099121,60634500.0
2016-12-05,12.453332901000977,12.592666625976562,12.167332649230957,12.167332649230957,61083000.0
2016-12-06,12.390000343322754,12.438667297363281,12.178667068481445,12.368000030517578,50874000.0
2016-12-07,12.876667022705078,12.893333435058594,12.333333015441895,12.40999984741211,81928500.0
2016-12-08,12.81933307647705,12.833333015441895,12.63599967956543,12.803333282470703,47911500.0
2016-12-09,12.812000274658203,12.922666549682617,12.720666885375977,12.724666595458984,40837500.0
2016-12-12,12.828666687011719,12.961333274841309,12.745332717895508,12.853333473205566,36583500.0
2016-12-13,13.210000038146973,13.41866683959961,12.866666793823242,12.878666877746582,102358500.0
2016-12-14,13.246000289916992,13.533332824707031,13.11733341217041,13.249333381652832,62263500.0
2016-12-15,13.17199993133545,13.38266658782959,13.159333229064941,13.227333068847656,48294000.0
2016-12-16,13.499333381652832,13.505999565124512,13.173333168029785,13.20533275604248,56953500.0
2016-12-19,13.51533317565918,13.630000114440918,13.322667121887207,13.499333381652832,52321500.0
2016-12-20,13.919333457946777,13.933333396911621,13.5,13.536666870117188,70336500.0
2016-12-21,13.846667289733887,14.148667335510254,13.827333450317383,13.896666526794434,78114000.0
2016-12-22,13.896666526794434,13.999333381652832,13.766667366027832,13.881333351135254,46666500.0
2016-12-23,14.22266674041748,14.229999542236328,13.847332954406738,13.866666793823242,70057500.0
2016-12-27,14.635333061218262,14.816666603088379,14.29466724395752,14.325332641601562,88735500.0
2016-12-28,14.649333000183105,14.920000076293945,14.479999542236328,14.768667221069336,56737500.0
2016-12-29,14.312000274658203,14.613332748413086,14.274666786193848,14.570667266845703,60675000.0
2016-12-30,14.246000289916992,14.5,14.112000465393066,14.420000076293945,69639000.0
2017-01-03,14.465999603271484,14.688667297363281,14.064000129699707,14.324000358581543,88849500.0
2017-01-04,15.13266658782959,15.199999809265137,14.287332534790039,14.316666603088379,168202500.0
2017-01-05,15.116666793823242,15.165332794189453,14.796667098999023,15.094667434692383,88675500.0
2017-01-06,15.267333030700684,15.354000091552734,15.029999732971191,15.128666877746582,82918500.0
2017-01-09,15.41866683959961,15.461333274841309,15.199999809265137,15.264666557312012,59692500.0
2017-01-10,15.324666976928711,15.466667175292969,15.12600040435791,15.466667175292969,54900000.0
2017-01-11,15.315333366394043,15.331999778747559,15.112000465393066,15.271332740783691,54762000.0
2017-01-12,15.305999755859375,15.380000114440918,15.038666725158691,15.27066707611084,56853000.0
2017-01-13,15.850000381469727,15.856666564941406,15.305999755859375,15.333333015441895,91395000.0
2017-01-17,15.70533275604248,15.997332572937012,15.624667167663574,15.779999732971191,69262500.0
2017-01-18,15.890666961669922,15.980667114257812,15.70533275604248,15.776666641235352,56535000.0
2017-01-19,16.250667572021484,16.57866668701172,16.049999237060547,16.483333587646484,115984500.0
2017-01-20,16.315332412719727,16.399999618530273,16.200666427612305,16.36400032043457,63064500.0
2017-01-23,16.594667434692383,16.72599983215332,16.366666793823242,16.389999389648438,93943500.0
2017-01-24,16.974000930786133,16.98666763305664,16.643333435058594,16.666667938232422,74482500.0
2017-01-25,16.96466636657715,17.230667114257812,16.786666870117188,17.15399932861328,77139000.0
2017-01-26,16.833999633789062,17.049333572387695,16.71666717529297,16.952667236328125,47281500.0
2017-01-27,16.863332748413086,16.866666793823242,16.56800079345703,16.7586669921875,47494500.0
2017-01-30,16.708667755126953,17.019332885742188,16.47333335876465,16.8353328704834,57016500.0
2017-01-31,16.795333862304688,17.05933380126953,16.51333236694336,16.615999221801758,61741500.0
2017-02-01,16.615999221801758,16.8799991607666,16.60333251953125,16.8700008392334,59382000.0
2017-02-02,16.770000457763672,16.827999114990234,16.513999938964844,16.555999755859375,37497000.0
2017-02-03,16.755332946777344,16.812000274658203,16.64533233642578,16.79400062561035,32800500.0
2017-02-06,17.184667587280273,17.187999725341797,16.708667755126953,16.733333587646484,53437500.0
2017-02-07,17.165332794189453,17.333332061767578,17.094667434692383,17.21266746520996,63672000.0
2017-02-08,17.472000122070312,17.55733299255371,17.079999923706055,17.156667709350586,58995000.0
2017-02-09,17.946666717529297,18.07866668701172,17.74333381652832,17.75,117303000.0
2017-02-10,17.948667526245117,18.06333351135254,17.74066734313965,17.986000061035156,54295500.0
2017-02-13,18.706666946411133,18.71933364868164,18.034000396728516,18.049333572387695,105444000.0
2017-02-14,18.73200035095215,19.159332275390625,18.573999404907227,18.601999282836914,110178000.0
2017-02-15,18.650667190551758,18.81599998474121,18.429332733154297,18.666667938232422,74218500.0
2017-02-16,17.93000030517578,18.666667938232422,17.899999618530273,18.50666618347168,106159500.0
2017-02-17,18.148666381835938,18.19266700744629,17.610000610351562,17.719999313354492,93856500.0
2017-02-21,18.492666244506836,18.760000228881836,18.267332077026367,18.363332748413086,85150500.0
2017-02-22,18.233999252319336,18.89666748046875,18.17333221435547,18.687332153320312,131325000.0
2017-02-23,17.06599998474121,17.643999099731445,17.03733253479004,17.600000381469727,223728000.0
2017-02-24,17.133333206176758,17.21666717529297,16.68000030517578,16.8439998626709,122574000.0
2017-02-27,16.415332794189453,16.55733299255371,16.134000778198242,16.544666290283203,171912000.0
2017-02-28,16.666000366210938,16.733333587646484,16.260000228881836,16.279333114624023,91171500.0
2017-03-01,16.667999267578125,16.989999771118164,16.607332229614258,16.94533348083496,72142500.0
2017-03-02,16.698667526245117,16.885332107543945,16.551332473754883,16.6473331451416,50277000.0
2017-03-03,16.771333694458008,16.793333053588867,16.600000381469727,16.715999603271484,43791000.0
2017-03-06,16.747333526611328,16.780000686645508,16.500667572021484,16.527332305908203,50332500.0
2017-03-07,16.57266616821289,16.926000595092773,16.55466651916504,16.794666290283203,51892500.0
2017-03-08,16.45800018310547,16.67133331298828,16.35466766357422,16.46666717529297,55878000.0
2017-03-09,16.32666778564453,16.577333450317383,16.200000762939453,16.5086669921875,58189500.0
2017-03-10,16.246000289916992,16.433332443237305,16.200000762939453,16.413999557495117,45994500.0
2017-03-13,16.411333084106445,16.456666946411133,16.185333251953125,16.321332931518555,45339000.0
2017-03-14,17.200000762939453,17.20800018310547,16.40133285522461,16.407333374023438,113976000.0
2017-03-15,17.048667907714844,17.399999618530273,16.951332092285156,17.133333206176758,79962000.0
2017-03-16,17.469999313354492,17.71666717529297,17.270666122436523,17.49333381652832,106983000.0
2017-03-17,17.433332443237305,17.68866729736328,17.413333892822266,17.600000381469727,97462500.0
2017-03-20,17.461332321166992,17.636667251586914,17.254667282104492,17.373332977294922,54214500.0
2017-03-21,16.711999893188477,17.65333366394043,16.682666778564453,17.52199935913086,103629000.0
2017-03-22,17.000667572021484,17.004667282104492,16.700666427612305,16.770666122436523,60889500.0
2017-03-23,16.985332489013672,17.17799949645996,16.886667251586914,17.025999069213867,49803000.0
2017-03-24,17.54400062561035,17.592666625976562,17.000667572021484,17.046667098999023,84709500.0
2017-03-27,18.014667510986328,18.038000106811523,17.316667556762695,17.373332977294922,93462000.0
2017-03-28,18.496667861938477,18.711999893188477,18.333332061767578,18.468000411987305,119814000.0
2017-03-29,18.492000579833984,18.639999389648438,18.369333267211914,18.555999755859375,55143000.0
2017-03-30,18.527999877929688,18.799999237060547,18.480667114257812,18.535999298095703,62226000.0
2017-03-31,18.553333282470703,18.64533233642578,18.42133331298828,18.582000732421875,49419000.0
2017-04-03,19.90133285522461,19.933332443237305,18.972000122070312,19.126667022705078,208329000.0
2017-04-04,20.246667861938477,20.320667266845703,19.635332107543945,19.792667388916016,152019000.0
2017-04-05,19.666667938232422,20.325332641601562,19.613332748413086,20.13599967956543,118213500.0
2017-04-06,19.913333892822266,20.12933349609375,19.606666564941406,19.79199981689453,82809000.0
2017-04-07,20.16933250427246,20.179332733154297,19.809999465942383,19.833332061767578,68694000.0
2017-04-10,20.826000213623047,20.915332794189453,20.58066749572754,20.610000610351562,114967500.0
2017-04-11,20.58066749572754,20.898000717163086,20.366666793823242,20.892000198364258,85869000.0
2017-04-12,19.78933334350586,20.56333351135254,19.754667282104492,20.422666549682617,90760500.0
2017-04-13,20.266666412353516,20.492666244506836,19.68666648864746,19.780000686645508,139269000.0
2017-04-17,20.09600067138672,20.266666412353516,19.91200065612793,20.18000030517578,62080500.0
2017-04-18,20.016666412353516,20.055999755859375,19.860000610351562,19.979999542236328,45535500.0
2017-04-19,20.368000030517578,20.441333770751953,20.140666961669922,20.163999557495117,58470000.0
2017-04-20,20.167333602905273,20.610000610351562,20.01533317565918,20.43400001525879,92241000.0
2017-04-21,20.373332977294922,20.426666259765625,20.027999877929688,20.133333206176758,67647000.0
2017-04-24,20.53533363342285,20.703332901000977,20.40133285522461,20.614667892456055,76252500.0
2017-04-25,20.91933250427246,20.93199920654297,20.390666961669922,20.53333282470703,101065500.0
2017-04-26,20.67799949645996,20.96666717529297,20.600000381469727,20.82466697692871,70425000.0
2017-04-27,20.575332641601562,20.87266731262207,20.5,20.779333114624023,52029000.0
2017-04-28,20.937999725341797,20.98666763305664,20.53333282470703,20.655332565307617,67582500.0
2017-05-01,21.52199935913086,21.816667556762695,20.987333297729492,20.992000579833984,132444000.0
2017-05-02,21.25933265686035,21.8439998626709,21.104000091552734,21.600000381469727,80742000.0
2017-05-03,20.73466682434082,21.435333251953125,20.696666717529297,21.17799949645996,107001000.0
2017-05-04,19.69733238220215,20.51799964904785,19.384000778198242,20.496000289916992,212280000.0
2017-05-05,20.55666732788086,20.56999969482422,19.786666870117188,19.866666793823242,122659500.0
2017-05-08,20.479333877563477,20.91933250427246,20.38800048828125,20.726667404174805,105097500.0
2017-05-09,21.417333602905273,21.465999603271484,20.606666564941406,20.625333786010742,145147500.0
2017-05-10,21.681333541870117,21.700000762939453,21.20800018310547,21.437332153320312,86124000.0
2017-05-11,21.540000915527344,21.733333587646484,21.30666732788086,21.559999465942383,71307000.0
2017-05-12,21.65399932861328,21.799999237060547,21.435333251953125,21.698667526245117,61824000.0
2017-05-15,21.058666229248047,21.34666633605957,20.8353328704834,21.225332260131836,114330000.0
2017-05-16,21.134000778198242,21.33733367919922,21.00933265686035,21.172666549682617,62287500.0
2017-05-17,20.407333374023438,20.975332260131836,20.366666793823242,20.959333419799805,100678500.0
2017-05-18,20.87066650390625,20.929332733154297,20.354000091552734,20.46666717529297,84807000.0
2017-05-19,20.722000122070312,21.100000381469727,20.68000030517578,21.03333282470703,70314000.0
2017-05-22,20.690000534057617,20.95800018310547,20.453332901000977,20.85333251953125,64938000.0
2017-05-23,20.257333755493164,20.715333938598633,20.23200035095215,20.69733238220215,64776000.0
2017-05-24,20.681333541870117,20.733333587646484,20.360000610351562,20.43400001525879,75499500.0
2017-05-25,21.121999740600586,21.131332397460938,20.520666122436523,20.73466682434082,75210000.0
2017-05-26,21.676000595092773,21.69933319091797,21.08733367919922,21.152000427246094,117033000.0
2017-05-30,22.34000015258789,22.41866683959961,21.71733283996582,21.733333587646484,116743500.0
2017-05-31,22.733999252319336,22.859333038330078,22.3439998626709,22.512666702270508,149451000.0
2017-06-01,22.691333770751953,22.992000579833984,22.486000061035156,22.933332443237305,114120000.0
2017-06-02,22.656667709350586,22.858667373657227,22.39533233642578,22.65133285522461,83853000.0
2017-06-05,23.154666900634766,23.229333877563477,22.28066635131836,22.566667556762695,101766000.0
2017-06-06,23.523332595825195,23.965999603271484,22.6646671295166,22.979999542236328,166302000.0
2017-06-07,23.976667404174805,24.03333282470703,23.676000595092773,23.756000518798828,140970000.0
2017-06-08,24.666667938232422,24.793333053588867,24.014667510986328,24.25,135922500.0
2017-06-09,23.821332931518555,25.124666213989258,23.65333366394043,24.961332321166992,258921000.0
2017-06-12,23.93400001525879,24.299999237060547,23.374666213989258,23.865999221801758,157765500.0
2017-06-13,25.06333351135254,25.066667556762695,24.44066619873047,24.507999420166016,177118500.0
2017-06-14,25.37733268737793,25.616666793823242,25.08733367919922,25.4060001373291,192276000.0
2017-06-15,25.022666931152344,25.03066635131836,24.432666778564453,24.833332061767578,156397500.0
2017-06-16,24.760000228881836,25.200666427612305,24.67333221435547,25.198667526245117,100965000.0
2017-06-19,24.65333366394043,25.113332748413086,24.520000457763672,25.0,98239500.0
2017-06-20,24.81599998474121,25.2586669921875,24.648666381835938,25.1113338470459,111580500.0
2017-06-21,25.093332290649414,25.132667541503906,24.534666061401367,24.956666946411133,73848000.0
2017-06-22,25.507333755493164,25.666667938232422,24.904666900634766,25.19933319091797,112947000.0
2017-06-23,25.56333351135254,25.799333572387695,25.290000915527344,25.496667861938477,96687000.0
2017-06-26,25.166000366210938,25.796667098999023,24.873332977294922,25.779333114624023,99061500.0
2017-06-27,24.158000946044922,25.093332290649414,24.134666442871094,25.093332290649414,104946000.0
2017-06-28,24.749332427978516,24.78266716003418,24.167999267578125,24.44533348083496,94537500.0
2017-06-29,24.049999237060547,24.733333587646484,23.606666564941406,24.707332611083984,123315000.0
2017-06-30,24.107332229614258,24.451332092285156,23.974666595458984,24.247333526611328,87727500.0
2017-07-03,23.507999420166016,24.75666618347168,23.433332443237305,24.682666778564453,94581000.0
2017-07-05,21.805999755859375,23.14933204650879,21.755332946777344,23.14666748046875,255700500.0
2017-07-06,20.588666915893555,21.38599967956543,20.420000076293945,21.150667190551758,289867500.0
2017-07-07,20.881332397460938,21.133333206176758,20.492000579833984,20.899999618530273,212653500.0
2017-07-10,21.06999969482422,21.195999145507812,20.208667755126953,20.860000610351562,207313500.0
2017-07-11,21.814666748046875,21.818666458129883,20.953332901000977,21.066667556762695,173391000.0
2017-07-12,21.968000411987305,22.206666946411133,21.633333206176758,22.02666664123535,155191500.0
2017-07-13,21.560667037963867,22.106666564941406,21.33133316040039,22.007333755493164,128917500.0
2017-07-14,21.851999282836914,21.89466667175293,21.4146671295166,21.54599952697754,84378000.0
2017-07-17,21.30466651916504,21.80666732788086,20.89666748046875,21.702667236328125,148153500.0
2017-07-18,21.882667541503906,21.941999435424805,21.04400062561035,21.166667938232422,95605500.0
2017-07-19,21.68400001525879,22.110000610351562,21.54800033569336,21.881999969482422,95355000.0
2017-07-20,21.994667053222656,22.014667510986328,21.613332748413086,21.793333053588867,77493000.0
2017-07-21,21.893333435058594,22.083999633789062,21.719999313354492,21.964000701904297,73524000.0
2017-07-24,22.834667205810547,22.893333435058594,22.000667572021484,22.016000747680664,129556500.0
2017-07-25,22.639999389648438,23.040000915527344,22.27666664123535,23.0,104838000.0
2017-07-26,22.92333221435547,23.03333282470703,22.541332244873047,22.69066619873047,72312000.0
2017-07-27,22.297332763671875,23.166667938232422,21.752666473388672,23.066667556762695,124536000.0
2017-07-28,22.33799934387207,22.639999389648438,22.167333602905273,22.459333419799805,73206000.0
2017-07-31,21.564666748046875,22.766000747680664,21.402666091918945,22.366666793823242,128026500.0
2017-08-01,21.30466651916504,21.6299991607666,21.075332641601562,21.53333282470703,124546500.0
2017-08-02,21.72599983215332,21.808000564575195,20.74799919128418,21.262666702270508,196372500.0
2017-08-03,23.139333724975586,23.333332061767578,22.876667022705078,23.02199935913086,203025000.0
2017-08-04,23.79400062561035,23.81800079345703,22.886667251586914,23.133333206176758,139033500.0
2017-08-07,23.67799949645996,23.965333938598633,23.516666412353516,23.823333740234375,94867500.0
2017-08-08,24.347999572753906,24.57200050354004,23.82666778564453,23.8353328704834,111747000.0
2017-08-09,24.235332489013672,24.666667938232422,23.93000030517578,24.066667556762695,103381500.0
2017-08-10,23.69333267211914,24.44333267211914,23.643999099731445,24.106666564941406,106393500.0
2017-08-11,23.857999801635742,24.083999633789062,23.57466697692871,23.79800033569336,65487000.0
2017-08-14,24.253332138061523,24.51066780090332,24.17333221435547,24.308666229248047,67788000.0
2017-08-15,24.155332565307617,24.365999221801758,23.95800018310547,24.34666633605957,46276500.0
2017-08-16,24.194000244140625,24.433332443237305,24.167999267578125,24.200000762939453,51207000.0
2017-08-17,23.461332321166992,24.219999313354492,23.439332962036133,24.08066749572754,75415500.0
2017-08-18,23.163999557495117,23.600000381469727,23.053333282470703,23.527332305908203,81123000.0
2017-08-21,22.52400016784668,23.05466651916504,22.123332977294922,23.05466651916504,97431000.0
2017-08-22,22.75666618347168,22.81599998474121,22.4913330078125,22.742000579833984,64830000.0
2017-08-23,23.51799964904785,23.56599998474121,22.553333282470703,22.599332809448242,74317500.0
2017-08-24,23.528667449951172,23.777332305908203,23.31599998474121,23.501333236694336,68770500.0
2017-08-25,23.203332901000977,23.71266746520996,23.15333366394043,23.615999221801758,52260000.0
2017-08-28,23.04400062561035,23.156667709350586,22.648000717163086,23.152000427246094,56460000.0
2017-08-29,23.157333374023438,23.270000457763672,22.583332061767578,22.631999969482422,61105500.0
2017-08-30,23.545333862304688,23.564666748046875,23.133333206176758,23.31133270263672,51193500.0
2017-08-31,23.726667404174805,23.895999908447266,23.521333694458008,23.56999969482422,61092000.0
2017-09-01,23.69333267211914,23.839332580566406,23.57933235168457,23.7413330078125,45742500.0
2017-09-05,23.305999755859375,23.69933319091797,23.05933380126953,23.586666107177734,57526500.0
2017-09-06,22.968666076660156,23.398666381835938,22.770666122436523,23.299999237060547,61371000.0
2017-09-07,23.374000549316406,23.498666763305664,22.89666748046875,23.065332412719727,63588000.0
2017-09-08,22.893333435058594,23.318666458129883,22.81999969482422,23.266000747680664,48952500.0
2017-09-11,24.246000289916992,24.247333526611328,23.333332061767578,23.42333221435547,115006500.0
2017-09-12,24.183332443237305,24.583999633789062,24.02666664123535,24.299333572387695,89593500.0
2017-09-13,24.415332794189453,24.538000106811523,23.972667694091797,24.254667282104492,62778000.0
2017-09-14,25.176000595092773,25.19733238220215,24.17533302307129,24.288667678833008,108037500.0
2017-09-15,25.320667266845703,25.333332061767578,24.84666633605957,24.96733283996582,81307500.0
2017-09-18,25.666667938232422,25.974000930786133,25.178667068481445,25.350000381469727,107820000.0
2017-09-19,25.00666618347168,25.492666244506836,24.904666900634766,25.333332061767578,96778500.0
2017-09-20,24.92733383178711,25.21666717529297,24.738000869750977,24.866666793823242,73786500.0
2017-09-21,24.43199920654297,25.121999740600586,24.30066680908203,24.99333381652832,69273000.0
2017-09-22,23.4060001373291,24.65999984741211,23.392000198364258,24.432666778564453,122391000.0
2017-09-25,22.999332427978516,23.83133316040039,22.858667373657227,23.543333053588867,114088500.0
2017-09-26,23.016666412353516,23.416000366210938,22.726667404174805,23.39533233642578,107344500.0
2017-09-27,22.731332778930664,23.432666778564453,22.700000762939453,23.32666778564453,90904500.0
2017-09-28,22.639999389648438,22.850000381469727,22.360000610351562,22.658666610717773,79794000.0
2017-09-29,22.739999771118164,22.978666305541992,22.573333740234375,22.790666580200195,76606500.0
2017-10-02,22.768667221069336,22.913333892822266,22.367332458496094,22.834667205810547,79302000.0
2017-10-03,23.209333419799805,23.23666763305664,22.0853328704834,22.393333435058594,152304000.0
2017-10-04,23.667333602905273,23.908000946044922,23.30666732788086,23.416667938232422,122452500.0
2017-10-05,23.68866729736328,23.82933235168457,23.42333221435547,23.733333587646484,62575500.0
2017-10-06,23.79199981689453,24.00666618347168,23.483333587646484,23.540000915527344,64462500.0
2017-10-09,22.862667083740234,23.450000762939453,22.844667434692383,23.309999465942383,112405500.0
2017-10-10,23.70599937438965,23.708667755126953,23.03533363342285,23.1200008392334,104677500.0
2017-10-11,23.639999389648438,23.84000015258789,23.40999984741211,23.592666625976562,67512000.0
2017-10-12,23.711999893188477,23.985332489013672,23.50933265686035,23.530000686645508,61305000.0
2017-10-13,23.704666137695312,23.89933204650879,23.57866668701172,23.798667907714844,53107500.0
2017-10-16,23.373332977294922,23.631999969482422,23.143999099731445,23.583999633789062,80632500.0
2017-10-17,23.71666717529297,23.74799919128418,23.33799934387207,23.393999099731445,49399500.0
2017-10-18,23.976667404174805,24.200000762939453,23.608667373657227,23.731332778930664,74086500.0
2017-10-19,23.45400047302246,23.809999465942383,23.213333129882812,23.70400047302246,75927000.0
2017-10-20,23.00666618347168,23.636667251586914,22.95599937438965,23.512666702270508,73956000.0
2017-10-23,22.468000411987305,23.329999923706055,22.416667938232422,23.325332641601562,86209500.0
2017-10-24,22.48933219909668,22.85333251953125,22.410667419433594,22.586666107177734,67375500.0
2017-10-25,21.722667694091797,22.5,21.570667266845703,22.446666717529297,128911500.0
2017-10-26,21.744667053222656,22.01533317565918,21.546667098999023,21.851999282836914,75352500.0
2017-10-27,21.391332626342773,21.639333724975586,21.110666275024414,21.316667556762695,104695500.0
2017-10-30,21.338666915893555,21.5853328704834,21.149999618530273,21.278667449951172,63816000.0
2017-10-31,22.101999282836914,22.1299991607666,21.345333099365234,21.34866714477539,85084500.0
2017-11-01,21.405332565307617,22.173999786376953,21.35066795349121,22.149999618530273,126859500.0
2017-11-02,19.950666427612305,20.57933235168457,19.5086669921875,20.0086669921875,296871000.0
2017-11-03,20.4060001373291,20.416667938232422,19.67533302307129,19.96666717529297,133410000.0
2017-11-06,20.185333251953125,20.5,19.93400001525879,20.46666717529297,97290000.0
2017-11-07,20.40333366394043,20.433332443237305,20.00200080871582,20.06800079345703,79414500.0
2017-11-08,20.292667388916016,20.459333419799805,20.086666107177734,20.366666793823242,70879500.0
2017-11-09,20.19933319091797,20.297332763671875,19.753332138061523,20.166667938232422,81706500.0
2017-11-10,20.19933319091797,20.55733299255371,20.123332977294922,20.166667938232422,69381000.0
2017-11-13,21.02666664123535,21.1200008392334,19.94066619873047,20.0086669921875,113773500.0
2017-11-14,20.579999923706055,21.09000015258789,20.459999084472656,21.0,85141500.0
2017-11-15,20.753332138061523,20.832666397094727,20.100000381469727,20.400667190551758,89680500.0
2017-11-16,20.833332061767578,21.209333419799805,20.753332138061523,20.932666778564453,87331500.0
2017-11-17,21.003332138061523,21.777999877929688,20.876667022705078,21.711332321166992,206026500.0
2017-11-20,20.582666397094727,21.03333282470703,20.316667556762695,20.91933250427246,123715500.0
2017-11-21,21.187332153320312,21.215333938598633,20.58066749572754,20.724000930786133,108919500.0
2017-11-22,20.84000015258789,21.161333084106445,20.78933334350586,21.118000030517578,73764000.0
2017-11-24,21.036666870117188,21.0939998626709,20.733333587646484,20.91933250427246,48661500.0
2017-11-27,21.12066650390625,21.1560001373291,20.634000778198242,20.883333206176758,68338500.0
2017-11-28,21.170000076293945,21.333332061767578,20.92799949645996,21.090667724609375,74242500.0
2017-11-29,20.502666473388672,21.200000762939453,20.082000732421875,21.15333366394043,131511000.0
2017-11-30,20.59000015258789,20.713333129882812,20.30266761779785,20.570667266845703,65274000.0
2017-12-01,20.435333251953125,20.687999725341797,20.336666107177734,20.362667083740234,64393500.0
2017-12-04,20.34666633605957,20.551332473754883,20.040666580200195,20.433332443237305,87526500.0
2017-12-05,20.246667861938477,20.53333282470703,20.066667556762695,20.133333206176758,69697500.0
2017-12-06,20.884000778198242,20.892667770385742,20.0,20.00666618347168,107929500.0
2017-12-07,20.749332427978516,21.242000579833984,20.73666763305664,20.799999237060547,71709000.0
2017-12-08,21.0086669921875,21.131999969482422,20.750667572021484,20.97333335876465,52027500.0
2017-12-11,21.92733383178711,21.93400001525879,20.916667938232422,20.975332260131836,119070000.0
2017-12-12,22.735332489013672,22.762666702270508,22.00200080871582,22.030000686645508,130998000.0
2017-12-13,22.601999282836914,22.947999954223633,22.433332443237305,22.728666305541992,93322500.0
2017-12-14,22.525999069213867,23.16266632080078,22.459999084472656,22.733999252319336,86998500.0
2017-12-15,22.89666748046875,22.926666259765625,22.384000778198242,22.80266761779785,103998000.0
2017-12-18,22.591333389282227,23.115333557128906,22.505332946777344,22.99333381652832,82143000.0
2017-12-19,22.073333740234375,22.766000747680664,22.020000457763672,22.68400001525879,102375000.0
2017-12-20,21.93199920654297,22.206666946411133,21.66933250427246,22.179332733154297,89307000.0
2017-12-21,22.110666275024414,22.249332427978516,21.81399917602539,21.972667694091797,65778000.0
2017-12-22,21.68000030517578,22.06133270263672,21.654666900634766,21.96733283996582,63237000.0
2017-12-26,21.152666091918945,21.59600067138672,21.10533332824707,21.588666915893555,65676000.0
2017-12-27,20.775999069213867,21.178667068481445,20.71666717529297,21.066667556762695,70681500.0
2017-12-28,21.02400016784668,21.05466651916504,20.63599967956543,20.78333282470703,64744500.0
2017-12-29,20.75666618347168,21.0939998626709,20.666667938232422,21.07866668701172,56658000.0
2018-01-02,21.368667602539062,21.474000930786133,20.733333587646484,20.799999237060547,65283000.0
2018-01-03,21.149999618530273,21.683332443237305,21.036666870117188,21.399999618530273,67822500.0
2018-01-04,20.974666595458984,21.23666763305664,20.3786678314209,20.857999801635742,149194500.0
2018-01-05,21.10533332824707,21.14933204650879,20.799999237060547,21.107999801635742,68868000.0
2018-01-08,22.42733383178711,22.468000411987305,21.03333282470703,21.066667556762695,147891000.0
2018-01-09,22.246000289916992,22.586666107177734,21.82666778564453,22.3439998626709,107199000.0
2018-01-10,22.31999969482422,22.46666717529297,22.0,22.14666748046875,64648500.0
2018-01-11,22.530000686645508,22.987333297729492,22.21733283996582,22.349332809448242,99682500.0
2018-01-12,22.4146671295166,22.694000244140625,22.244667053222656,22.575332641601562,72376500.0
2018-01-16,22.67066764831543,23.0,22.31999969482422,22.502666473388672,97114500.0
2018-01-17,23.143999099731445,23.266666412353516,22.649999618530273,22.697999954223633,106552500.0
2018-01-18,22.971332550048828,23.48666763305664,22.916000366210938,23.044666290283203,85287000.0
2018-01-19,23.334667205810547,23.37266731262207,22.84000015258789,23.0,73324500.0
2018-01-22,23.437332153320312,23.85533332824707,23.280000686645508,23.293333053588867,93156000.0
2018-01-23,23.519332885742188,24.03333282470703,23.399999618530273,24.0,81981000.0
2018-01-24,23.05933380126953,23.649999618530273,22.90133285522461,23.6386661529541,79312500.0
2018-01-25,22.50933265686035,23.280000686645508,22.426666259765625,23.218000411987305,101104500.0
2018-01-26,22.856666564941406,22.933332443237305,22.380666732788086,22.766666412353516,68091000.0
2018-01-29,23.302000045776367,23.389999389648438,22.552000045776367,22.656667709350586,71206500.0
2018-01-30,23.05466651916504,23.218000411987305,22.81133270263672,23.00933265686035,70765500.0
2018-01-31,23.62066650390625,23.746000289916992,23.012666702270508,23.167333602905273,93211500.0
2018-02-01,23.28333282470703,23.977333068847656,23.242000579833984,23.399999618530273,62965500.0
2018-02-02,22.916667938232422,23.463333129882812,22.700666427612305,23.229333877563477,55572000.0
2018-02-05,22.208667755126953,22.96466636657715,22.200000762939453,22.531333923339844,66961500.0
2018-02-06,22.264667510986328,22.4146671295166,21.566667556762695,21.680667877197266,76326000.0
2018-02-07,23.0,23.066667556762695,22.37733268737793,22.599332809448242,104538000.0
2018-02-08,21.01533317565918,23.2413330078125,20.97333335876465,22.887332916259766,154719000.0
2018-02-09,20.69466781616211,21.398666381835938,19.650667190551758,21.32866668701172,194005500.0
2018-02-12,21.048667907714844,21.205333709716797,20.416667938232422,21.075332641601562,93417000.0
2018-02-13,21.577333450317383,21.612667083740234,20.833999633789062,21.001333236694336,68403000.0
2018-02-14,21.487333297729492,21.744667053222656,21.23466682434082,21.389333724975586,59260500.0
2018-02-15,22.271333694458008,22.274667739868164,21.49333381652832,21.633333206176758,88693500.0
2018-02-16,22.365999221801758,22.874666213989258,22.109333038330078,22.166667938232422,84639000.0
2018-02-20,22.31800079345703,22.722667694091797,22.100000381469727,22.29800033569336,60141000.0
2018-02-21,22.219999313354492,22.645999908447266,22.211332321166992,22.402000427246094,48294000.0
2018-02-22,23.077999114990234,23.16266632080078,22.316667556762695,22.368667602539062,104547000.0
2018-02-23,23.469999313354492,23.666000366210938,23.139999389648438,23.18866729736328,87261000.0
2018-02-26,23.827999114990234,23.933332443237305,23.49066734313965,23.566667556762695,65100000.0
2018-02-27,23.39933204650879,23.999332427978516,23.333999633789062,23.75,71961000.0
2018-02-28,22.87066650390625,23.682666778564453,22.814666748046875,23.504667282104492,91045500.0
2018-03-01,22.062000274658203,23.244667053222656,22.004667282104492,23.000667572021484,103284000.0
2018-03-02,22.341333389282227,22.347999572753906,21.531333923339844,21.798667907714844,76392000.0
2018-03-05,22.22333335876465,22.516666412353516,21.952667236328125,22.159332275390625,57357000.0
2018-03-06,21.8799991607666,22.424667358398438,21.802000045776367,22.25,64285500.0
2018-03-07,22.15333366394043,22.166667938232422,21.44933319091797,21.695999145507812,75109500.0
2018-03-08,21.940000534057617,22.219999313354492,21.751333236694336,22.19066619873047,53493000.0
2018-03-09,21.81133270263672,21.89933204650879,21.4913330078125,21.606666564941406,82602000.0
2018-03-12,23.034000396728516,23.1473331451416,21.766666412353516,21.907333374023438,123960000.0
2018-03-13,22.78933334350586,23.1473331451416,21.766666412353516,21.907333374023438,89487000.0
2018-03-14,21.775333404541016,22.65399932861328,21.595333099365234,22.450666427612305,119511000.0
2018-03-15,21.706666946411133,22.190000534057617,21.406667709350586,21.958667755126953,98472000.0
2018-03-16,21.42333221435547,21.82666778564453,21.271333694458008,21.528667449951172,91759500.0
2018-03-19,20.90399932861328,21.383333206176758,20.64466667175293,21.100000381469727,112264500.0
2018-03-20,20.703332901000977,21.083332061767578,20.583999633789062,20.9913330078125,71464500.0
2018-03-21,21.101999282836914,21.496000289916992,20.679332733154297,20.683332443237305,89376000.0
2018-03-22,20.606666564941406,21.254667282104492,20.545333862304688,20.926000595092773,74097000.0
2018-03-23,20.1026668548584,20.75,20.030000686645508,20.75,99823500.0
2018-03-26,20.278667449951172,20.506000518798828,19.423999786376953,20.48933219909668,125628000.0
2018-03-27,18.61199951171875,20.284666061401367,18.478666305541992,20.266666412353516,208080000.0
2018-03-28,17.185333251953125,17.91200065612793,16.80666732788086,17.6386661529541,315021000.0
2018-03-29,17.742000579833984,18.06399917602539,16.547332763671875,17.099332809448242,227560500.0
2018-04-02,16.832000732421875,17.35533332824707,16.305999755859375,17.083999633789062,241710000.0
2018-04-03,17.8353328704834,18.22333335876465,16.965999603271484,17.988000869750977,282666000.0
2018-04-04,19.12933349609375,19.224666595458984,16.799999237060547,16.851999282836914,298450500.0
2018-04-05,20.381332397460938,20.417333602905273,19.213333129882812,19.28933334350586,286816500.0
2018-04-06,19.953332901000977,20.618667602539062,19.700000762939453,20.066667556762695,202804500.0
2018-04-09,19.310667037963867,20.633333206176758,19.28066635131836,20.024667739868164,153747000.0
2018-04-10,20.31333351135254,20.47333335876465,19.57866668701172,19.931333541870117,164847000.0
2018-04-11,20.062000274658203,20.59866714477539,19.977333068847656,20.049333572387695,112243500.0
2018-04-12,19.60533332824707,20.26333236694336,19.57866668701172,20.154666900634766,114132000.0
2018-04-13,20.022666931152344,20.26333236694336,19.73200035095215,20.239999771118164,109908000.0
2018-04-16,19.413999557495117,19.977333068847656,19.267332077026367,19.933332443237305,95077500.0
2018-04-17,19.179332733154297,19.47800064086914,18.833999633789062,19.257999420166016,105000000.0
2018-04-18,19.55666732788086,20.016000747680664,19.21066665649414,19.405332565307617,98365500.0
2018-04-19,20.005332946777344,20.067333221435547,19.23666763305664,19.405332565307617,91359000.0
2018-04-20,19.349332809448242,19.998666763305664,19.316667556762695,19.67799949645996,84418500.0
2018-04-23,18.891332626342773,19.441333770751953,18.82200050354004,19.41933250427246,73401000.0
2018-04-24,18.8973331451416,19.139333724975586,18.56399917602539,19.0,85279500.0
2018-04-25,18.71266746520996,19.01066780090332,18.483333587646484,18.899999618530273,60204000.0
2018-04-26,19.031999588012695,19.05266761779785,18.433332443237305,18.583332061767578,65340000.0
2018-04-27,19.60533332824707,19.631332397460938,18.922000885009766,19.024667739868164,65469000.0
2018-04-30,19.593332290649414,19.915332794189453,19.5,19.573999404907227,63423000.0
2018-05-01,19.994667053222656,20.05466651916504,19.54800033569336,19.567333221435547,69384000.0
2018-05-02,20.07666778564453,20.456666946411133,19.851999282836914,19.904666900634766,134556000.0
2018-05-03,18.963333129882812,19.202667236328125,18.34866714477539,18.586000442504883,260281500.0
2018-05-04,19.606000900268555,19.790666580200195,18.634666442871094,18.866666793823242,128541000.0
2018-05-07,20.184667587280273,20.3973331451416,19.67799949645996,19.833332061767578,130173000.0
2018-05-08,20.131332397460938,20.516666412353516,19.933332443237305,20.053333282470703,88950000.0
2018-05-09,20.456666946411133,20.46733283996582,20.003332138061523,20.027332305908203,85911000.0
2018-05-10,20.334667205810547,20.865999221801758,20.27400016784668,20.5,84774000.0
2018-05-11,20.070667266845703,20.591999053955078,19.93866729736328,20.51333236694336,70194000.0
2018-05-14,19.46466636657715,20.32933235168457,19.441333770751953,20.221332550048828,109302000.0
2018-05-15,18.94533348083496,19.130666732788086,18.700000762939453,19.000667572021484,142788000.0
2018-05-16,19.09866714477539,19.253999710083008,18.770666122436523,18.922000885009766,85110000.0
2018-05-17,18.96933364868164,19.279333114624023,18.931333541870117,19.059999465942383,66309000.0
2018-05-18,18.454666137695312,18.976667404174805,18.266666412353516,18.976667404174805,108778500.0
2018-05-21,18.965999603271484,19.432666778564453,18.753332138061523,18.755332946777344,137739000.0
2018-05-22,18.333999633789062,19.200000762939453,18.22800064086914,19.18400001525879,134187000.0
2018-05-23,18.60466766357422,18.660667419433594,18.266666412353516,18.517332077026367,89776500.0
2018-05-24,18.523332595825195,18.74066734313965,18.326000213623047,18.559999465942383,62650500.0
2018-05-25,18.59000015258789,18.642667770385742,18.374000549316406,18.5086669921875,58126500.0
2018-05-29,18.917333602905273,19.100000381469727,18.40999984741211,18.567333221435547,84999000.0
2018-05-30,19.447999954223633,19.667333602905273,18.773332595825195,18.88599967956543,112345500.0
2018-05-31,18.98200035095215,19.357999801635742,18.86199951171875,19.1473331451416,88795500.0
2018-06-01,19.454666137695312,19.463333129882812,18.922666549682617,19.05733299255371,81366000.0
2018-06-04,19.78266716003418,19.933332443237305,19.56999969482422,19.62266731262207,71967000.0
2018-06-05,19.408666610717773,19.85333251953125,19.115999221801758,19.84666633605957,89928000.0
2018-06-06,21.299999237060547,21.47800064086914,19.832000732421875,20.03333282470703,281509500.0
2018-06-07,21.07266616821289,22.0,20.905332565307617,21.07666778564453,215179500.0
2018-06-08,21.17733383178711,21.631999969482422,21.143333435058594,21.266666412353516,123078000.0
2018-06-11,22.139999389648438,22.310667037963867,21.5,21.500667572021484,197752500.0
2018-06-12,22.851333618164062,23.6646671295166,22.53333282470703,22.979999542236328,335211000.0
2018-06-13,22.985332489013672,23.14666748046875,22.65333366394043,23.11400032043457,142047000.0
2018-06-14,23.847999572753906,23.916667938232422,23.106666564941406,23.17533302307129,164715000.0
2018-06-15,23.878000259399414,24.31133270263672,23.416667938232422,23.589332580566406,162724500.0
2018-06-18,24.722000122070312,24.915332794189453,23.633333206176758,23.69333267211914,181098000.0
2018-06-19,23.503332138061523,24.666667938232422,23.083332061767578,24.3439998626709,191428500.0
2018-06-20,24.148000717163086,24.29199981689453,23.46666717529297,23.869333267211914,125755500.0
2018-06-21,23.167333602905273,24.413999557495117,23.084667205810547,24.133333206176758,119506500.0
2018-06-22,22.242000579833984,23.483333587646484,22.133333206176758,23.43600082397461,153991500.0
2018-06-25,22.200666427612305,22.564666748046875,21.833332061767578,22.007999420166016,103969500.0
2018-06-26,22.799999237060547,22.90333366394043,21.719999313354492,22.40333366394043,111787500.0
2018-06-27,22.96666717529297,23.38599967956543,22.633333206176758,23.0,125005500.0
2018-06-28,23.32866668701172,23.801332473754883,23.073999404907227,23.243999481201172,125970000.0
2018-06-29,22.863332748413086,23.590667724609375,22.827333450317383,23.55533218383789,97386000.0
2018-07-02,22.33799934387207,24.318666458129883,21.989999771118164,24.004667282104492,281397000.0
2018-07-03,20.724000930786133,22.166000366210938,20.645999908447266,22.116666793823242,184239000.0
2018-07-05,20.610666275024414,20.959333419799805,19.74799919128418,20.917333602905273,262146000.0
2018-07-06,20.593332290649414,20.80466651916504,20.133333206176758,20.329999923706055,132982500.0
2018-07-09,21.233999252319336,21.23466682434082,20.53333282470703,20.799333572387695,113952000.0
2018-07-10,21.49799919128418,21.845333099365234,21.280000686645508,21.637332916259766,142072500.0
2018-07-11,21.263999938964844,21.46266746520996,21.004667282104492,21.053333282470703,73261500.0
2018-07-12,21.11400032043457,21.548667907714844,20.851333618164062,21.428667068481445,85818000.0
2018-07-13,21.257999420166016,21.30533218383789,20.616666793823242,21.038667678833008,88047000.0
2018-07-16,20.67333221435547,21.01066780090332,20.416667938232422,20.78066635131836,117280500.0
2018-07-17,21.512666702270508,21.64933204650879,20.566667556762695,20.58733367919922,104943000.0
2018-07-18,21.59000015258789,21.700000762939453,21.083332061767578,21.666667938232422,84363000.0
2018-07-19,21.34866714477539,21.569332122802734,20.93400001525879,21.088666915893555,88729500.0
2018-07-20,20.905332565307617,21.549333572387695,20.78066635131836,21.415332794189453,77433000.0
2018-07-23,20.213333129882812,20.366666793823242,19.52400016784668,20.12266731262207,164893500.0
2018-07-24,19.82866668701172,20.514667510986328,19.503332138061523,20.294666290283203,143862000.0
2018-07-25,20.582666397094727,20.641332626342773,19.633333206176758,19.78266716003418,106131000.0
2018-07-26,20.44333267211914,20.713333129882812,20.242666244506836,20.323333740234375,69457500.0
2018-07-27,19.812000274658203,20.512666702270508,19.689332962036133,20.483333587646484,85549500.0
2018-07-30,19.344667434692383,19.739999771118164,19.075332641601562,19.726667404174805,102211500.0
2018-07-31,19.875999450683594,19.88800048828125,19.271333694458008,19.483333587646484,76153500.0
2018-08-01,20.055999755859375,20.200000762939453,19.53333282470703,19.865999221801758,151941000.0
2018-08-02,23.30266761779785,23.332666397094727,21.54400062561035,21.895999908447266,348225000.0
2018-08-03,23.211332321166992,23.666667938232422,22.8353328704834,23.187332153320312,204847500.0
2018-08-06,22.799333572387695,23.665332794189453,22.788000106811523,23.03066635131836,128464500.0
2018-08-07,25.30466651916504,25.83066749572754,22.610000610351562,22.922666549682617,463137000.0
2018-08-08,24.689332962036133,25.50933265686035,24.474666595458984,24.606000900268555,368568000.0
2018-08-09,23.496667861938477,24.46733283996582,23.048667907714844,24.3700008392334,257757000.0
2018-08-10,23.69933319091797,24.0,23.066667556762695,23.600000381469727,173280000.0
2018-08-13,23.76066780090332,24.21266746520996,23.26799964904785,24.075332641601562,156958500.0
2018-08-14,23.176000595092773,23.946666717529297,23.139999389648438,23.89666748046875,104796000.0
2018-08-15,22.57933235168457,22.965999603271484,22.142667770385742,22.79400062561035,136519500.0
2018-08-16,22.363332748413086,22.818666458129883,22.254667282104492,22.660667419433594,90960000.0
2018-08-17,20.366666793823242,21.784666061401367,20.235332489013672,21.566667556762695,284379000.0
2018-08-20,20.562667846679688,20.566667556762695,19.213333129882812,19.446666717529297,261034500.0
2018-08-21,21.459999084472656,21.652666091918945,20.600000381469727,20.707332611083984,197583000.0
2018-08-22,21.44266700744629,21.591999053955078,20.97800064086914,21.391332626342773,89190000.0
2018-08-23,21.34000015258789,21.821332931518555,21.206666946411133,21.275999069213867,77209500.0
2018-08-24,21.521333694458008,21.59000015258789,21.293333053588867,21.3799991607666,54039000.0
2018-08-27,21.284666061401367,21.496000289916992,20.58733367919922,21.200000762939453,196189500.0
2018-08-28,20.790666580200195,21.2586669921875,20.746000289916992,21.227333068847656,114736500.0
2018-08-29,20.333999633789062,20.790000915527344,20.246000289916992,20.684667587280273,111711000.0
2018-08-30,20.209999084472656,20.30666732788086,19.847999572753906,20.150667190551758,108250500.0
2018-08-31,20.110666275024414,20.354000091552734,19.906667709350586,20.133333206176758,80626500.0
2018-09-04,19.26333236694336,19.87933349609375,19.200000762939453,19.79599952697754,125257500.0
2018-09-05,18.715999603271484,19.118667602539062,18.478666305541992,19.003332138061523,115812000.0
2018-09-06,18.729999542236328,19.411333084106445,18.591999053955078,18.98666763305664,112212000.0
2018-09-07,17.549333572387695,17.889999389648438,16.816667556762695,17.34000015258789,337378500.0
2018-09-10,19.03333282470703,19.068666458129883,18.066667556762695,18.21733283996582,214252500.0
2018-09-11,18.62933349609375,18.799999237060547,18.23666763305664,18.631332397460938,137550000.0
2018-09-12,19.369333267211914,19.5,18.57666778564453,18.762666702270508,150231000.0
2018-09-13,19.297332763671875,19.666667938232422,19.011999130249023,19.201332092285156,95104500.0
2018-09-14,19.68000030517578,19.82200050354004,19.101333618164062,19.250667572021484,101484000.0
2018-09-17,19.6560001373291,20.058000564575195,19.208667755126953,19.336000442504883,103314000.0
2018-09-18,18.997333526611328,20.176000595092773,18.366666793823242,19.779333114624023,248212500.0
2018-09-19,19.934667587280273,20.0,18.700000762939453,18.700666427612305,124423500.0
2018-09-20,19.8886661529541,20.398666381835938,19.55533218383789,20.237333297729492,110241000.0
2018-09-21,19.940000534057617,20.038667678833008,19.691333770751953,19.84666633605957,75757500.0
2018-09-24,19.978666305541992,20.200000762939453,19.57200050354004,19.898666381835938,72645000.0
2018-09-25,20.06599998474121,20.30666732788086,19.766666412353516,20.0,67225500.0
2018-09-26,20.6386661529541,20.926000595092773,20.073999404907227,20.12733268737793,117648000.0
2018-09-27,20.501333236694336,20.997333526611328,20.46066665649414,20.860000610351562,127636500.0
2018-09-28,17.65133285522461,18.53333282470703,17.37066650390625,18.017332077026367,504745500.0
2018-10-01,20.713333129882812,20.762666702270508,20.06999969482422,20.384666442871094,326664000.0
2018-10-02,20.06800079345703,21.12266731262207,19.94333267211914,20.93000030517578,176152500.0
2018-10-03,19.65333366394043,20.30666732788086,19.437999725341797,20.222000122070312,119925000.0
2018-10-04,18.788667678833008,19.600000381469727,18.511333465576172,19.59666633605957,147213000.0
2018-10-05,17.463333129882812,18.325332641601562,17.333332061767578,18.309999465942383,269167500.0
2018-10-08,16.70400047302246,17.85066795349121,16.600000381469727,17.634666442871094,202090500.0
2018-10-09,17.520000457763672,17.784666061401367,16.886667251586914,17.016666412353516,180909000.0
2018-10-10,17.125333786010742,17.700666427612305,16.51799964904785,17.640666961669922,192229500.0
2018-10-11,16.815332412719727,17.483333587646484,16.601999282836914,17.16866683959961,122515500.0
2018-10-12,17.25200080871582,17.465999603271484,16.80066680908203,17.399999618530273,108021000.0
2018-10-15,17.305999755859375,17.552000045776367,16.96933364868164,17.270666122436523,93000000.0
2018-10-16,18.439332962036133,18.492000579833984,17.482667922973633,17.713333129882812,142896000.0
2018-10-17,18.118667602539062,18.84666633605957,17.719999313354492,18.82666778564453,129832500.0
2018-10-18,17.5939998626709,18.066667556762695,17.53333282470703,17.952667236328125,81318000.0
2018-10-19,17.333332061767578,17.977333068847656,16.899999618530273,17.826000213623047,140632500.0
2018-10-22,17.39666748046875,17.457332611083984,16.839332580566406,17.3786678314209,84004500.0
2018-10-23,19.609333038330078,19.86199951171875,17.47333335876465,17.591333389282227,285417000.0
2018-10-24,19.233333587646484,20.29599952697754,19.048667907714844,20.06999969482422,300874500.0
2018-10-25,20.99066734313965,21.399999618530273,20.067333221435547,21.148000717163086,312610500.0
2018-10-26,22.059999465942383,22.65999984741211,20.44333267211914,20.549999237060547,411382500.0
2018-10-29,22.323333740234375,23.143999099731445,21.766666412353516,22.49799919128418,217290000.0
2018-10-30,21.99333381652832,22.52666664123535,21.483999252319336,21.892667770385742,136900500.0
2018-10-31,22.488000869750977,22.799999237060547,21.940000534057617,22.16933250427246,114364500.0
2018-11-01,22.95199966430664,23.189332962036133,22.315332412719727,22.55066680908203,120001500.0
2018-11-02,23.0939998626709,23.280000686645508,22.727333068847656,22.916000366210938,117120000.0
2018-11-05,22.760000228881836,22.930667877197266,22.00933265686035,22.700000762939453,117465000.0
2018-11-06,22.737333297729492,23.253332138061523,22.4060001373291,22.60466766357422,101443500.0
2018-11-07,23.21066665649414,23.41200065612793,22.719999313354492,22.889333724975586,110617500.0
2018-11-08,23.426666259765625,23.838666915893555,23.229333877563477,23.233333587646484,106360500.0
2018-11-09,23.367332458496094,23.600000381469727,23.01533317565918,23.266666412353516,76482000.0
2018-11-12,22.0853328704834,23.318666458129883,22.022666931152344,23.224666595458984,104122500.0
2018-11-13,22.582000732421875,22.979999542236328,22.14666748046875,22.21066665649414,81729000.0
2018-11-14,22.933332443237305,23.140666961669922,22.476667404174805,22.84666633605957,75604500.0
2018-11-15,23.229333877563477,23.238666534423828,22.6026668548584,22.82200050354004,69385500.0
2018-11-16,23.62066650390625,23.713333129882812,23.007999420166016,23.012666702270508,108093000.0
2018-11-19,23.564666748046875,24.450000762939453,23.525333404541016,23.756000518798828,145633500.0
2018-11-20,23.166000366210938,23.31999969482422,22.23666763305664,22.78333282470703,120070500.0
2018-11-21,22.54599952697754,23.540000915527344,22.49333381652832,23.46666717529297,70302000.0
2018-11-23,21.722000122070312,22.5,21.703332901000977,22.290000915527344,63039000.0
2018-11-26,23.066667556762695,23.08133316040039,21.666667938232422,21.666667938232422,119881500.0
2018-11-27,22.92799949645996,23.130666732788086,22.366666793823242,22.670000076293945,95374500.0
2018-11-28,23.191333770751953,23.218666076660156,22.81399917602539,23.06599998474121,61914000.0
2018-11-29,22.744667053222656,23.166667938232422,22.636667251586914,23.133333206176758,46210500.0
2018-11-30,23.365333557128906,23.440000534057617,22.55066680908203,22.788667678833008,84436500.0
2018-12-03,23.89933204650879,24.399999618530273,23.46666717529297,24.0,124597500.0
2018-12-04,23.979999542236328,24.57866668701172,23.46666717529297,23.73666763305664,126928500.0
2018-12-06,24.20400047302246,24.492000579833984,23.384000778198242,23.733999252319336,117637500.0
2018-12-07,23.864667892456055,25.299333572387695,23.843332290649414,24.600000381469727,172668000.0
2018-12-10,24.343332290649414,24.398666381835938,23.541332244873047,24.0,99202500.0
2018-12-11,24.450666427612305,24.81133270263672,24.01533317565918,24.660667419433594,94632000.0
2018-12-12,24.440000534057617,24.79400062561035,24.3439998626709,24.628000259399414,75405000.0
2018-12-13,25.119333267211914,25.16266632080078,24.450000762939453,24.676666259765625,110488500.0
2018-12-14,24.380666732788086,25.191333770751953,24.288667678833008,25.0,95064000.0
2018-12-17,23.22800064086914,24.3799991607666,22.92533302307129,24.133333206176758,115110000.0
2018-12-18,22.468666076660156,23.43666648864746,22.246000289916992,23.369333267211914,106500000.0
2018-12-19,22.197999954223633,23.134000778198242,21.982667922973633,22.50666618347168,124113000.0
2018-12-20,21.025333404541016,22.019332885742188,20.791332244873047,21.803333282470703,136078500.0
2018-12-21,21.31800079345703,21.564666748046875,20.82933235168457,21.15999984741211,120252000.0
2018-12-24,19.69266700744629,20.96666717529297,19.68000030517578,20.899999618530273,83398500.0
2018-12-26,21.73933219909668,21.79800033569336,19.606000900268555,20.0,122446500.0
2018-12-27,21.075332641601562,21.47800064086914,20.100000381469727,21.32266616821289,128626500.0
2018-12-28,22.257999420166016,22.416000366210938,21.227333068847656,21.540000915527344,149085000.0
2018-12-31,22.18666648864746,22.61400032043457,21.68400001525879,22.519332885742188,94534500.0
2019-01-02,20.674667358398438,21.0086669921875,19.920000076293945,20.406667709350586,174879000.0
2019-01-03,20.02400016784668,20.626667022705078,19.825332641601562,20.46666717529297,104478000.0
2019-01-04,21.179332733154297,21.200000762939453,20.18199920654297,20.399999618530273,110911500.0
2019-01-07,22.33066749572754,22.44933319091797,21.183332443237305,21.447999954223633,113268000.0
2019-01-08,22.356666564941406,22.93400001525879,21.801332473754883,22.797332763671875,105127500.0
2019-01-09,22.568666458129883,22.899999618530273,22.097999572753906,22.366666793823242,81493500.0
2019-01-10,22.99799919128418,23.025999069213867,22.119333267211914,22.293333053588867,90846000.0
2019-01-11,23.150667190551758,23.227333068847656,22.584667205810547,22.805999755859375,75586500.0
2019-01-14,22.293333053588867,22.833332061767578,22.266666412353516,22.825332641601562,78709500.0
2019-01-15,22.961999893188477,23.253332138061523,22.299999237060547,22.333332061767578,90849000.0
2019-01-16,23.06999969482422,23.46666717529297,22.899999618530273,22.985332489013672,70375500.0
2019-01-17,23.15399932861328,23.433332443237305,22.94333267211914,23.08066749572754,55150500.0
2019-01-18,20.150667190551758,21.808666229248047,19.98200035095215,21.53333282470703,362262000.0
2019-01-22,19.92799949645996,20.53333282470703,19.700000762939453,20.321332931518555,181000500.0
2019-01-23,19.172666549682617,19.633333206176758,18.779333114624023,19.5,187950000.0
2019-01-24,19.43400001525879,19.57866668701172,18.618667602539062,18.868667602539062,120183000.0
2019-01-25,19.80266761779785,19.90133285522461,19.303333282470703,19.625999450683594,108744000.0
2019-01-28,19.7586669921875,19.83066749572754,19.183332443237305,19.527332305908203,96349500.0
2019-01-29,19.83066749572754,19.90399932861328,19.453332901000977,19.684667587280273,69325500.0
2019-01-30,20.584667205810547,20.600000381469727,19.89933204650879,20.030000686645508,168754500.0
2019-01-31,20.468000411987305,20.770666122436523,19.600000381469727,20.066667556762695,188538000.0
2019-02-01,20.81399917602539,21.073333740234375,20.233333587646484,20.3613338470459,109251000.0
2019-02-04,20.859333038330078,21.020000457763672,20.125333786010742,20.865333557128906,110281500.0
2019-02-05,21.42333221435547,21.496000289916992,20.816667556762695,20.832666397094727,101142000.0
2019-02-06,21.148000717163086,21.615999221801758,21.041332244873047,21.305999755859375,75577500.0
2019-02-07,20.500667572021484,20.979999542236328,20.200000762939453,20.886667251586914,97809000.0
2019-02-08,20.386667251586914,20.496667861938477,19.899999618530273,20.455333709716797,87663000.0
2019-02-11,20.856000900268555,21.239999771118164,20.700000762939453,20.773332595825195,106945500.0
2019-02-12,20.78733253479004,21.21266746520996,20.641332626342773,21.079999923706055,82764000.0
2019-02-13,20.544666290283203,20.850000381469727,20.3713321685791,20.823333740234375,77124000.0
2019-02-14,20.251333236694336,20.451332092285156,20.066667556762695,20.225332260131836,78012000.0
2019-02-15,20.525333404541016,20.53333282470703,20.260000228881836,20.299999237060547,58573500.0
2019-02-19,20.375999450683594,20.769332885742188,20.364667892456055,20.437332153320312,62526000.0
2019-02-20,20.17066764831543,20.420000076293945,19.933332443237305,20.29400062561035,107131500.0
2019-02-21,19.415332794189453,20.215999603271484,19.366666793823242,20.12066650390625,133638000.0
2019-02-22,19.6473331451416,19.766666412353516,19.47333335876465,19.632667541503906,86109000.0
2019-02-25,19.917999267578125,20.19333267211914,19.799999237060547,19.860666275024414,99397500.0
2019-02-26,19.857332229614258,20.134000778198242,19.251333236694336,19.481332778930664,128737500.0
2019-02-27,20.982667922973633,21.086666107177734,20.036666870117188,20.118667602539062,167758500.0
2019-02-28,21.325332641601562,21.333332061767578,20.720666885375977,21.261333465576172,157810500.0
2019-03-01,19.652666091918945,20.475332260131836,19.459999084472656,20.46266746520996,343671000.0
2019-03-04,19.02400016784668,19.933332443237305,18.851999282836914,19.874666213989258,256452000.0
2019-03-05,18.43600082397461,18.933332443237305,18.00666618347168,18.799999237060547,281470500.0
2019-03-06,18.416000366210938,18.767332077026367,18.292667388916016,18.43199920654297,155032500.0
2019-03-07,18.439332962036133,18.979999542236328,18.28333282470703,18.589332580566406,141637500.0
2019-03-08,18.94266700744629,19.03933334350586,18.392667770385742,18.46066665649414,132294000.0
2019-03-11,19.39466667175293,19.41866683959961,18.700000762939453,18.90133285522461,110884500.0
2019-03-12,18.890666961669922,19.204666137695312,18.737333297729492,19.099332809448242,112561500.0
2019-03-13,19.263999938964844,19.465999603271484,18.84666633605957,18.926666259765625,102670500.0
2019-03-14,19.33066749572754,19.69266700744629,19.21933364868164,19.496667861938477,106551000.0
2019-03-15,18.36199951171875,18.9146671295166,18.293333053588867,18.900667190551758,221782500.0
2019-03-18,17.965999603271484,18.536666870117188,17.81999969482422,18.399999618530273,154215000.0
2019-03-19,17.83133316040039,18.219999313354492,17.56399917602539,17.833332061767578,177009000.0
2019-03-20,18.239999771118164,18.33133316040039,17.753332138061523,17.979333877563477,103623000.0
2019-03-21,18.26799964904785,18.43000030517578,17.89666748046875,18.17333221435547,89206500.0
2019-03-22,17.635332107543945,18.18666648864746,17.600000381469727,18.172000885009766,131184000.0
2019-03-25,17.3613338470459,17.545333862304688,16.964000701904297,17.31399917602539,153225000.0
2019-03-26,17.851333618164062,18.017332077026367,17.6286678314209,17.62933349609375,110263500.0
2019-03-27,18.32200050354004,18.357999801635742,17.8786678314209,17.916667938232422,131688000.0
2019-03-28,18.57466697692871,18.68866729736328,18.34000015258789,18.477333068847656,101611500.0
2019-03-29,18.657333374023438,18.67733383178711,18.299999237060547,18.579999923706055,89869500.0
2019-04-01,19.278667449951172,19.280000686645508,18.75200080871582,18.841333389282227,121656000.0
2019-04-02,19.058666229248047,19.29599952697754,18.92533302307129,19.219999313354492,82183500.0
2019-04-03,19.45400047302246,19.744667053222656,19.14466667175293,19.154666900634766,118791000.0
2019-04-04,17.851999282836914,18.079999923706055,17.37266731262207,17.459333419799805,355810500.0
2019-04-05,18.33066749572754,18.406667709350586,17.74066734313965,17.99066734313965,195574500.0
2019-04-08,18.213333129882812,18.743999481201172,18.029333114624023,18.512666702270508,156156000.0
2019-04-09,18.15399932861328,18.333332061767578,17.974000930786133,18.110000610351562,88560000.0
2019-04-10,18.40399932861328,18.558666229248047,18.19266700744629,18.44933319091797,105919500.0
2019-04-11,17.89466667175293,18.03333282470703,17.706666946411133,17.886667251586914,147538500.0
2019-04-12,17.84666633605957,18.1299991607666,17.788667678833008,18.014667510986328,101190000.0
2019-04-15,17.7586669921875,17.92533302307129,17.242000579833984,17.908666610717773,150579000.0
2019-04-16,18.224000930786133,18.333332061767578,17.648000717163086,17.71666717529297,109093500.0
2019-04-17,18.082000732421875,18.319332122802734,17.902666091918945,18.316667556762695,76897500.0
2019-04-18,18.21733283996582,18.32266616821289,17.983333587646484,18.082000732421875,88144500.0
2019-04-22,17.516666412353516,17.978666305541992,17.498666763305664,17.933332443237305,182206500.0
2019-04-23,17.593332290649414,17.706666946411133,17.049999237060547,17.343332290649414,164158500.0
2019-04-24,17.243999481201172,17.687999725341797,17.200000762939453,17.59000015258789,160912500.0
2019-04-25,16.5086669921875,17.266666412353516,16.404666900634766,17.0,327741000.0
2019-04-26,15.675999641418457,16.44533348083496,15.408666610717773,16.433332443237305,335410500.0
2019-04-29,16.097999572753906,16.26533317565918,15.477999687194824,15.723999977111816,250717500.0
2019-04-30,15.912667274475098,16.28066635131836,15.800000190734863,16.137332916259766,141969000.0
2019-05-01,15.600666999816895,16.0,15.433333396911621,15.923333168029785,160566000.0
2019-05-02,16.273332595825195,16.475332260131836,15.847999572753906,16.368000030517578,272389500.0
2019-05-03,17.00200080871582,17.107332229614258,16.232667922973633,16.257333755493164,355602000.0
2019-05-06,17.022666931152344,17.22333335876465,16.566667556762695,16.667999267578125,162508500.0
2019-05-07,16.470666885375977,17.1473331451416,16.34000015258789,17.1200008392334,151971000.0
2019-05-08,16.32266616821289,16.706666946411133,16.280000686645508,16.46266746520996,92646000.0
2019-05-09,16.131999969482422,16.245332717895508,15.795999526977539,16.133333206176758,100671000.0
2019-05-10,15.968000411987305,16.132667541503906,15.73466682434082,15.983332633972168,105124500.0
2019-05-13,15.133999824523926,15.498000144958496,14.966667175292969,15.46733283996582,162522000.0
2019-05-14,15.487333297729492,15.633333206176758,15.199999809265137,15.286666870117188,108786000.0
2019-05-15,15.463333129882812,15.496000289916992,15.016667366027832,15.288000106811523,109440000.0
2019-05-16,15.222000122070312,15.399999618530273,15.100000381469727,15.299332618713379,112249500.0
2019-05-17,14.0686674118042,14.815999984741211,13.928000450134277,14.797332763671875,266800500.0
2019-05-20,13.690667152404785,13.733332633972168,13.016667366027832,13.520000457763672,307893000.0
2019-05-21,13.67199993133545,13.826666831970215,13.06933307647705,13.184000015258789,270058500.0
2019-05-22,12.84866714477539,13.595999717712402,12.785332679748535,13.273332595825195,280278000.0
2019-05-23,13.03266716003418,13.29800033569336,12.414667129516602,12.956000328063965,398206500.0
2019-05-24,12.708666801452637,13.331999778747559,12.583333015441895,13.321999549865723,212049000.0
2019-05-28,12.579999923706055,13.0,12.523332595825195,12.74666690826416,154693500.0
2019-05-29,12.657333374023438,12.826000213623047,12.336000442504883,12.473333358764648,179529000.0
2019-05-30,12.54800033569336,12.817333221435547,12.468000411987305,12.583333015441895,118897500.0
2019-05-31,12.343999862670898,12.661333084106445,12.273332595825195,12.34000015258789,156100500.0
2019-06-03,11.9313325881958,12.445332527160645,11.799332618713379,12.36733341217041,195966000.0
2019-06-04,12.90666675567627,12.932000160217285,11.973999977111816,12.073332786560059,207112500.0
2019-06-05,13.105999946594238,13.41866683959961,12.789999961853027,13.245332717895508,202662000.0
2019-06-06,13.729999542236328,14.066666603088379,13.453332901000977,13.629332542419434,303633000.0
2019-06-07,13.633333206176758,14.055999755859375,13.566666603088379,13.666666984558105,240052500.0
2019-06-10,14.192000389099121,14.462667465209961,13.934000015258789,14.016667366027832,158775000.0
2019-06-11,14.473333358764648,14.726667404174805,14.233332633972168,14.609333038330078,174802500.0
2019-06-12,13.950667381286621,14.892000198364258,13.933333396911621,14.863332748413086,227962500.0
2019-06-13,14.260666847229004,14.326666831970215,13.833999633789062,14.025333404541016,122524500.0
2019-06-14,14.32800006866455,14.44333267211914,14.026666641235352,14.083333015441895,111501000.0
2019-06-17,15.001999855041504,15.133333206176758,14.284667015075684,14.36533260345459,184752000.0
2019-06-18,14.982666969299316,15.649333000183105,14.837332725524902,15.248000144958496,190737000.0
2019-06-19,15.095333099365234,15.184666633605957,14.737333297729492,15.007332801818848,98626500.0
2019-06-20,14.641332626342773,15.126667022705078,14.423333168029785,14.866666793823242,177952500.0
2019-06-21,14.790666580200195,14.812000274658203,14.366666793823242,14.414667129516602,123031500.0
2019-06-24,14.909333229064941,15.057332992553711,14.73466682434082,14.88266658782959,86262000.0
2019-06-25,14.650667190551758,15.022666931152344,14.63266658782959,14.959333419799805,92731500.0
2019-06-26,14.618000030517578,15.148667335510254,14.539999961853027,14.687333106994629,127608000.0
2019-06-27,14.855999946594238,14.859999656677246,14.489999771118164,14.630000114440918,95095500.0
2019-06-28,14.897333145141602,15.011333465576172,14.720000267028809,14.732666969299316,102771000.0
2019-07-01,15.14466667175293,15.539999961853027,15.085332870483398,15.347332954406738,123201000.0
2019-07-02,14.970000267028809,15.276666641235352,14.814666748046875,15.259332656860352,138885000.0
2019-07-03,15.65999984741211,16.10466766357422,15.633999824523926,15.959333419799805,213016500.0
2019-07-05,15.539999961853027,15.696666717529297,15.386667251586914,15.637999534606934,105985500.0
2019-07-08,15.355999946594238,15.483332633972168,15.244000434875488,15.416000366210938,88207500.0
2019-07-09,15.337332725524902,15.399999618530273,15.152000427246094,15.264666557312012,92862000.0
2019-07-10,15.928000450134277,15.929332733154297,15.542667388916016,15.609999656677246,137185500.0
2019-07-11,15.90666675567627,16.100000381469727,15.720000267028809,15.87600040435791,112716000.0
2019-07-12,16.338666915893555,16.358667373657227,15.980667114257812,15.983332633972168,138007500.0
2019-07-15,16.899999618530273,16.961332321166992,16.323999404907227,16.53333282470703,165001500.0
2019-07-16,16.825332641601562,16.902000427246094,16.528667449951172,16.6200008392334,122235000.0
2019-07-17,16.99066734313965,17.220666885375977,16.889999389648438,17.044666290283203,146470500.0
2019-07-18,16.902666091918945,17.049999237060547,16.792667388916016,17.003332138061523,71379000.0
2019-07-19,17.211999893188477,17.33066749572754,16.974666595458984,17.04599952697754,105726000.0
2019-07-22,17.045333862304688,17.476667404174805,16.945999145507812,17.25,102636000.0
2019-07-23,17.344667434692383,17.365333557128906,16.96666717529297,17.11400032043457,75346500.0
2019-07-24,17.658666610717773,17.738000869750977,17.21066665649414,17.277999877929688,166092000.0
2019-07-25,15.254667282104492,15.633333206176758,15.036666870117188,15.566666603088379,336274500.0
2019-07-26,15.202667236328125,15.350666999816895,14.816666603088379,15.128000259399414,150415500.0
2019-07-29,15.718000411987305,15.72933292388916,15.0686674118042,15.13933277130127,139099500.0
2019-07-30,16.150667190551758,16.224000930786133,15.478667259216309,15.526666641235352,121635000.0
2019-07-31,16.107332229614258,16.44533348083496,15.776666641235352,16.200000762939453,137673000.0
2019-08-01,15.59000015258789,16.30066680908203,15.451333045959473,16.176666259765625,123892500.0
2019-08-02,15.62266731262207,15.751333236694336,15.281999588012695,15.423333168029785,92047500.0
2019-08-05,15.221332550048828,15.424667358398438,15.052000045776367,15.30666732788086,105424500.0
2019-08-06,15.383333206176758,15.5,15.050000190734863,15.458666801452637,83463000.0
2019-08-07,15.561332702636719,15.571332931518555,15.053333282470703,15.100000381469727,71647500.0
2019-08-08,15.886667251586914,15.986666679382324,15.510000228881836,15.630000114440918,79114500.0
2019-08-09,15.667332649230957,15.93066692352295,15.587332725524902,15.736666679382324,58473000.0
2019-08-12,15.267333030700684,15.718000411987305,15.25,15.53266716003418,69958500.0
2019-08-13,15.666666984558105,15.733332633972168,15.170000076293945,15.253999710083008,72721500.0
2019-08-14,14.641332626342773,15.433333396911621,14.446000099182129,15.413999557495117,143439000.0
2019-08-15,14.37600040435791,14.77066707611084,14.103333473205566,14.723999977111816,122394000.0
2019-08-16,14.662667274475098,14.815999984741211,14.40133285522461,14.444000244140625,76477500.0
2019-08-19,15.121999740600586,15.188667297363281,14.779999732971191,14.947333335876465,79644000.0
2019-08-20,15.057332992553711,15.272666931152344,14.969332695007324,15.174667358398438,61878000.0
2019-08-21,14.722000122070312,14.881333351135254,14.506667137145996,14.800666809082031,116914500.0
2019-08-22,14.8100004196167,15.026666641235352,14.54800033569336,14.853333473205566,98385000.0
2019-08-23,14.09333324432373,14.744667053222656,14.066666603088379,14.664667129516602,128079000.0
2019-08-26,14.333333015441895,14.334667205810547,14.102666854858398,14.239999771118164,75778500.0
2019-08-27,14.272000312805176,14.58666706085205,14.135333061218262,14.38266658782959,81243000.0
2019-08-28,14.37266731262207,14.483332633972168,14.154000282287598,14.246000289916992,48382500.0
2019-08-29,14.780667304992676,14.893333435058594,14.533332824707031,14.600000381469727,77692500.0
2019-08-30,15.040666580200195,15.496000289916992,14.947333335876465,15.276666641235352,139809000.0
2019-09-03,15.000666618347168,15.263333320617676,14.87733268737793,14.938667297363281,80311500.0
2019-09-04,14.711999893188477,15.230667114257812,14.61400032043457,15.12600040435791,86415000.0
2019-09-05,15.305333137512207,15.319999694824219,14.723333358764648,14.833333015441895,110929500.0
2019-09-06,15.16333293914795,15.309332847595215,15.011333465576172,15.146666526794434,62841000.0
2019-09-09,15.452667236328125,15.583999633789062,15.281999588012695,15.333333015441895,72040500.0
2019-09-10,15.702667236328125,15.702667236328125,15.262666702270508,15.386667251586914,73255500.0
2019-09-11,16.47333335876465,16.544666290283203,15.733332633972168,15.825332641601562,150642000.0
2019-09-12,16.391332626342773,16.899999618530273,16.293333053588867,16.51333236694336,128718000.0
2019-09-13,16.34666633605957,16.56333351135254,16.32466697692871,16.464000701904297,79696500.0
2019-09-16,16.187332153320312,16.495332717895508,16.077999114990234,16.399999618530273,70921500.0
2019-09-17,16.319332122802734,16.373332977294922,16.024667739868164,16.1646671295166,57981000.0
2019-09-18,16.232667922973633,16.544666290283203,16.158000946044922,16.333332061767578,62553000.0
2019-09-19,16.440000534057617,16.529333114624023,16.32266616821289,16.399999618530273,71937000.0
2019-09-20,16.041332244873047,16.463333129882812,15.87733268737793,16.432666778564453,95295000.0
2019-09-23,16.082000732421875,16.345333099365234,15.947999954223633,16.0,65103000.0
2019-09-24,14.880666732788086,16.132667541503906,14.840666770935059,16.101333618164062,193372500.0
2019-09-25,15.24666690826416,15.26533317565918,14.557332992553711,14.970666885375977,141406500.0
2019-09-26,16.17066764831543,16.220666885375977,15.15999984741211,15.37733268737793,178267500.0
2019-09-27,16.142000198364258,16.58066749572754,15.915332794189453,16.14666748046875,166746000.0
2019-09-30,16.058000564575195,16.26533317565918,15.740667343139648,16.200000762939453,88197000.0
2019-10-01,16.312667846679688,16.39666748046875,15.942000389099121,16.100000381469727,92439000.0
2019-10-02,16.208667755126953,16.309999465942383,15.961999893188477,16.21933364868164,84471000.0
2019-10-03,15.535332679748535,15.631999969482422,14.95199966430664,15.457332611083984,226267500.0
2019-10-04,15.428667068481445,15.652000427246094,15.204667091369629,15.440667152404785,119925000.0
2019-10-07,15.847999572753906,15.904000282287598,15.236666679382324,15.319999694824219,120963000.0
2019-10-08,16.003332138061523,16.262666702270508,15.633333206176758,15.724666595458984,130173000.0
2019-10-09,16.302000045776367,16.48666763305664,16.043333053588867,16.08799934387207,103416000.0
2019-10-10,16.31599998474121,16.618667602539062,16.10533332824707,16.351999282836914,94249500.0
2019-10-11,16.525999069213867,16.738666534423828,16.45400047302246,16.476667404174805,127131000.0
2019-10-14,17.130666732788086,17.23666763305664,16.475332260131836,16.52666664123535,153075000.0
2019-10-15,17.19266700744629,17.333332061767578,16.941333770751953,17.18000030517578,96492000.0
2019-10-16,17.316667556762695,17.47333335876465,17.128000259399414,17.159332275390625,100261500.0
2019-10-17,17.46466636657715,17.652000427246094,17.344667434692383,17.5,71539500.0
2019-10-18,17.1299991607666,17.520000457763672,17.00666618347168,17.3799991607666,86247000.0
2019-10-21,16.899999618530273,17.299999237060547,16.678667068481445,17.222000122070312,75304500.0
2019-10-22,17.038667678833008,17.222000122070312,16.72333335876465,16.954666137695312,69012000.0
2019-10-23,16.978666305541992,17.076000213623047,16.75666618347168,16.96666717529297,78916500.0
2019-10-24,19.978666305541992,20.32866668701172,19.280000686645508,19.891332626342773,445813500.0
2019-10-25,21.875333786010742,22.0,19.74066734313965,19.847999572753906,450091500.0
2019-10-28,21.847333908081055,22.722667694091797,21.50666618347168,21.836000442504883,283054500.0
2019-10-29,21.08133316040039,21.6200008392334,20.983333587646484,21.332666397094727,190264500.0
2019-10-30,21.000667572021484,21.252666473388672,20.6646671295166,20.866666793823242,144627000.0
2019-10-31,20.994667053222656,21.266666412353516,20.866666793823242,20.873332977294922,76005000.0
2019-11-01,20.887332916259766,21.09866714477539,20.65333366394043,21.08799934387207,95758500.0
2019-11-04,21.1646671295166,21.46266746520996,20.617332458496094,20.98666763305664,131805000.0
2019-11-05,21.148000717163086,21.567333221435547,21.07466697692871,21.308000564575195,104151000.0
2019-11-06,21.77199935913086,21.781333923339844,20.96666717529297,21.200000762939453,119113500.0
2019-11-07,22.369333267211914,22.766666412353516,21.868000030517578,21.94266700744629,217009500.0
2019-11-08,22.47599983215332,22.497333526611328,22.166667938232422,22.299999237060547,91038000.0
2019-11-11,23.006000518798828,23.279333114624023,22.799999237060547,22.93000030517578,149800500.0
2019-11-12,23.32866668701172,23.357999801635742,22.93600082397461,23.126667022705078,110391000.0
2019-11-13,23.073999404907227,23.755332946777344,23.011999130249023,23.666667938232422,126301500.0
2019-11-14,23.290000915527344,23.589332580566406,22.860666275024414,23.073999404907227,96973500.0
2019-11-15,23.47800064086914,23.520000457763672,23.224000930786133,23.375999450683594,72135000.0
2019-11-18,23.332666397094727,23.543333053588867,23.073333740234375,23.527999877929688,66006000.0
2019-11-19,23.968000411987305,23.999332427978516,23.18666648864746,23.450000762939453,115872000.0
2019-11-20,23.481332778930664,24.079999923706055,23.30466651916504,24.0,100876500.0
2019-11-21,23.655332565307617,24.055999755859375,23.600000381469727,23.634000778198242,91650000.0
2019-11-22,22.202667236328125,22.733333587646484,22.0,22.67733383178711,253059000.0
2019-11-25,22.422666549682617,22.971332550048828,22.297332763671875,22.954666137695312,185092500.0
2019-11-26,21.92799949645996,22.366666793823242,21.80666732788086,22.351333618164062,119211000.0
2019-11-27,22.086000442504883,22.261999130249023,21.904666900634766,22.07466697692871,83334000.0
2019-11-29,21.996000289916992,22.083999633789062,21.833332061767578,22.073999404907227,36984000.0
2019-12-02,22.32466697692871,22.42533302307129,21.91266632080078,21.959999084472656,91117500.0
2019-12-03,22.413333892822266,22.527332305908203,22.145999908447266,22.174667358398438,98605500.0
2019-12-04,22.20199966430664,22.52400016784668,22.190000534057617,22.516666412353516,82995000.0
2019-12-05,22.024667739868164,22.294666290283203,21.816667556762695,22.18866729736328,55869000.0
2019-12-06,22.392667770385742,22.590667724609375,22.31800079345703,22.333332061767578,114186000.0
2019-12-09,22.635332107543945,22.963333129882812,22.338666915893555,22.439332962036133,135346500.0
2019-12-10,23.256000518798828,23.381999969482422,22.62066650390625,22.663999557495117,132424500.0
2019-12-11,23.51333236694336,23.812667846679688,23.4060001373291,23.458667755126953,103467000.0
2019-12-12,23.978666305541992,24.182666778564453,23.548667907714844,23.661333084106445,116458500.0
2019-12-13,23.892667770385742,24.347333908081055,23.642667770385742,24.06999969482422,98563500.0
2019-12-16,25.433332443237305,25.573999404907227,24.166667938232422,24.170000076293945,272613000.0
2019-12-17,25.266000747680664,25.700000762939453,25.059999465942383,25.266000747680664,127452000.0
2019-12-18,26.209999084472656,26.347999572753906,25.371999740600586,25.375333786010742,211815000.0
2019-12-19,26.93600082397461,27.123332977294922,26.433332443237305,26.488000869750977,271606500.0
2019-12-20,27.03933334350586,27.53333282470703,26.679332733154297,27.3526668548584,221290500.0
2019-12-23,27.947999954223633,28.134000778198242,27.333332061767578,27.45199966430664,199794000.0
2019-12-24,28.350000381469727,28.364667892456055,27.512666702270508,27.890666961669922,120820500.0
2019-12-26,28.729333877563477,28.898666381835938,28.42333221435547,28.527332305908203,159508500.0
2019-12-27,28.691999435424805,29.020666122436523,28.407333374023438,29.0,149185500.0
2019-12-30,27.64666748046875,28.600000381469727,27.284000396728516,28.586000442504883,188796000.0
2019-12-31,27.8886661529541,28.086000442504883,26.80533218383789,27.0,154285500.0
2020-01-02,28.68400001525879,28.713333129882812,28.11400032043457,28.299999237060547,142981500.0
2020-01-03,29.534000396728516,30.266666412353516,29.128000259399414,29.366666793823242,266677500.0
2020-01-06,30.1026668548584,30.104000091552734,29.333332061767578,29.364667892456055,151995000.0
2020-01-07,31.270666122436523,31.441999435424805,30.224000930786133,30.760000228881836,268231500.0
2020-01-08,32.80933380126953,33.232666015625,31.215333938598633,31.579999923706055,467164500.0
2020-01-09,32.089332580566406,33.253334045410156,31.524667739868164,33.13999938964844,426606000.0
2020-01-10,31.876667022705078,32.3293342590332,31.579999923706055,32.11933135986328,194392500.0
2020-01-13,34.990665435791016,35.04199981689453,32.79999923706055,32.900001525878906,397764000.0
2020-01-14,35.861331939697266,36.49399948120117,34.99333190917969,36.284000396728516,434943000.0
2020-01-15,34.56666564941406,35.85599899291992,34.452667236328125,35.31733322143555,260532000.0
2020-01-16,34.232666015625,34.297332763671875,32.81133270263672,32.91666793823242,326050500.0
2020-01-17,34.03333282470703,34.37799835205078,33.54399871826172,33.840667724609375,204436500.0
2020-01-21,36.47999954223633,36.571998596191406,35.227333068847656,35.349998474121094,267052500.0
2020-01-22,37.97066879272461,39.633331298828125,37.27333450317383,38.125999450683594,470535000.0
2020-01-23,38.14666748046875,38.79999923706055,37.040000915527344,37.616668701171875,294765000.0
2020-01-24,37.654666900634766,38.25733184814453,36.95066833496094,38.04199981689453,215304000.0
2020-01-27,37.201332092285156,37.62933349609375,35.95199966430664,36.132667541503906,204121500.0
2020-01-28,37.793331146240234,38.45399856567383,37.2053337097168,37.89933395385742,176827500.0
2020-01-29,38.732666015625,39.31999969482422,37.82866668701172,38.37933349609375,267022500.0
2020-01-30,42.72066879272461,43.391998291015625,41.20000076293945,42.16133117675781,435085500.0
2020-01-31,43.371334075927734,43.53333282470703,42.167999267578125,42.66666793823242,235789500.0
2020-02-03,52.0,52.409332275390625,44.90133285522461,44.91266632080078,705975000.0
2020-02-04,59.137332916259766,64.59933471679688,55.59199905395508,58.86399841308594,914082000.0
2020-02-05,48.97999954223633,56.39866638183594,46.94066619873047,54.88399887084961,726357000.0
2020-02-06,49.930667877197266,53.05533218383789,45.79999923706055,46.66133117675781,598212000.0
2020-02-07,49.871334075927734,51.31666564941406,48.66666793823242,48.70333480834961,255952500.0
2020-02-10,51.41866683959961,54.66600036621094,50.15999984741211,53.33333206176758,370338000.0
2020-02-11,51.62533187866211,52.23400115966797,50.53333282470703,51.25266647338867,175462500.0
2020-02-12,51.15266799926758,52.650001525878906,50.891334533691406,51.858001708984375,180337500.0
2020-02-13,53.599998474121094,54.53333282470703,49.0,49.45600128173828,394339500.0
2020-02-14,53.33533477783203,54.198001861572266,52.366668701171875,52.4813346862793,235405500.0
2020-02-18,57.22666549682617,57.33333206176758,55.490665435791016,56.106666564941406,245725500.0
2020-02-19,61.16133117675781,62.98533248901367,60.06800079345703,61.56666564941406,381345000.0
2020-02-20,59.96066665649414,60.79999923706055,57.3293342590332,60.79666519165039,264523500.0
2020-02-21,60.06666564941406,60.87066650390625,58.6966667175293,60.46533203125,214722000.0
2020-02-24,55.58599853515625,57.56666564941406,54.813331604003906,55.93333435058594,227883000.0
2020-02-25,53.32733154296875,57.106666564941406,52.46666717529297,56.599998474121094,259357500.0
2020-02-26,51.91999816894531,54.22066879272461,51.740665435791016,52.16666793823242,211282500.0
2020-02-27,45.266666412353516,49.31800079345703,44.599998474121094,48.66666793823242,364158000.0
2020-02-28,44.53266525268555,46.03466796875,40.768001556396484,41.97999954223633,363343500.0
2020-03-02,49.574668884277344,49.5793342590332,45.77799987792969,47.41733169555664,302925000.0
2020-03-03,49.70066833496094,53.798667907714844,47.740665435791016,53.66666793823242,386760000.0
2020-03-04,49.96666717529297,51.10133361816406,48.31533432006836,50.930667877197266,225735000.0
2020-03-05,48.30266571044922,49.71666717529297,47.871334075927734,48.2513313293457,162790500.0
2020-03-06,46.89866638183594,47.133331298828125,45.61800003051758,46.0,189943500.0
2020-03-09,40.53333282470703,44.20000076293945,40.33333206176758,40.35933303833008,256105500.0
2020-03-10,43.02199935913086,44.53333282470703,40.53333282470703,43.96200180053711,233916000.0
2020-03-11,42.28200149536133,43.571998596191406,40.866668701171875,42.68000030517578,199837500.0
2020-03-12,37.369998931884766,39.633331298828125,36.41666793823242,38.72600173950195,283636500.0
2020-03-13,36.44133377075195,40.50466537475586,33.46666717529297,39.66666793823242,339604500.0
2020-03-16,29.67133331298828,32.9913330078125,29.47800064086914,31.299999237060547,307342500.0
2020-03-17,28.68000030517578,31.456666946411133,26.399999618530273,29.333999633789062,359919000.0
2020-03-18,24.08133316040039,26.99066734313965,23.367332458496094,25.933332443237305,356793000.0
2020-03-19,28.50933265686035,30.133333206176758,23.8973331451416,24.979999542236328,452932500.0
2020-03-20,28.50200080871582,31.799999237060547,28.38599967956543,29.213333129882812,424282500.0
2020-03-23,28.952667236328125,29.46666717529297,27.366666793823242,28.906667709350586,246817500.0
2020-03-24,33.66666793823242,34.24599838256836,31.600000381469727,31.81999969482422,343428000.0
2020-03-25,35.95000076293945,37.133331298828125,34.07400131225586,36.349998474121094,318340500.0
2020-03-26,35.21066665649414,37.33333206176758,34.150001525878906,36.49266815185547,260710500.0
2020-03-27,34.29066848754883,35.0533332824707,32.935333251953125,33.66666793823242,215661000.0
2020-03-30,33.47533416748047,34.44333267211914,32.7486686706543,34.017333984375,179971500.0
2020-03-31,34.93333435058594,36.19733428955078,33.133331298828125,33.41666793823242,266572500.0
2020-04-01,32.104000091552734,34.26333236694336,31.67333221435547,33.599998474121094,200298000.0
2020-04-02,30.29800033569336,32.95066833496094,29.760000228881836,32.068668365478516,297876000.0
2020-04-03,32.000667572021484,34.36600112915039,31.22599983215332,33.96666717529297,338431500.0
2020-04-06,34.41600036621094,34.733333587646484,33.19733428955078,34.08000183105469,223527000.0
2020-04-07,36.36333465576172,37.66666793823242,35.48933410644531,36.33333206176758,268797000.0
2020-04-08,36.589332580566406,37.14733123779297,35.55533218383789,36.9466667175293,189840000.0
2020-04-09,38.20000076293945,38.345333099365234,37.14066696166992,37.4726676940918,204750000.0
2020-04-13,43.39666748046875,43.46666717529297,38.70199966430664,39.34400177001953,337131000.0
2020-04-14,47.32600021362305,49.45866775512695,46.1619987487793,46.597999572753906,458647500.0
2020-04-15,48.65533447265625,50.20866775512695,47.33333206176758,49.46666717529297,353655000.0
2020-04-16,49.680667877197266,50.630001068115234,47.11466598510742,47.79600143432617,309868500.0
2020-04-17,50.259334564208984,51.663333892822266,49.84400177001953,51.48533248901367,196923000.0
2020-04-20,49.75733184814453,51.03799819946289,47.48066711425781,48.8466682434082,221199000.0
2020-04-21,45.781333923339844,50.22200012207031,44.919334411621094,48.67466735839844,303136500.0
2020-04-22,48.807334899902344,48.93333435058594,45.91400146484375,46.93199920654297,212482500.0
2020-04-23,47.04199981689453,48.93333435058594,46.87533187866211,48.50666809082031,198550500.0
2020-04-24,48.34333419799805,48.71533203125,46.54533386230469,47.387332916259766,198180000.0
2020-04-27,53.25,53.29933166503906,49.0,49.17399978637695,310221000.0
2020-04-28,51.27466583251953,53.66666793823242,50.44599914550781,53.042667388916016,228330000.0
2020-04-29,53.367332458496094,53.54666519165039,52.21066665649414,52.678001403808594,243240000.0
2020-04-30,52.12533187866211,57.987998962402344,50.900001525878906,57.01266860961914,427078500.0
2020-05-01,46.75466537475586,51.518001556396484,45.5359992980957,50.33333206176758,487977000.0
2020-05-04,50.74599838256836,50.79999923706055,46.53333282470703,46.733333587646484,288556500.0
2020-05-05,51.2140007019043,53.26133346557617,50.8120002746582,52.65266799926758,254875500.0
2020-05-06,52.172000885009766,52.6533317565918,50.740665435791016,51.766666412353516,166848000.0
2020-05-07,52.00266647338867,53.09333419799805,51.4900016784668,51.81399917602539,172915500.0
2020-05-08,54.62799835205078,54.93333435058594,52.46733474731445,52.917999267578125,241297500.0
2020-05-11,54.08599853515625,54.93333435058594,52.33333206176758,52.70066833496094,247794000.0
2020-05-12,53.96066665649414,56.21933364868164,53.866668701171875,55.133331298828125,238603500.0
2020-05-13,52.73066711425781,55.06666564941406,50.88666534423828,54.72200012207031,285982500.0
2020-05-14,53.55533218383789,53.557334899902344,50.93333435058594,52.0,205233000.0
2020-05-15,53.27799987792969,53.66999816894531,52.436668395996094,52.689998626708984,157776000.0
2020-05-18,54.242000579833984,55.64799880981445,53.59199905395508,55.185333251953125,174987000.0
2020-05-19,53.867332458496094,54.80466842651367,53.73866653442383,54.34466552734375,144547500.0
2020-05-20,54.37066650390625,55.06666564941406,54.119998931884766,54.70000076293945,109639500.0
2020-05-21,55.17333221435547,55.5,53.06666564941406,54.400001525878906,183819000.0
2020-05-22,54.45866775512695,55.45199966430664,54.133331298828125,54.81133270263672,149812500.0
2020-05-26,54.591331481933594,55.63999938964844,54.38066864013672,55.633331298828125,121345500.0
2020-05-27,54.68199920654297,55.180667877197266,52.33333206176758,54.7239990234375,173242500.0
2020-05-28,53.72066879272461,54.983333587646484,53.44599914550781,54.23400115966797,108834000.0
2020-05-29,55.66666793823242,55.66666793823242,53.61399841308594,53.91666793823242,176467500.0
2020-06-01,59.87333297729492,59.93333435058594,56.939998626708984,57.20000076293945,224092500.0
2020-06-02,58.770668029785156,60.57733154296875,58.06666564941406,59.64666748046875,203484000.0
2020-06-03,58.86399841308594,59.862667083740234,58.67333221435547,59.20800018310547,119242500.0
2020-06-04,57.62533187866211,59.71666717529297,57.229331970214844,59.32533264160156,133315500.0
2020-06-05,59.04399871826172,59.10133361816406,57.746665954589844,58.522666931152344,117178500.0
2020-06-08,63.327999114990234,63.33333206176758,60.61066818237305,61.266666412353516,212620500.0
2020-06-09,62.711334228515625,63.62933349609375,61.595333099365234,62.66733169555664,170823000.0
2020-06-10,68.336669921875,68.49866485595703,65.5,66.12533569335938,278451000.0
2020-06-11,64.85600280761719,67.9306640625,64.80000305175781,66.01333618164062,238747500.0
2020-06-12,62.35200119018555,65.8653335571289,60.84000015258789,65.33333587646484,251451000.0
2020-06-15,66.05999755859375,66.5893325805664,60.56666564941406,61.18600082397461,235458000.0
2020-06-16,65.47533416748047,67.52532958984375,64.15933227539062,67.4566650390625,210766500.0
2020-06-17,66.11933135986328,67.0,65.50466918945312,65.84733581542969,148362000.0
2020-06-18,66.9306640625,67.94667053222656,66.2979965209961,66.86666870117188,146278500.0
2020-06-19,66.72666931152344,67.73133087158203,66.0893325805664,67.51866912841797,130195500.0
2020-06-22,66.28800201416016,67.2586669921875,66.00133514404297,66.663330078125,95436000.0
2020-06-23,66.78533172607422,67.46666717529297,66.267333984375,66.59200286865234,95479500.0
2020-06-24,64.0566635131836,66.72533416748047,63.542667388916016,66.27400207519531,164394000.0
2020-06-25,65.73200225830078,65.73200225830078,62.47666549682617,63.61800003051758,138817500.0
2020-06-26,63.982666015625,66.33333587646484,63.65800094604492,66.31866455078125,132823500.0
2020-06-29,67.29000091552734,67.33333587646484,63.23466873168945,64.60066986083984,135396000.0
2020-06-30,71.98733520507812,72.51266479492188,66.91533660888672,67.0999984741211,253777500.0
2020-07-01,74.64199829101562,75.68866729736328,72.03333282470703,72.19999694824219,199903500.0
2020-07-02,80.57733154296875,81.86666870117188,79.04000091552734,81.43199920654297,258751500.0
2020-07-06,91.43866729736328,91.85266876220703,84.40266418457031,85.11266326904297,308548500.0
2020-07-07,92.65733337402344,95.30000305175781,89.11399841308594,93.6673355102539,322345500.0
2020-07-08,91.05867004394531,94.48400115966797,87.42266845703125,93.66666412353516,244669500.0
2020-07-09,92.9520034790039,93.90399932861328,90.08533477783203,93.1326675415039,175764000.0
2020-07-10,102.97666931152344,103.2613296508789,91.73400115966797,93.06666564941406,350064000.0
2020-07-13,99.80400085449219,119.66600036621094,98.0739974975586,110.5999984741211,584781000.0
2020-07-14,101.12000274658203,106.0,95.4000015258789,103.73332977294922,351271500.0
2020-07-15,103.06732940673828,103.33333587646484,97.13333129882812,102.86666870117188,245517000.0
2020-07-16,100.04266357421875,102.11399841308594,97.73332977294922,98.47733306884766,214512000.0
2020-07-17,100.05599975585938,102.50066375732422,99.33333587646484,100.89666748046875,139950000.0
2020-07-20,109.53333282470703,110.0,99.19999694824219,101.267333984375,256821000.0
2020-07-21,104.55733489990234,111.66666412353516,103.86666870117188,109.32866668701172,241608000.0
2020-07-22,106.15533447265625,108.4280014038086,104.13333129882812,106.5999984741211,212416500.0
2020-07-23,100.87133026123047,112.5999984741211,98.71800231933594,111.93000030517578,364927500.0
2020-07-24,94.46666717529297,97.66666412353516,91.10266876220703,94.40066528320312,290949000.0
2020-07-27,102.63999938964844,103.19599914550781,94.19999694824219,95.66666412353516,240730500.0
2020-07-28,98.43267059326172,104.3133316040039,98.29467010498047,100.26667022705078,237130500.0
2020-07-29,99.94066619873047,102.32066345214844,99.13333129882812,100.06666564941406,141403500.0
2020-07-30,99.16600036621094,100.8826675415039,98.06666564941406,99.19999694824219,114315000.0
2020-07-31,95.38400268554688,101.13666534423828,94.73200225830078,101.0,183123000.0
2020-08-03,99.0,100.65399932861328,96.29199981689453,96.61333465576172,132139500.0
2020-08-04,99.13333129882812,101.82733154296875,97.46666717529297,99.6673355102539,126225000.0
2020-08-05,99.00133514404297,99.98933410644531,97.88733673095703,99.53266906738281,74217000.0
2020-08-06,99.30533599853516,101.15399932861328,98.48400115966797,99.38866424560547,89884500.0
2020-08-07,96.84733581542969,99.98332977294922,94.33399963378906,99.96932983398438,133446000.0
2020-08-10,94.57133483886719,97.16666412353516,92.38933563232422,96.53333282470703,112834500.0
2020-08-11,91.6259994506836,94.66666412353516,91.0,93.06666564941406,129387000.0
2020-08-12,103.65066528320312,105.66666412353516,95.66666412353516,98.0,327441000.0
2020-08-13,108.06666564941406,110.07866668701172,104.48400115966797,107.4000015258789,306379500.0
2020-08-14,110.04733276367188,111.25333404541016,108.44266510009766,110.99933624267578,188664000.0
2020-08-17,122.3759994506836,123.05733489990234,111.52200317382812,111.80000305175781,303634500.0
2020-08-18,125.80599975585938,128.25999450683594,123.00733184814453,126.59933471679688,247117500.0
2020-08-19,125.23533630371094,127.4000015258789,122.74732971191406,124.33333587646484,183079500.0
2020-08-20,133.45533752441406,134.79933166503906,123.80400085449219,124.04533386230469,309177000.0
2020-08-21,136.6653289794922,139.69932556152344,135.00332641601562,136.3173370361328,322344000.0
2020-08-24,134.27999877929688,141.93333435058594,128.50132751464844,141.7519989013672,300954000.0
2020-08-25,134.8893280029297,135.19667053222656,131.1999969482422,131.65933227539062,159883500.0
2020-08-26,143.54466247558594,144.39999389648438,136.90866088867188,137.3333282470703,213591000.0
2020-08-27,149.25,153.0399932861328,142.8333282470703,145.36399841308594,355395000.0
2020-08-28,147.55999755859375,154.5659942626953,145.76800537109375,153.00799560546875,301218000.0
2020-08-31,166.10667419433594,166.7133331298828,146.70333862304688,148.20333862304688,355123200.0
2020-09-01,158.35000610351562,167.49667358398438,156.836669921875,167.3800048828125,269523300.0
2020-09-02,149.1233367919922,159.67999267578125,135.0399932861328,159.663330078125,288528300.0
2020-09-03,135.6666717529297,143.93333435058594,134.0,135.7433319091797,262788300.0
2020-09-04,139.44000244140625,142.6666717529297,124.00666809082031,134.27000427246094,330965700.0
2020-09-08,110.06999969482422,122.913330078125,109.95999908447266,118.66666412353516,346397100.0
2020-09-09,122.09333038330078,123.0,113.836669921875,118.86666870117188,238397400.0
2020-09-10,123.77999877929688,132.99667358398438,120.1866683959961,128.73666381835938,254791800.0
2020-09-11,124.23999786376953,127.5,120.16666412353516,127.3133316040039,182152500.0
2020-09-14,139.8733367919922,140.0,124.43333435058594,126.98332977294922,249061800.0
2020-09-15,149.9199981689453,153.97999572753906,143.56666564941406,145.52000427246094,291894600.0
2020-09-16,147.25332641601562,152.59666442871094,145.10333251953125,146.6233367919922,216837900.0
2020-09-17,141.14332580566406,145.92999267578125,136.0,138.53334045410156,230337600.0
2020-09-18,147.38333129882812,150.3333282470703,142.93333435058594,149.31333923339844,259220400.0
2020-09-21,149.79666137695312,151.89332580566406,135.69000244140625,151.0433349609375,328430400.0
2020-09-22,141.41000366210938,145.9199981689453,139.1999969482422,143.1999969482422,238742400.0
2020-09-23,126.78666687011719,137.38333129882812,125.2933349609375,135.05332946777344,285222600.0
2020-09-24,129.26333618164062,133.1666717529297,117.0999984741211,121.26667022705078,289683300.0
2020-09-25,135.77999877929688,136.2433319091797,130.43333435058594,131.1566619873047,201625500.0
2020-09-28,140.39999389648438,142.69332885742188,138.51666259765625,141.5399932861328,149158800.0
2020-09-29,139.69000244140625,142.8333282470703,137.1999969482422,138.6666717529297,150657900.0
2020-09-30,143.00332641601562,144.64332580566406,140.1566619873047,140.44000244140625,144436800.0
2020-10-01,149.3866729736328,149.6266632080078,144.80667114257812,146.9199981689453,152224500.0
2020-10-02,138.3633270263672,146.3766632080078,138.3333282470703,140.4633331298828,214290000.0
2020-10-05,141.89332580566406,144.54666137695312,139.77667236328125,141.11666870117188,134168400.0
2020-10-06,137.9933319091797,142.92666625976562,135.35000610351562,141.26333618164062,147438900.0
2020-10-07,141.76666259765625,143.3000030517578,137.9499969482422,139.9566650390625,129383100.0
2020-10-08,141.97332763671875,146.3333282470703,141.76666259765625,146.14666748046875,121263300.0
2020-10-09,144.6666717529297,144.8633270263672,142.15333557128906,143.3766632080078,86777100.0
2020-10-12,147.43333435058594,149.5800018310547,146.19332885742188,147.3333282470703,116373300.0
2020-10-13,148.88333129882812,149.6300048828125,145.53334045410156,147.78334045410156,103391100.0
2020-10-14,153.76666259765625,155.3000030517578,149.11666870117188,149.92666625976562,143639100.0
2020-10-15,149.6266632080078,152.19000244140625,147.5,150.10333251953125,107017200.0
2020-10-16,146.55667114257812,151.98333740234375,146.28334045410156,151.47999572753906,98327700.0
2020-10-19,143.61000061035156,149.0,142.9566650390625,148.74667358398438,108863400.0
2020-10-20,140.64666748046875,143.9166717529297,139.68333435058594,143.9166717529297,94968900.0
2020-10-21,140.8800048828125,144.31666564941406,140.4166717529297,140.89999389648438,97111500.0
2020-10-22,141.92999267578125,148.41000366210938,141.50332641601562,147.30667114257812,119979600.0
2020-10-23,140.2100067138672,140.9633331298828,135.7933349609375,140.6133270263672,101151000.0
2020-10-26,140.0933380126953,141.9199981689453,136.6666717529297,137.2100067138672,84717600.0
2020-10-27,141.55999755859375,143.5,140.03334045410156,141.25332641601562,68059500.0
2020-10-28,135.33999633789062,139.53334045410156,135.3333282470703,138.82666015625,76354200.0
2020-10-29,136.94332885742188,139.35333251953125,135.48666381835938,136.65333557128906,67965900.0
2020-10-30,129.34666442871094,135.8633270263672,126.37000274658203,135.63333129882812,127533900.0
2020-11-02,133.50332641601562,135.66000366210938,130.76666259765625,131.3333282470703,87063300.0
2020-11-03,141.3000030517578,142.58999633789062,135.56333923339844,136.57666015625,103055100.0
2020-11-04,140.32666015625,145.13333129882812,139.03334045410156,143.5399932861328,96429300.0
2020-11-05,146.02999877929688,146.6666717529297,141.3333282470703,142.76666259765625,85243500.0
2020-11-06,143.31666564941406,145.52333068847656,141.42666625976562,145.36666870117188,65118000.0
2020-11-09,140.4199981689453,150.8333282470703,140.3333282470703,146.5,104499000.0
2020-11-10,136.7866668701172,140.02999877929688,132.00999450683594,140.02999877929688,90852600.0
2020-11-11,139.0433349609375,139.56666564941406,136.86000061035156,138.81666564941406,52073100.0
2020-11-12,137.25332641601562,141.0,136.5066680908203,138.35000610351562,59565300.0
2020-11-13,136.1666717529297,137.50999450683594,133.8866729736328,136.9499969482422,59313300.0
2020-11-16,136.02999877929688,137.48333740234375,134.69667053222656,136.30999755859375,80515800.0
2020-11-17,147.20333862304688,154.0,144.336669921875,153.38999938964844,183564900.0
2020-11-18,162.2133331298828,165.3333282470703,147.8333282470703,149.4499969482422,234132000.0
2020-11-19,166.42333984375,169.5366668701172,162.52333068847656,164.0,187425900.0
2020-11-20,163.20333862304688,167.5,163.02000427246094,165.99667358398438,98735700.0
2020-11-23,173.9499969482422,175.3333282470703,167.26333618164062,167.8333282470703,150780900.0
2020-11-24,185.1266632080078,186.663330078125,175.39999389648438,180.13333129882812,160945500.0
2020-11-25,191.3333282470703,191.3333282470703,181.7899932861328,183.35333251953125,146790600.0
2020-11-27,195.25332641601562,199.5933380126953,192.81666564941406,193.72000122070312,112683300.0
2020-11-30,189.1999969482422,202.60000610351562,184.836669921875,200.73666381835938,189009300.0
2020-12-01,194.9199981689453,199.28334045410156,190.68333435058594,199.19667053222656,120310500.0
2020-12-02,189.60667419433594,190.51333618164062,180.40333557128906,185.47999572753906,143327100.0
2020-12-03,197.7933349609375,199.6566619873047,194.14332580566406,196.67333984375,127656000.0
2020-12-04,199.67999267578125,199.67999267578125,195.1666717529297,197.00332641601562,88203900.0
2020-12-07,213.9199981689453,216.26333618164062,201.01666259765625,201.63999938964844,168929100.0
2020-12-08,216.6266632080078,217.0933380126953,206.1666717529297,208.50332641601562,192795000.0
2020-12-09,201.4933319091797,218.10667419433594,196.0,217.89666748046875,213873600.0
2020-12-10,209.02333068847656,209.25,188.77999877929688,191.4566650390625,201249600.0
2020-12-11,203.3300018310547,208.0,198.93333435058594,205.00332641601562,139425000.0
2020-12-14,213.27667236328125,214.25,203.39999389648438,206.3333282470703,156121800.0
2020-12-15,211.0833282470703,215.63333129882812,207.93333435058594,214.42666625976562,135214500.0
2020-12-16,207.58999633789062,210.8333282470703,201.6666717529297,209.41000366210938,126287400.0
2020-12-17,218.63333129882812,219.60667419433594,206.5,209.39666748046875,168810300.0
2020-12-18,231.6666717529297,231.6666717529297,209.51333618164062,222.96665954589844,666378600.0
2020-12-21,216.6199951171875,222.8333282470703,215.35667419433594,222.0800018310547,174135900.0
2020-12-22,213.44667053222656,216.6266632080078,204.7433319091797,216.0,155148000.0
2020-12-23,215.32666015625,217.1666717529297,207.52333068847656,210.73333740234375,99519000.0
2020-12-24,220.58999633789062,222.02999877929688,213.6666717529297,214.3300018310547,68596800.0
2020-12-28,221.22999572753906,227.13333129882812,220.26666259765625,224.836669921875,96835800.0
2020-12-29,221.99667358398438,223.3000030517578,218.3333282470703,220.3333282470703,68732400.0
2020-12-30,231.5933380126953,232.1999969482422,222.7866668701172,224.0,128538000.0
2020-12-31,235.22332763671875,239.57333374023438,230.3733367919922,233.3300018310547,148949700.0
2021-01-04,243.2566680908203,248.163330078125,239.06333923339844,239.82000732421875,145914600.0
2021-01-05,245.0366668701172,246.94667053222656,239.73333740234375,241.22000122070312,96735600.0
2021-01-06,251.9933319091797,258.0,249.6999969482422,252.8300018310547,134100000.0
2021-01-07,272.0133361816406,272.3299865722656,258.3999938964844,259.2099914550781,154496700.0
2021-01-08,293.3399963378906,294.8299865722656,279.46331787109375,285.3333435058594,225166500.0
2021-01-11,270.39666748046875,284.80999755859375,267.8733215332031,283.1333312988281,177904800.0
2021-01-12,283.14666748046875,289.3333435058594,275.7799987792969,277.0,138812100.0
2021-01-13,284.8033447265625,286.8233337402344,277.3333435058594,284.2533264160156,99937500.0
2021-01-14,281.6666564941406,287.6666564941406,279.5833435058594,281.1300048828125,93798900.0
2021-01-15,275.38665771484375,286.6333312988281,273.0333251953125,284.0,116332800.0
2021-01-19,281.51666259765625,283.3333435058594,277.6666564941406,279.26666259765625,76101000.0
2021-01-20,283.48333740234375,286.5,279.09332275390625,286.2466735839844,76997700.0
2021-01-21,281.663330078125,285.239990234375,280.47332763671875,285.0,61563300.0
2021-01-22,282.21331787109375,282.6666564941406,276.2066650390625,278.10333251953125,60199500.0
2021-01-25,293.6000061035156,300.1333312988281,279.6066589355469,285.0,123520200.0
2021-01-26,294.36334228515625,298.6333312988281,290.5333251953125,297.1266784667969,69394800.0
2021-01-27,288.0533447265625,297.1666564941406,286.2200012207031,290.1166687011719,82002000.0
2021-01-28,278.4766540527344,282.6666564941406,267.0,273.3333435058594,79134000.0
2021-01-29,264.510009765625,280.8033447265625,260.0333251953125,276.6666564941406,104972400.0
2021-02-01,279.9366760253906,280.6666564941406,265.1866760253906,271.42999267578125,76174200.0
2021-02-02,290.92999267578125,293.5,280.73333740234375,281.55999755859375,73038600.0
2021-02-03,284.89666748046875,292.6933288574219,284.35333251953125,292.3399963378906,55030500.0
2021-02-04,283.3299865722656,285.5,277.8066711425781,285.0,47438100.0
2021-02-05,284.07666015625,288.25665283203125,279.65667724609375,281.6666564941406,55699800.0
2021-02-08,287.8066711425781,292.5899963378906,284.9166564941406,289.8900146484375,60485100.0
2021-02-09,283.1533203125,286.6000061035156,280.5833435058594,285.0400085449219,45473100.0
2021-02-10,268.2733459472656,281.6066589355469,266.67333984375,281.21331787109375,108648300.0
2021-02-11,270.5533447265625,276.6266784667969,267.24334716796875,270.8133239746094,64868400.0
2021-02-12,272.0400085449219,272.4433288574219,261.77667236328125,267.086669921875,71304900.0
2021-02-16,265.40667724609375,273.6666564941406,264.14666748046875,272.6666564941406,59406900.0
2021-02-17,266.04998779296875,266.61334228515625,254.00332641601562,259.6966552734375,77989500.0
2021-02-18,262.4599914550781,264.89666748046875,258.75665283203125,260.29998779296875,53871300.0
2021-02-19,260.4333190917969,265.5966796875,259.1233215332031,265.0,56874900.0
2021-02-22,238.1666717529297,256.1666564941406,236.73333740234375,254.2133331298828,111809100.0
2021-02-23,232.94667053222656,237.8699951171875,206.3333282470703,220.7100067138672,199820700.0
2021-02-24,247.33999633789062,248.3333282470703,231.38999938964844,237.28334045410156,110301000.0
2021-02-25,227.4066619873047,245.73666381835938,223.52667236328125,242.0500030517578,117071700.0
2021-02-26,225.1666717529297,235.56666564941406,219.836669921875,233.3333282470703,123267600.0
2021-03-01,239.47666931152344,239.6666717529297,228.35000610351562,230.0366668701172,81408600.0
2021-03-02,228.81333923339844,240.3699951171875,228.3333282470703,239.42666625976562,71196600.0
2021-03-03,217.73333740234375,233.56666564941406,217.23666381835938,229.3300018310547,90624000.0
2021-03-04,207.14666748046875,222.81666564941406,200.0,218.60000610351562,197758500.0
2021-03-05,199.31666564941406,209.27999877929688,179.8300018310547,208.68666076660156,268189500.0
2021-03-08,187.6666717529297,206.7100067138672,186.26333618164062,200.18333435058594,155361000.0
2021-03-09,224.52667236328125,226.02999877929688,198.40333557128906,202.72666931152344,202569900.0
2021-03-10,222.68666076660156,239.28334045410156,218.35333251953125,233.43333435058594,181817100.0
2021-03-11,233.1999969482422,234.1666717529297,225.72666931152344,233.13333129882812,108761700.0
2021-03-12,231.2433319091797,231.6266632080078,222.04666137695312,223.3333282470703,100751400.0
2021-03-15,235.97999572753906,237.72666931152344,228.01333618164062,231.3633270263672,88006800.0
2021-03-16,225.6266632080078,235.97332763671875,223.6666717529297,234.4499969482422,96587100.0
2021-03-17,233.93666076660156,234.57666015625,217.00332641601562,218.9566650390625,121117500.0
2021-03-18,217.72000122070312,229.7433319091797,217.3333282470703,228.09666442871094,99674400.0
2021-03-19,218.2899932861328,219.07666015625,208.2066650390625,215.53334045410156,128682000.0
2021-03-22,223.3333282470703,233.2066650390625,222.9166717529297,228.19667053222656,118536600.0
2021-03-23,220.72000122070312,225.93333435058594,219.1699981689453,225.2566680908203,91475700.0
2021-03-24,210.08999633789062,222.67333984375,210.0366668701172,222.6366729736328,101385600.0
2021-03-25,213.4633331298828,215.1666717529297,203.1666717529297,204.3333282470703,117674700.0
2021-03-26,206.23666381835938,214.60667419433594,199.9633331298828,213.9566650390625,101558400.0
2021-03-29,203.76333618164062,205.4933319091797,198.67333984375,205.2133331298828,85911000.0
2021-03-30,211.8733367919922,212.55332946777344,197.00332641601562,200.5833282470703,118297200.0
2021-03-31,222.64332580566406,224.0,213.70333862304688,215.5399932861328,100011900.0
2021-04-01,220.5833282470703,230.80667114257812,219.80667114257812,229.4566650390625,105895200.0
2021-04-05,230.35000610351562,236.05332946777344,228.23333740234375,235.90333557128906,125528400.0
2021-04-06,230.5399932861328,232.18333435058594,227.1233367919922,230.10000610351562,84815400.0
2021-04-07,223.6566619873047,230.4600067138672,222.6133270263672,229.0,78928200.0
2021-04-08,227.93333435058594,229.85000610351562,223.88333129882812,225.7933349609375,71772900.0
2021-04-09,225.67333984375,226.99000549316406,223.14332580566406,225.92333984375,64311300.0
2021-04-12,233.9933319091797,234.93333435058594,227.3633270263672,228.56666564941406,87407100.0
2021-04-13,254.10667419433594,254.3333282470703,236.8866729736328,237.56666564941406,133958400.0
2021-04-14,244.07666015625,260.2633361816406,242.67666625976562,256.8999938964844,147052200.0
2021-04-15,246.28334045410156,247.89666748046875,240.43666076660156,247.6999969482422,83546700.0
2021-04-16,246.5933380126953,249.80332946777344,241.53334045410156,242.88333129882812,83938500.0
2021-04-19,238.2100067138672,241.8000030517578,230.60000610351562,239.86666870117188,119058600.0
2021-04-20,239.663330078125,245.75,236.89666748046875,239.13999938964844,106827000.0
2021-04-21,248.0399932861328,248.27999877929688,232.6666717529297,234.92333984375,93646500.0
2021-04-22,239.89666748046875,251.2566680908203,239.34666442871094,247.1666717529297,106770900.0
2021-04-23,243.13333129882812,245.7866668701172,238.48666381835938,239.93333435058594,85110000.0
2021-04-26,246.06666564941406,249.76666259765625,244.20333862304688,247.0,93115500.0
2021-04-27,234.913330078125,241.3333282470703,234.4499969482422,239.32000732421875,88311000.0
2021-04-28,231.46665954589844,236.1666717529297,231.1999969482422,232.1366729736328,66813000.0
2021-04-29,225.6666717529297,234.0833282470703,222.8333282470703,233.1699981689453,86536200.0
2021-04-30,236.47999572753906,238.49000549316406,222.04666137695312,222.52999877929688,122276100.0
2021-05-03,228.3000030517578,235.3333282470703,226.8333282470703,234.60000610351562,81129300.0
2021-05-04,224.53334045410156,227.81666564941406,219.23333740234375,226.31333923339844,89217900.0
2021-05-05,223.64666748046875,228.43333435058594,222.44667053222656,227.02000427246094,65705700.0
2021-05-06,221.17999267578125,227.0066680908203,216.6666717529297,226.9199981689453,83353800.0
2021-05-07,224.1233367919922,230.0,220.07333374023438,221.93333435058594,70407600.0
2021-05-10,209.67999267578125,221.68333435058594,209.20333862304688,221.63333129882812,94177200.0
2021-05-11,205.73333740234375,209.03334045410156,198.53334045410156,199.74667358398438,139511700.0
2021-05-12,196.6300048828125,206.80332946777344,195.58999633789062,200.8300018310547,101470800.0
2021-05-13,190.56333923339844,202.15333557128906,186.5500030517578,200.51333618164062,132554700.0
2021-05-14,196.5800018310547,197.6233367919922,190.15333557128906,194.47000122070312,100112700.0
2021-05-17,192.27667236328125,196.57666015625,187.06666564941406,191.85000610351562,97171200.0
2021-05-18,192.6233367919922,198.75,187.7933349609375,189.3333282470703,110491800.0
2021-05-19,187.82000732421875,188.73666381835938,182.32666015625,184.18333435058594,118735200.0
2021-05-20,195.5933380126953,196.28334045410156,190.35667419433594,191.6666717529297,92463300.0
2021-05-21,193.6266632080078,198.89332580566406,193.3333282470703,198.70333862304688,78091800.0
2021-05-24,202.14666748046875,204.82666015625,191.21665954589844,193.86666870117188,103674300.0
2021-05-25,201.56333923339844,204.663330078125,198.57000732421875,202.43666076660156,84017700.0
2021-05-26,206.3766632080078,208.72332763671875,200.5,202.52000427246094,85917900.0
2021-05-27,210.28334045410156,210.3766632080078,205.40333557128906,206.74667358398438,79111800.0
2021-05-28,208.4066619873047,211.8633270263672,207.4600067138672,209.5,68211000.0
2021-06-01,207.96665954589844,211.26666259765625,206.85000610351562,209.26666259765625,54254700.0
2021-06-02,201.7066650390625,207.7866668701172,199.7133331298828,206.7100067138672,69908400.0
2021-06-03,190.94667053222656,201.51666259765625,190.4066619873047,200.60000610351562,90335700.0
2021-06-04,199.68333435058594,200.20333862304688,192.39999389648438,193.23666381835938,72110700.0
2021-06-07,201.7100067138672,203.3333282470703,194.2933349609375,197.27667236328125,67631100.0
2021-06-08,201.19667053222656,207.69667053222656,198.5,207.6699981689453,78160200.0
2021-06-09,199.5933380126953,203.92999267578125,199.2100067138672,200.72332763671875,49753800.0
2021-06-10,203.3733367919922,205.52999877929688,200.1666717529297,201.2933349609375,71758800.0
2021-06-11,203.29666137695312,204.18666076660156,200.5066680908203,203.41000366210938,48615900.0
2021-06-14,205.89666748046875,208.49667358398438,203.05999755859375,204.07666015625,61272000.0
2021-06-15,199.7866668701172,205.59666442871094,199.41000366210938,205.56333923339844,53292300.0
2021-06-16,201.6233367919922,202.8333282470703,197.8333282470703,199.17999267578125,66432300.0
2021-06-17,205.53334045410156,207.1566619873047,200.44667053222656,200.6300048828125,68104200.0
2021-06-18,207.77000427246094,209.4499969482422,203.93333435058594,204.4566650390625,73682700.0
2021-06-21,206.94332885742188,210.4633331298828,202.9600067138672,208.16000366210938,74438100.0
2021-06-22,207.90333557128906,209.52333068847656,205.1666717529297,206.0833282470703,57476700.0
2021-06-23,218.85667419433594,219.06666564941406,210.01333618164062,210.6666717529297,93297600.0
2021-06-24,226.60667419433594,232.5399932861328,222.5366668701172,224.99667358398438,137947200.0
2021-06-25,223.9566650390625,231.27000427246094,222.89999389648438,229.86000061035156,97490100.0
2021-06-28,229.57333374023438,231.56666564941406,223.44000244140625,223.8800048828125,64884600.0
2021-06-29,226.9199981689453,229.1699981689453,225.29666137695312,228.21665954589844,52143900.0
2021-06-30,226.56666564941406,230.93666076660156,226.04666137695312,226.58999633789062,56774700.0
2021-07-01,225.97332763671875,229.3300018310547,224.26666259765625,227.97332763671875,55903500.0
2021-07-02,226.3000030517578,233.3333282470703,224.4199981689453,226.32666015625,81163500.0
2021-07-06,219.86000061035156,228.0,217.13333129882812,227.23666381835938,69853500.0
2021-07-07,214.88333129882812,221.89999389648438,212.77333068847656,221.42333984375,56376000.0
2021-07-08,217.60333251953125,218.14332580566406,206.82000732421875,209.4566650390625,68319900.0
2021-07-09,218.98333740234375,219.6366729736328,214.89666748046875,217.72666931152344,54421500.0
2021-07-12,228.56666564941406,229.0800018310547,220.72000122070312,220.73333740234375,77781000.0
2021-07-13,222.84666442871094,231.0933380126953,222.10000610351562,228.77333068847656,62898300.0
2021-07-14,217.7933349609375,226.20333862304688,217.6133270263672,223.5833282470703,64923600.0
2021-07-15,216.86666870117188,222.04666137695312,212.6266632080078,219.4633331298828,60628800.0
2021-07-16,214.74000549316406,218.89999389648438,214.06666564941406,218.22666931152344,49113000.0
2021-07-19,215.4066619873047,215.73333740234375,207.09666442871094,209.9633331298828,63891300.0
2021-07-20,220.1666717529297,220.79666137695312,213.5,217.3300018310547,46461300.0
2021-07-21,218.42999267578125,221.6199951171875,216.76333618164062,219.8699951171875,41859900.0
2021-07-22,216.4199981689453,220.72332763671875,214.86666870117188,218.81333923339844,45317100.0
2021-07-23,214.4600067138672,216.26666259765625,212.43333435058594,215.45333862304688,43814700.0
2021-07-26,219.2066650390625,222.73333740234375,215.70333862304688,216.99000549316406,76009800.0
2021-07-27,214.92666625976562,222.1666717529297,209.0800018310547,221.13333129882812,98439900.0
2021-07-28,215.66000366210938,218.32333374023438,213.13333129882812,215.6666717529297,48019800.0
2021-07-29,225.78334045410156,227.89666748046875,216.26666259765625,216.59666442871094,91183800.0
2021-07-30,229.06666564941406,232.50999450683594,223.0,223.9199981689453,88969200.0
2021-08-02,236.55667114257812,242.31333923339844,232.8000030517578,233.3333282470703,100847400.0
2021-08-03,236.5800018310547,240.88333129882812,233.6699981689453,239.6666717529297,64860900.0
2021-08-04,236.97332763671875,241.63333129882812,236.30999755859375,237.0,51007800.0
2021-08-05,238.2100067138672,240.31666564941406,237.1366729736328,238.6666717529297,38758800.0
2021-08-06,233.03334045410156,238.77667236328125,232.5433349609375,237.3000030517578,46869000.0
2021-08-09,237.9199981689453,239.67666625976562,235.0433349609375,236.72332763671875,44145900.0
2021-08-10,236.663330078125,238.8633270263672,233.9600067138672,237.99667358398438,40296900.0
2021-08-11,235.94000244140625,238.39332580566406,234.73666381835938,237.57000732421875,29401800.0
2021-08-12,240.75,240.93333435058594,233.13333129882812,235.44667053222656,52377300.0
2021-08-13,239.05667114257812,243.3000030517578,238.1133270263672,241.23666381835938,50194500.0
2021-08-16,228.72332763671875,236.5,225.46665954589844,235.02333068847656,68032200.0
2021-08-17,221.90333557128906,224.86000061035156,216.27999877929688,224.22000122070312,71163900.0
2021-08-18,229.663330078125,231.92333984375,223.11666870117188,223.25,61048200.0
2021-08-19,224.49000549316406,228.85000610351562,222.52999877929688,226.07000732421875,42940500.0
2021-08-20,226.75332641601562,230.7100067138672,224.56666564941406,227.61666870117188,44525700.0
2021-08-23,235.43333435058594,237.3766632080078,226.9166717529297,228.47999572753906,60794700.0
2021-08-24,236.163330078125,238.4066619873047,234.2133331298828,236.89332580566406,39249300.0
2021-08-25,237.06666564941406,238.99000549316406,234.6666717529297,235.67666625976562,37936800.0
2021-08-26,233.72000122070312,238.46665954589844,232.5399932861328,236.10333251953125,39642900.0
2021-08-27,237.30667114257812,238.3333282470703,234.03334045410156,235.0,41501400.0
2021-08-30,243.6366729736328,243.6666717529297,237.57666015625,238.24000549316406,55812600.0
2021-08-31,245.24000549316406,246.79666137695312,242.14666748046875,244.3333282470703,62566200.0
2021-09-01,244.69667053222656,247.3300018310547,243.7566680908203,244.69332885742188,39612900.0
2021-09-02,244.1300048828125,246.99000549316406,243.51333618164062,244.8333282470703,38331900.0
2021-09-03,244.52333068847656,244.6666717529297,241.39999389648438,244.0833282470703,45738300.0
2021-09-07,250.97332763671875,253.39999389648438,246.4199981689453,246.6666717529297,60119400.0
2021-09-08,251.2899932861328,254.81666564941406,246.92333984375,253.86000061035156,56379000.0
2021-09-09,251.6199951171875,254.03334045410156,250.5433349609375,251.1366729736328,42233100.0
2021-09-10,245.42333984375,254.20333862304688,244.83999633789062,253.1999969482422,45552600.0
2021-09-13,247.6666717529297,248.25999450683594,236.28334045410156,246.73666381835938,68857500.0
2021-09-14,248.163330078125,251.49000549316406,245.46665954589844,247.52333068847656,55574700.0
2021-09-15,251.94332885742188,252.2866668701172,246.1199951171875,248.3333282470703,46073100.0
2021-09-16,252.3300018310547,252.97000122070312,249.20333862304688,250.94332885742188,41770200.0
2021-09-17,253.163330078125,253.67999267578125,250.0,252.38333129882812,84612600.0
2021-09-20,243.38999938964844,247.3333282470703,239.5399932861328,244.85333251953125,74273100.0
2021-09-21,246.4600067138672,248.24667358398438,243.47999572753906,244.92999267578125,48992100.0
2021-09-22,250.64666748046875,251.22332763671875,246.3733367919922,247.8433380126953,45378900.0
2021-09-23,251.2133331298828,252.73333740234375,249.30667114257812,251.6666717529297,35842500.0
2021-09-24,258.1300048828125,258.26666259765625,248.18666076660156,248.6300048828125,64119000.0
2021-09-27,263.78668212890625,266.3333435058594,256.4366760253906,257.7066650390625,84212100.0
2021-09-28,259.1866760253906,265.21331787109375,255.39332580566406,262.3999938964844,76144200.0
2021-09-29,260.4366760253906,264.5,256.8933410644531,259.9333190917969,62828700.0
2021-09-30,258.49334716796875,263.0433349609375,258.3333435058594,260.3333435058594,53868000.0
2021-10-01,258.40667724609375,260.260009765625,254.52999877929688,259.4666748046875,51094200.0
2021-10-04,260.510009765625,268.989990234375,258.7066650390625,265.5,91449900.0
2021-10-05,260.1966552734375,265.7699890136719,258.0666809082031,261.6000061035156,55297800.0
2021-10-06,260.9166564941406,262.2200012207031,257.739990234375,258.73333740234375,43898400.0
2021-10-07,264.53668212890625,268.3333435058594,261.1266784667969,261.82000732421875,57587400.0
2021-10-08,261.8299865722656,265.4599914550781,260.3033447265625,265.4033203125,50215800.0
2021-10-11,263.9800109863281,267.0799865722656,261.8333435058594,262.54998779296875,42600900.0
2021-10-12,268.5733337402344,270.7733459472656,265.5233459472656,266.9766540527344,66060000.0
2021-10-13,270.3599853515625,271.8033447265625,268.59332275390625,270.15667724609375,42360300.0
2021-10-14,272.7733459472656,273.4166564941406,271.1166687011719,271.8299865722656,36741600.0
2021-10-15,281.010009765625,281.07000732421875,274.1166687011719,274.5799865722656,56773800.0
2021-10-18,290.03668212890625,291.7533264160156,283.8233337402344,283.92999267578125,72621600.0
2021-10-19,288.0899963378906,292.6499938964844,287.5033264160156,292.510009765625,52143300.0
2021-10-20,288.6000061035156,289.8299865722656,285.7933349609375,288.45001220703125,42096300.0
2021-10-21,298.0,300.0,285.1666564941406,285.3333435058594,94444500.0
2021-10-22,303.2266540527344,303.3333435058594,296.9866638183594,298.5,68642400.0
2021-10-25,341.6199951171875,348.3399963378906,314.73333740234375,316.84332275390625,188556300.0
2021-10-26,339.4766540527344,364.9800109863281,333.8133239746094,341.5633239746094,187245000.0
2021-10-27,345.9533386230469,356.9599914550781,343.59332275390625,346.5533447265625,115579500.0
2021-10-28,359.0133361816406,360.3333435058594,351.3999938964844,356.10333251953125,81639600.0
2021-10-29,371.3333435058594,371.7366638183594,357.7366638183594,360.6199951171875,89755200.0
2021-11-01,402.86334228515625,403.25,372.88665771484375,381.6666564941406,168146100.0
2021-11-02,390.6666564941406,402.86334228515625,382.0,386.4533386230469,128213400.0
2021-11-03,404.6199951171875,405.1300048828125,384.2066650390625,392.4433288574219,103885500.0
2021-11-04,409.9700012207031,414.4966735839844,405.6666564941406,411.4700012207031,76192200.0
2021-11-05,407.36334228515625,413.2900085449219,402.6666564941406,409.3333435058594,64886400.0
2021-11-08,387.64666748046875,399.0,377.6666564941406,383.2633361816406,100337100.0
2021-11-09,341.1666564941406,391.5,337.17333984375,391.20001220703125,177317400.0
2021-11-10,355.98333740234375,359.3666687011719,329.10333251953125,336.8033447265625,128408100.0
2021-11-11,354.5033264160156,368.3233337402344,351.55999755859375,367.5899963378906,67189800.0
2021-11-12,344.47332763671875,351.5,339.73333740234375,349.1666564941406,76719300.0
2021-11-15,337.7966613769531,343.99334716796875,326.20001220703125,339.2099914550781,104326800.0
2021-11-16,351.57666015625,352.3999938964844,334.05999755859375,334.4366760253906,79627200.0
2021-11-17,363.0033264160156,373.21331787109375,351.8333435058594,354.5033264160156,94336200.0
2021-11-18,365.4599914550781,370.6666564941406,358.3399963378906,368.8500061035156,62696700.0
2021-11-19,379.0199890136719,379.5733337402344,364.23333740234375,366.2900085449219,64926900.0
2021-11-22,385.6233215332031,400.6499938964844,377.4766540527344,387.4433288574219,99217500.0
2021-11-23,369.6766662597656,393.5,354.23333740234375,389.1700134277344,108515100.0
2021-11-24,372.0,377.5899963378906,354.0,360.1300048828125,67680600.0
2021-11-26,360.6400146484375,369.59332275390625,360.3333435058594,366.489990234375,35042700.0
2021-11-29,378.9966735839844,380.8900146484375,366.7300109863281,366.9966735839844,58393500.0
2021-11-30,381.586669921875,389.3333435058594,372.6666564941406,381.4566650390625,81276000.0
2021-12-01,365.0,390.9466552734375,363.586669921875,386.8999938964844,68450400.0
2021-12-02,361.5333251953125,371.0,352.2166748046875,366.35333251953125,73114800.0
2021-12-03,338.3233337402344,363.52667236328125,333.4033203125,361.5966796875,92322000.0
2021-12-06,336.336669921875,340.5466613769531,316.8333435058594,333.836669921875,81663000.0
2021-12-07,350.5833435058594,352.5566711425781,342.2699890136719,348.0666809082031,56084700.0
2021-12-08,356.32000732421875,357.4599914550781,344.3333435058594,350.9033203125,41906400.0
2021-12-09,334.6000061035156,354.163330078125,334.1199951171875,353.5466613769531,59438400.0
2021-12-10,339.010009765625,340.32666015625,327.510009765625,336.25,59664300.0
2021-12-13,322.13665771484375,335.0,317.1400146484375,333.6966552734375,78595500.0
2021-12-14,319.5033264160156,322.13665771484375,310.0,315.0,70806300.0
2021-12-15,325.3299865722656,326.25,309.4166564941406,317.7366638183594,75169200.0
2021-12-16,308.97332763671875,331.6600036621094,307.2833251953125,331.5,82771500.0
2021-12-17,310.8566589355469,320.2200012207031,303.0133361816406,304.92333984375,100437300.0
2021-12-20,299.9800109863281,307.2300109863281,297.7966613769531,303.5666809082031,56480100.0
2021-12-21,312.84332275390625,313.1666564941406,295.3733215332031,305.6233215332031,71517900.0
2021-12-22,336.2900085449219,338.5533447265625,319.01666259765625,321.88665771484375,93634200.0
2021-12-23,355.6666564941406,357.6600036621094,332.5199890136719,335.6000061035156,92713200.0
2021-12-27,364.64666748046875,372.3333435058594,356.90667724609375,357.8900146484375,71145900.0
2021-12-28,362.8233337402344,373.0,359.47332763671875,369.8299865722656,60324000.0
2021-12-29,362.0633239746094,368.0,354.71331787109375,366.21331787109375,56154000.0
2021-12-30,356.7799987792969,365.1833190917969,351.04998779296875,353.77667236328125,47040900.0
2021-12-31,352.260009765625,360.6666564941406,351.5299987792969,357.8133239746094,40733700.0
2022-01-03,399.9266662597656,400.3566589355469,378.67999267578125,382.5833435058594,103931400.0
2022-01-04,383.1966552734375,402.6666564941406,374.3500061035156,396.51666259765625,100248300.0
2022-01-05,362.7066650390625,390.11334228515625,360.336669921875,382.2166748046875,80119800.0
2022-01-06,354.8999938964844,362.6666564941406,340.1666564941406,359.0,90336600.0
2022-01-07,342.32000732421875,360.30999755859375,336.6666564941406,360.1233215332031,84164700.0
2022-01-10,352.7066650390625,353.0333251953125,326.6666564941406,333.3333435058594,91815000.0
2022-01-11,354.79998779296875,358.6166687011719,346.2733459472656,351.22332763671875,66063300.0
2022-01-12,368.739990234375,371.61334228515625,357.5299987792969,359.6166687011719,83739000.0
2022-01-13,343.85333251953125,371.8666687011719,342.17999267578125,369.69000244140625,97209900.0
2022-01-14,349.8699951171875,350.6666564941406,337.7933349609375,339.9599914550781,72924300.0
2022-01-18,343.5033264160156,356.92999267578125,338.6866760253906,342.2033386230469,66743400.0
2022-01-19,331.8833312988281,351.5566711425781,331.6666564941406,347.2366638183594,75442500.0
2022-01-20,332.0899963378906,347.2200012207031,331.3333435058594,336.57666015625,70488600.0
2022-01-21,314.6333312988281,334.8500061035156,313.5,332.11334228515625,103416000.0
2022-01-24,310.0,311.1700134277344,283.8233337402344,301.586669921875,151565700.0
2022-01-25,306.1333312988281,317.086669921875,301.07000732421875,304.73333740234375,86595900.0
2022-01-26,312.4700012207031,329.2300109863281,302.0,317.4766540527344,104867400.0
2022-01-27,276.3666687011719,311.7966613769531,276.3333435058594,311.1199951171875,147109500.0
2022-01-28,282.1166687011719,285.8333435058594,264.0033264160156,277.1866760253906,134789100.0
2022-01-31,312.239990234375,312.663330078125,287.3500061035156,290.9033203125,104436000.0
2022-02-01,310.4166564941406,314.5666809082031,301.6666564941406,311.7366638183594,73138200.0
2022-02-02,301.88665771484375,310.5,296.4700012207031,309.3933410644531,66792900.0
2022-02-03,297.0466613769531,312.3333435058594,293.50665283203125,294.0,78855600.0
2022-02-04,307.7733459472656,312.1666564941406,293.72332763671875,299.0733337402344,73625400.0
2022-02-07,302.4466552734375,315.92333984375,300.9033203125,307.92999267578125,60994500.0
2022-02-08,307.3333435058594,308.7633361816406,298.26666259765625,301.84332275390625,50729100.0
2022-02-09,310.6666564941406,315.42333984375,306.6666564941406,311.6666564941406,52259400.0
2022-02-10,301.51666259765625,314.60333251953125,298.8999938964844,302.7900085449219,66126900.0
2022-02-11,286.6666564941406,305.32000732421875,283.5666809082031,303.2099914550781,79645800.0
2022-02-14,291.9200134277344,299.6266784667969,284.3833312988281,287.19000244140625,67756500.0
2022-02-15,307.4766540527344,307.6666564941406,297.7933349609375,300.0,57286200.0
2022-02-16,307.7966613769531,308.80999755859375,300.4033203125,304.6833190917969,51294300.0
2022-02-17,292.1166687011719,306.1666564941406,291.3666687011719,304.4200134277344,55178400.0
2022-02-18,285.6600036621094,295.6233215332031,279.2033386230469,295.3333435058594,68501700.0
2022-02-22,273.84332275390625,285.57666015625,267.0333251953125,278.0433349609375,83288100.0
2022-02-23,254.67999267578125,278.4333190917969,253.52000427246094,276.80999755859375,95256900.0
2022-02-24,266.92333984375,267.49334716796875,233.3333282470703,233.4633331298828,135322200.0
2022-02-25,269.9566650390625,273.1666564941406,260.79998779296875,269.74334716796875,76067700.0
2022-02-28,290.1433410644531,292.28668212890625,271.57000732421875,271.6700134277344,99006900.0
2022-03-01,288.1233215332031,296.6266784667969,284.59332275390625,289.8933410644531,74766900.0
2022-03-02,293.2966613769531,295.49334716796875,281.42333984375,290.7099914550781,74643300.0
2022-03-03,279.7633361816406,295.4800109863281,277.5333251953125,292.92333984375,61623600.0
2022-03-04,279.42999267578125,285.2166748046875,275.0533447265625,283.0333251953125,66999600.0
2022-03-07,268.1933288574219,288.71331787109375,268.19000244140625,285.4333190917969,72494100.0
2022-03-08,274.79998779296875,283.3299865722656,260.72332763671875,265.1766662597656,80399100.0
2022-03-09,286.3233337402344,286.85333251953125,277.336669921875,279.82666015625,59184000.0
2022-03-10,279.4333190917969,284.8166809082031,270.1199951171875,283.8166809082031,58648500.0
2022-03-11,265.1166687011719,281.26666259765625,264.5899963378906,280.0666809082031,67037100.0
2022-03-14,255.4566650390625,266.8999938964844,252.01333618164062,260.2033386230469,71152200.0
2022-03-15,267.2966613769531,268.5233459472656,252.19000244140625,258.42333984375,66841200.0
2022-03-16,280.07666015625,280.6666564941406,267.4200134277344,269.6666564941406,84028800.0
2022-03-17,290.5333251953125,291.6666564941406,275.239990234375,276.9966735839844,66582900.0
2022-03-18,301.7966613769531,302.6166687011719,289.1300048828125,291.4966735839844,100414200.0
2022-03-21,307.0533447265625,314.2833251953125,302.36334228515625,304.99334716796875,81981600.0
2022-03-22,331.32666015625,332.6199951171875,307.25,310.0,105868500.0
2022-03-23,333.03668212890625,346.8999938964844,325.4666748046875,326.64666748046875,120676200.0
2022-03-24,337.97332763671875,341.4966735839844,329.6000061035156,336.57666015625,68920800.0
2022-03-25,336.8800048828125,340.6000061035156,332.44000244140625,336.0,62031600.0
2022-03-28,363.9466552734375,365.9599914550781,351.20001220703125,355.0333251953125,102506100.0
2022-03-29,366.5233459472656,371.5899963378906,357.7033386230469,369.3299865722656,73614900.0
2022-03-30,364.663330078125,371.3166809082031,361.3333435058594,363.72332763671875,59865000.0
2022-03-31,359.20001220703125,367.71331787109375,358.8800048828125,364.8566589355469,48992700.0
2022-04-01,361.5299987792969,364.9166564941406,355.5466613769531,360.3833312988281,54263100.0
2022-04-04,381.8166809082031,383.3033447265625,357.510009765625,363.1266784667969,82035900.0
2022-04-05,363.7533264160156,384.2900085449219,362.4333190917969,378.76666259765625,80075100.0
2022-04-06,348.586669921875,359.6666564941406,342.5666809082031,357.8233337402344,89348400.0
2022-04-07,352.4200134277344,358.86334228515625,340.5133361816406,350.7966613769531,79447200.0
2022-04-08,341.8299865722656,349.4800109863281,340.8133239746094,347.7366638183594,55013700.0
2022-04-11,325.30999755859375,336.15667724609375,324.8800048828125,326.79998779296875,59357100.0
2022-04-12,328.98333740234375,340.39666748046875,325.5333251953125,332.5466613769531,65976000.0
2022-04-13,340.7900085449219,342.0799865722656,324.3666687011719,327.02667236328125,55121100.0
2022-04-14,328.3333435058594,337.57000732421875,327.39666748046875,333.0966796875,58422300.0
2022-04-18,334.7633361816406,338.3066711425781,324.4700012207031,329.6766662597656,51715200.0
2022-04-19,342.7166748046875,344.9800109863281,331.77667236328125,335.0199890136719,49847700.0
2022-04-20,325.73333740234375,344.6666564941406,325.0833435058594,343.3333435058594,70711200.0
2022-04-21,336.260009765625,364.0733337402344,332.1400146484375,358.24334716796875,105416400.0
2022-04-22,335.01666259765625,344.95001220703125,331.3333435058594,338.3033447265625,69696600.0
2022-04-25,332.67333984375,336.2066650390625,325.1000061035156,326.3233337402344,68341200.0
2022-04-26,292.1400146484375,333.3333435058594,291.6666564941406,331.80999755859375,136133700.0
2022-04-27,293.836669921875,306.0,292.4533386230469,299.52667236328125,76956300.0
2022-04-28,292.5033264160156,300.0,273.8999938964844,299.99334716796875,124948500.0
2022-04-29,290.2533264160156,311.4666748046875,290.0,300.75,88133100.0
2022-05-02,300.9800109863281,302.1199951171875,282.6766662597656,286.92333984375,75781500.0
2022-05-03,303.0833435058594,308.02667236328125,296.1966552734375,301.05999755859375,63709500.0
2022-05-04,317.5400085449219,318.5,295.09332275390625,301.3133239746094,81643800.0
2022-05-05,291.09332275390625,315.20001220703125,285.8999938964844,313.00665283203125,92519100.0
2022-05-06,288.54998779296875,296.0,281.03668212890625,295.6666564941406,72903000.0
2022-05-09,262.3699951171875,281.8766784667969,260.3833312988281,278.8166809082031,90810300.0
2022-05-10,266.67999267578125,275.1199951171875,258.0833435058594,273.10333251953125,84401700.0
2022-05-11,244.6666717529297,269.92333984375,242.39999389648438,265.0,97224600.0
2022-05-12,242.6666717529297,253.22000122070312,226.6666717529297,233.6666717529297,140313000.0
2022-05-13,256.5299987792969,262.45001220703125,250.52333068847656,257.82666015625,92150700.0
2022-05-16,241.4566650390625,256.586669921875,239.69667053222656,255.72000122070312,86098500.0
2022-05-17,253.8699951171875,254.82666015625,242.9499969482422,249.1199951171875,80236200.0
2022-05-18,236.60333251953125,253.5,233.60333251953125,248.17333984375,87811800.0
2022-05-19,236.47332763671875,244.6666717529297,231.3699951171875,235.6666717529297,90296700.0
2022-05-20,221.3000030517578,240.52667236328125,211.0,237.99667358398438,144973200.0
2022-05-23,224.96665954589844,226.65333557128906,212.68666076660156,218.33999633789062,88903500.0
2022-05-24,209.3866729736328,217.97332763671875,206.85667419433594,217.8433380126953,89092500.0
2022-05-25,219.60000610351562,223.10667419433594,207.6699981689453,207.9499969482422,92139300.0
2022-05-26,235.91000366210938,239.55667114257812,217.8866729736328,220.47332763671875,106003200.0
2022-05-27,253.2100067138672,253.26666259765625,240.17666625976562,241.0833282470703,89295000.0
2022-05-31,252.75332641601562,259.6000061035156,244.7433319091797,257.9466552734375,101914500.0
2022-06-01,246.7899932861328,257.32666015625,243.63999938964844,251.72000122070312,77247900.0
2022-06-02,258.3333435058594,264.2099914550781,242.06666564941406,244.1566619873047,93473100.0
2022-06-03,234.51666259765625,247.79666137695312,233.4166717529297,243.22666931152344,112393800.0
2022-06-06,238.27999877929688,244.86666870117188,234.35000610351562,244.35333251953125,84204600.0
2022-06-07,238.8866729736328,239.99667358398438,230.0933380126953,234.0,72808500.0
2022-06-08,241.86666870117188,249.9633331298828,239.17666625976562,240.086669921875,76210500.0
2022-06-09,239.7066650390625,255.54666137695312,239.32666015625,249.33999633789062,96491400.0
2022-06-10,232.22999572753906,239.5,227.913330078125,235.1566619873047,97536600.0
2022-06-13,215.73666381835938,226.63333129882812,214.68333435058594,223.1666717529297,102767400.0
2022-06-14,220.88999938964844,226.3300018310547,211.73666381835938,218.2866668701172,97988700.0
2022-06-15,233.0,235.663330078125,218.14999389648438,220.9166717529297,119131800.0
2022-06-16,213.10000610351562,225.1666717529297,208.69332885742188,222.73666381835938,107390700.0
2022-06-17,216.75999450683594,220.97000122070312,213.19667053222656,213.43333435058594,92641800.0
2022-06-21,237.0366668701172,243.57666015625,224.3333282470703,224.60333251953125,122793000.0
2022-06-22,236.086669921875,246.8333282470703,233.82666015625,234.50332641601562,101107500.0
2022-06-23,235.07000732421875,239.31666564941406,228.6366729736328,237.9066619873047,104202600.0
2022-06-24,245.7066650390625,246.06666564941406,236.086669921875,237.47000122070312,95770800.0
2022-06-27,244.9199981689453,252.07000732421875,242.56666564941406,249.36666870117188,89178300.0
2022-06-28,232.663330078125,249.97000122070312,232.3433380126953,244.48333740234375,90391200.0
2022-06-29,228.49000549316406,231.17333984375,222.27333068847656,230.5,82897200.0
2022-06-30,224.47332763671875,229.4566650390625,218.8633270263672,224.50999450683594,94600500.0
2022-07-01,227.26333618164062,230.22999572753906,222.1199951171875,227.0,74460300.0
2022-07-05,233.06666564941406,233.14666748046875,216.1666717529297,223.0,84581100.0
2022-07-06,231.73333740234375,234.56333923339844,227.18666076660156,230.77999877929688,71853600.0
2022-07-07,244.5433349609375,245.3633270263672,232.2100067138672,233.9199981689453,81930600.0
2022-07-08,250.76333618164062,254.97999572753906,241.16000366210938,242.3333282470703,101854200.0
2022-07-11,234.3433380126953,253.06333923339844,233.6266632080078,252.10333251953125,99241200.0
2022-07-12,233.07000732421875,239.77333068847656,228.3699951171875,236.84666442871094,87930900.0
2022-07-13,237.0399932861328,242.05999755859375,225.03334045410156,225.5,97954500.0
2022-07-14,238.31333923339844,238.65333557128906,229.3333282470703,234.89666748046875,78557400.0
2022-07-15,240.06666564941406,243.6233367919922,236.88999938964844,240.0,69683100.0
2022-07-18,240.54666137695312,250.51666259765625,239.60333251953125,244.93666076660156,82537500.0
2022-07-19,245.52999877929688,247.13999938964844,236.97666931152344,245.0,80890200.0
2022-07-20,247.5,250.663330078125,243.48333740234375,246.78334045410156,88864200.0
2022-07-21,271.7066650390625,273.26666259765625,254.86666870117188,255.10667419433594,142032300.0
2022-07-22,272.24334716796875,280.78668212890625,270.71331787109375,276.2200012207031,103472700.0
2022-07-25,268.4333190917969,274.14666748046875,267.3999938964844,272.2166748046875,64073400.0
2022-07-26,258.8599853515625,267.30999755859375,256.2633361816406,266.5133361816406,66820800.0
2022-07-27,274.82000732421875,275.9266662597656,261.7900085449219,263.80999755859375,88110000.0
2022-07-28,280.8999938964844,283.29998779296875,272.79998779296875,280.0666809082031,84723000.0
2022-07-29,297.1499938964844,298.32000732421875,279.1000061035156,280.70001220703125,95313000.0
2022-08-01,297.27667236328125,311.8766784667969,295.0,301.27667236328125,117042900.0
2022-08-02,300.586669921875,307.8333435058594,292.6666564941406,294.0033264160156,95577600.0
2022-08-03,307.39666748046875,309.54998779296875,301.1499938964844,305.0,80091000.0
2022-08-04,308.6333312988281,313.6066589355469,305.0,311.0,72256200.0
2022-08-05,288.1700134277344,304.6066589355469,285.5433349609375,302.6700134277344,113172900.0
2022-08-08,290.42333984375,305.20001220703125,289.086669921875,295.0,98994000.0
2022-08-09,283.3333435058594,292.39666748046875,279.35333251953125,290.2933349609375,86244600.0
2022-08-10,294.3566589355469,297.510009765625,283.3699951171875,297.0666809082031,94918800.0
2022-08-11,286.6300048828125,298.2366638183594,285.8333435058594,296.5133361816406,70155000.0
2022-08-12,300.0299987792969,300.1600036621094,285.0333251953125,289.4166564941406,79657200.0
2022-08-15,309.32000732421875,313.1333312988281,301.2300109863281,301.78668212890625,89359200.0
2022-08-16,306.5633239746094,314.6666564941406,302.8833312988281,311.6666564941406,88136400.0
2022-08-17,303.9966735839844,309.65667724609375,300.0333251953125,303.39666748046875,68766000.0
2022-08-18,302.8699951171875,306.5,301.85333251953125,306.0,47500500.0
2022-08-19,296.6666564941406,300.3599853515625,292.5,299.0,61395300.0
2022-08-22,289.913330078125,292.3999938964844,286.2966613769531,291.913330078125,55843200.0
2022-08-23,296.4533386230469,298.82666015625,287.92333984375,291.4533386230469,63984900.0
2022-08-24,297.0966796875,303.64666748046875,296.5,297.5633239746094,57259800.0
2022-08-25,296.07000732421875,302.9599914550781,291.6000061035156,302.3599853515625,53230000.0
2022-08-26,288.0899963378906,302.0,287.4700012207031,297.42999267578125,57163900.0
2022-08-29,284.82000732421875,287.739990234375,280.70001220703125,282.8299865722656,41864700.0
2022-08-30,277.70001220703125,288.4800109863281,272.6499938964844,287.8699951171875,50541800.0
2022-08-31,275.6099853515625,281.25,271.80999755859375,280.6199951171875,52107300.0
2022-09-01,277.1600036621094,277.5799865722656,266.1499938964844,272.5799865722656,54287000.0
2022-09-02,270.2099914550781,282.3500061035156,269.0799865722656,281.07000732421875,50890100.0
2022-09-06,274.4200134277344,275.989990234375,265.739990234375,272.67999267578125,55860000.0
2022-09-07,283.70001220703125,283.8399963378906,272.2699890136719,273.1000061035156,50028900.0
2022-09-08,289.260009765625,289.5,279.760009765625,281.29998779296875,53713100.0
2022-09-09,299.67999267578125,299.8500061035156,291.25,291.6700134277344,54338100.0
2022-09-12,304.4200134277344,305.489990234375,300.3999938964844,300.7200012207031,48674600.0
2022-09-13,292.1300048828125,297.3999938964844,290.3999938964844,292.8999938964844,68229600.0
2022-09-14,302.6099853515625,306.0,291.6400146484375,292.239990234375,72628700.0
2022-09-15,303.75,309.1199951171875,300.7200012207031,301.8299865722656,64795500.0
2022-09-16,303.3500061035156,303.7099914550781,295.6000061035156,299.6099853515625,87087800.0
2022-09-19,309.07000732421875,309.8399963378906,297.79998779296875,300.0899963378906,60231200.0
2022-09-20,308.7300109863281,313.3299865722656,305.5799865722656,306.9100036621094,61642800.0
2022-09-21,300.79998779296875,313.79998779296875,300.6300048828125,308.2900085449219,62555700.0
2022-09-22,288.5899963378906,301.2900085449219,285.82000732421875,299.8599853515625,70545400.0
2022-09-23,275.3299865722656,284.5,272.82000732421875,283.0899963378906,63748400.0
2022-09-26,276.010009765625,284.0899963378906,270.30999755859375,271.8299865722656,58076900.0
2022-09-27,282.94000244140625,288.6700134277344,277.510009765625,283.8399963378906,61925200.0
2022-09-28,287.80999755859375,289.0,277.57000732421875,283.0799865722656,54664800.0
2022-09-29,268.2099914550781,283.6499938964844,265.7799987792969,282.760009765625,77620600.0
2022-09-30,265.25,275.57000732421875,262.4700012207031,266.1499938964844,67726600.0
2022-10-03,242.39999389648438,255.16000366210938,241.00999450683594,254.5,98363500.0
2022-10-04,249.44000244140625,257.5,242.00999450683594,250.52000427246094,109578500.0
2022-10-05,240.80999755859375,246.6699981689453,233.27000427246094,245.00999450683594,86982700.0
2022-10-06,238.1300048828125,244.5800018310547,235.35000610351562,239.44000244140625,69298400.0
2022-10-07,223.07000732421875,234.57000732421875,222.02000427246094,233.94000244140625,83916800.0
2022-10-10,222.9600067138672,226.99000549316406,218.36000061035156,223.92999267578125,67925000.0
2022-10-11,216.5,225.75,215.0,220.9499969482422,77013200.0
2022-10-12,217.24000549316406,219.3000030517578,211.50999450683594,215.3300018310547,66860700.0
2022-10-13,221.72000122070312,222.99000549316406,206.22000122070312,208.3000030517578,91483000.0
2022-10-14,204.99000549316406,226.25999450683594,204.16000366210938,224.00999450683594,94124500.0
2022-10-17,219.35000610351562,221.86000061035156,209.4499969482422,210.0399932861328,79428800.0
2022-10-18,220.19000244140625,229.82000732421875,217.25,229.5,75891900.0
2022-10-19,222.0399932861328,222.92999267578125,217.77999877929688,219.8000030517578,66571500.0
2022-10-20,207.27999877929688,215.5500030517578,202.0,208.27999877929688,117798100.0
2022-10-21,214.44000244140625,214.66000366210938,203.8000030517578,206.4199981689453,75713800.0
2022-10-24,211.25,213.5,198.58999633789062,205.82000732421875,100446800.0
2022-10-25,222.4199981689453,224.35000610351562,210.0,210.10000610351562,96507900.0
2022-10-26,224.63999938964844,230.60000610351562,218.1999969482422,219.39999389648438,85012500.0
2022-10-27,225.08999633789062,233.80999755859375,222.85000610351562,229.77000427246094,61638800.0
2022-10-28,228.52000427246094,228.86000061035156,216.35000610351562,225.39999389648438,69152400.0
2022-10-31,227.5399932861328,229.85000610351562,221.94000244140625,226.19000244140625,61554300.0
2022-11-01,227.82000732421875,237.39999389648438,227.27999877929688,234.0500030517578,62688800.0
2022-11-02,214.97999572753906,227.8699951171875,214.82000732421875,226.0399932861328,63070300.0
2022-11-03,215.30999755859375,221.1999969482422,210.13999938964844,211.36000061035156,56538800.0
2022-11-04,207.47000122070312,223.8000030517578,203.0800018310547,222.60000610351562,98622200.0
2022-11-07,197.0800018310547,208.89999389648438,196.66000366210938,208.64999389648438,93916500.0
2022-11-08,191.3000030517578,195.1999969482422,186.75,194.02000427246094,128803400.0
2022-11-09,177.58999633789062,195.88999938964844,177.1199951171875,190.77999877929688,127062700.0
2022-11-10,190.72000122070312,191.0,180.02999877929688,189.89999389648438,132703000.0
2022-11-11,195.97000122070312,196.52000427246094,182.58999633789062,186.0,114403600.0
2022-11-14,190.9499969482422,195.72999572753906,186.33999633789062,192.77000427246094,92226600.0
2022-11-15,194.4199981689453,200.82000732421875,192.05999755859375,195.8800048828125,91293800.0
2022-11-16,186.9199981689453,192.57000732421875,185.66000366210938,191.50999450683594,66567600.0
2022-11-17,183.1699981689453,186.16000366210938,180.89999389648438,183.9600067138672,64336000.0
2022-11-18,180.19000244140625,185.19000244140625,176.5500030517578,185.0500030517578,76048900.0
2022-11-21,167.8699951171875,176.77000427246094,167.5399932861328,175.85000610351562,92882700.0
2022-11-22,169.91000366210938,170.9199981689453,166.19000244140625,168.6300048828125,78452300.0
2022-11-23,183.1999969482422,183.6199951171875,172.5,173.57000732421875,109536700.0
2022-11-25,182.86000061035156,185.1999969482422,180.6300048828125,185.05999755859375,50672700.0
2022-11-28,182.9199981689453,188.5,179.0,179.9600067138672,92905200.0
2022-11-29,180.8300018310547,186.3800048828125,178.75,184.99000549316406,83357100.0
2022-11-30,194.6999969482422,194.75999450683594,180.6300048828125,182.42999267578125,109186400.0
2022-12-01,194.6999969482422,198.9199981689453,191.8000030517578,197.0800018310547,80046200.0
2022-12-02,194.86000061035156,196.25,191.11000061035156,191.77999877929688,73645900.0
2022-12-05,182.4499969482422,191.27000427246094,180.5500030517578,189.44000244140625,93122700.0
2022-12-06,179.82000732421875,183.64999389648438,175.3300018310547,181.22000122070312,92150800.0
2022-12-07,174.0399932861328,179.3800048828125,172.22000122070312,175.02999877929688,84213300.0
2022-12-08,173.44000244140625,175.1999969482422,169.05999755859375,172.1999969482422,97624500.0
2022-12-09,179.0500030517578,182.5,173.36000061035156,173.83999633789062,104872300.0
2022-12-12,167.82000732421875,177.3699951171875,167.52000427246094,176.10000610351562,109794500.0
2022-12-13,160.9499969482422,175.0500030517578,156.91000366210938,174.8699951171875,175862700.0
2022-12-14,156.8000030517578,161.6199951171875,155.30999755859375,159.25,140682300.0
2022-12-15,157.6699981689453,160.92999267578125,153.27999877929688,153.44000244140625,122334500.0
2022-12-16,150.22999572753906,160.99000549316406,150.0399932861328,159.63999938964844,139032200.0
2022-12-19,149.8699951171875,155.25,145.82000732421875,154.0,139390600.0
2022-12-20,137.8000030517578,148.47000122070312,137.66000366210938,146.0500030517578,159563300.0
2022-12-21,137.57000732421875,141.25999450683594,135.88999938964844,139.33999633789062,145417400.0
2022-12-22,125.3499984741211,136.6300048828125,122.26000213623047,136.0,210090300.0
2022-12-23,123.1500015258789,128.6199951171875,121.0199966430664,126.37000274658203,166989700.0
2022-12-27,109.0999984741211,119.66999816894531,108.76000213623047,117.5,208643400.0
2022-12-28,112.70999908447266,116.2699966430664,108.23999786376953,110.3499984741211,221070500.0
2022-12-29,121.81999969482422,123.56999969482422,117.5,120.38999938964844,221923300.0
2022-12-30,123.18000030517578,124.4800033569336,119.75,119.94999694824219,157777300.0
2023-01-03,108.0999984741211,118.80000305175781,104.63999938964844,118.47000122070312,231402800.0
2023-01-04,113.63999938964844,114.58999633789062,107.5199966430664,109.11000061035156,180389000.0
2023-01-05,110.33999633789062,111.75,107.16000366210938,110.51000213623047,157986300.0
2023-01-06,113.05999755859375,114.38999938964844,101.80999755859375,103.0,220911100.0
2023-01-09,119.7699966430664,123.5199966430664,117.11000061035156,118.95999908447266,190284000.0
2023-01-10,118.8499984741211,122.76000213623047,114.91999816894531,121.06999969482422,167642500.0
2023-01-11,123.22000122070312,125.94999694824219,120.51000213623047,122.08999633789062,183810800.0
2023-01-12,123.55999755859375,124.12999725341797,117.0,122.55999755859375,169400900.0
2023-01-13,122.4000015258789,122.62999725341797,115.5999984741211,116.55000305175781,180714100.0
2023-01-17,131.49000549316406,131.6999969482422,125.0199966430664,125.69999694824219,186477000.0
2023-01-18,128.77999877929688,136.67999267578125,127.01000213623047,136.55999755859375,195680300.0
2023-01-19,127.16999816894531,129.99000549316406,124.30999755859375,127.26000213623047,170291900.0
2023-01-20,133.4199981689453,133.50999450683594,127.3499984741211,128.67999267578125,138858100.0
2023-01-23,143.75,145.3800048828125,134.27000427246094,135.8699951171875,203119200.0
2023-01-24,143.88999938964844,146.5,141.10000610351562,143.0,158699100.0
2023-01-25,144.42999267578125,146.41000366210938,138.07000732421875,141.91000366210938,192734300.0
2023-01-26,160.27000427246094,161.4199981689453,154.75999450683594,159.97000122070312,234815100.0
2023-01-27,177.89999389648438,180.67999267578125,161.1699981689453,162.42999267578125,306590600.0
2023-01-30,166.66000366210938,179.77000427246094,166.5,178.0500030517578,230878800.0
2023-01-31,173.22000122070312,174.3000030517578,162.77999877929688,164.57000732421875,196813500.0
2023-02-01,181.41000366210938,183.80999755859375,169.92999267578125,173.88999938964844,213806300.0
2023-02-02,188.27000427246094,196.75,182.61000061035156,187.3300018310547,217448300.0
2023-02-03,189.97999572753906,199.0,183.69000244140625,183.9499969482422,232662000.0
2023-02-06,194.75999450683594,198.1699981689453,189.9199981689453,193.00999450683594,186188100.0
2023-02-07,196.80999755859375,197.5,189.5500030517578,196.42999267578125,186010300.0
2023-02-08,201.2899932861328,203.0,194.30999755859375,196.10000610351562,180673600.0
2023-02-09,207.32000732421875,214.0,204.77000427246094,207.77999877929688,215431400.0
2023-02-10,196.88999938964844,206.1999969482422,192.88999938964844,202.22999572753906,204754100.0
2023-02-13,194.63999938964844,196.3000030517578,187.61000061035156,194.4199981689453,172475500.0
2023-02-14,209.25,209.82000732421875,189.44000244140625,191.94000244140625,216455700.0
2023-02-15,214.24000549316406,214.66000366210938,206.11000061035156,211.75999450683594,181006400.0
2023-02-16,202.0399932861328,217.64999389648438,201.83999633789062,210.77999877929688,229586500.0
2023-02-17,208.30999755859375,208.44000244140625,197.5,199.99000549316406,213738500.0
2023-02-21,197.3699951171875,209.7100067138672,197.22000122070312,204.99000549316406,180018600.0
2023-02-22,200.86000061035156,201.99000549316406,191.77999877929688,197.92999267578125,191828500.0
2023-02-23,202.07000732421875,205.13999938964844,196.3300018310547,203.91000366210938,146360000.0
2023-02-24,196.8800048828125,197.6699981689453,192.8000030517578,196.3300018310547,142228100.0
2023-02-27,207.6300048828125,209.4199981689453,201.25999450683594,202.02999877929688,161028300.0
2023-02-28,205.7100067138672,211.22999572753906,203.75,210.58999633789062,153144900.0
2023-03-01,202.77000427246094,207.1999969482422,198.52000427246094,206.2100067138672,156852800.0
2023-03-02,190.89999389648438,193.75,186.00999450683594,186.74000549316406,181500700.0
2023-03-03,197.7899932861328,200.47999572753906,192.8800048828125,194.8000030517578,154193300.0
2023-03-06,193.80999755859375,198.60000610351562,192.3000030517578,198.5399932861328,128100100.0
2023-03-07,187.7100067138672,194.1999969482422,186.10000610351562,191.3800048828125,148125800.0
2023-03-08,182.0,186.5,180.0,185.0399932861328,151897800.0
2023-03-09,172.9199981689453,185.17999267578125,172.50999450683594,180.25,170023800.0
2023-03-10,173.44000244140625,178.2899932861328,168.44000244140625,175.1300048828125,191488900.0
2023-03-13,174.47999572753906,177.35000610351562,163.91000366210938,167.4600067138672,167790300.0
2023-03-14,183.25999450683594,183.8000030517578,177.13999938964844,177.30999755859375,143717900.0
2023-03-15,180.4499969482422,182.33999633789062,176.02999877929688,180.8000030517578,145995600.0
2023-03-16,184.1300048828125,185.80999755859375,178.83999633789062,180.3699951171875,121136800.0
2023-03-17,180.1300048828125,186.22000122070312,177.3300018310547,184.52000427246094,133197100.0
2023-03-20,183.25,186.44000244140625,176.35000610351562,178.0800018310547,129684400.0
2023-03-21,197.5800018310547,198.0,188.0399932861328,188.27999877929688,153391400.0
2023-03-22,191.14999389648438,200.66000366210938,190.9499969482422,199.3000030517578,150376400.0
2023-03-23,192.22000122070312,199.30999755859375,188.64999389648438,195.25999450683594,144193900.0
2023-03-24,190.41000366210938,192.36000061035156,187.14999389648438,191.64999389648438,116312400.0
2023-03-27,191.80999755859375,197.38999938964844,189.94000244140625,194.4199981689453,120851600.0
2023-03-28,189.19000244140625,192.35000610351562,185.42999267578125,192.0,98654600.0
2023-03-29,193.8800048828125,195.2899932861328,189.44000244140625,193.1300048828125,123660000.0
2023-03-30,195.27999877929688,197.3300018310547,194.4199981689453,195.5800018310547,110252200.0
2023-03-31,207.4600067138672,207.7899932861328,197.1999969482422,197.52999877929688,170222100.0
2023-04-03,194.77000427246094,202.69000244140625,192.1999969482422,199.91000366210938,169545900.0
2023-04-04,192.5800018310547,198.74000549316406,190.32000732421875,197.32000732421875,126463800.0
2023-04-05,185.52000427246094,190.67999267578125,183.75999450683594,190.52000427246094,133882500.0
2023-04-06,185.05999755859375,186.38999938964844,179.74000549316406,183.0800018310547,123857900.0
2023-04-10,184.50999450683594,185.10000610351562,176.11000061035156,179.94000244140625,142154600.0
2023-04-11,186.7899932861328,189.19000244140625,185.64999389648438,186.69000244140625,115770900.0
2023-04-12,180.5399932861328,191.5800018310547,180.30999755859375,190.74000549316406,150256300.0
2023-04-13,185.89999389648438,186.5,180.94000244140625,182.9600067138672,112933000.0
2023-04-14,185.0,186.27999877929688,182.00999450683594,183.9499969482422,96438700.0
2023-04-17,187.0399932861328,189.69000244140625,182.69000244140625,186.32000732421875,116662200.0
2023-04-18,184.30999755859375,187.69000244140625,183.5800018310547,187.14999389648438,92067000.0
2023-04-19,180.58999633789062,183.5,177.64999389648438,179.10000610351562,125732700.0
2023-04-20,162.99000549316406,169.6999969482422,160.55999755859375,166.1699981689453,210970800.0
2023-04-21,165.0800018310547,166.0,161.32000732421875,164.8000030517578,123539000.0
2023-04-24,162.5500030517578,165.64999389648438,158.61000061035156,164.64999389648438,140006600.0
2023-04-25,160.6699981689453,163.47000122070312,158.75,159.82000732421875,121999300.0
2023-04-26,153.75,160.6699981689453,153.13999938964844,160.2899932861328,153364100.0
2023-04-27,160.19000244140625,160.47999572753906,152.3699951171875,152.63999938964844,127015200.0
2023-04-28,164.30999755859375,165.0,157.32000732421875,160.89999389648438,122515800.0
2023-05-01,161.8300018310547,163.27999877929688,158.8300018310547,163.1699981689453,109015000.0
2023-05-02,160.30999755859375,165.49000549316406,158.92999267578125,161.8800048828125,128259700.0
2023-05-03,160.61000061035156,165.0,159.91000366210938,160.00999450683594,119728000.0
2023-05-04,161.1999969482422,162.9499969482422,159.64999389648438,162.7100067138672,95108500.0
2023-05-05,170.05999755859375,170.7899932861328,163.50999450683594,163.97000122070312,107440900.0
2023-05-08,171.7899932861328,173.8000030517578,169.19000244140625,173.72000122070312,112249400.0
2023-05-09,169.14999389648438,169.82000732421875,166.55999755859375,168.9499969482422,88965000.0
2023-05-10,168.5399932861328,174.42999267578125,166.67999267578125,172.5500030517578,119840700.0
2023-05-11,172.0800018310547,173.57000732421875,166.7899932861328,168.6999969482422,103889900.0
2023-05-12,167.97999572753906,177.3800048828125,167.22999572753906,176.07000732421875,157577100.0
2023-05-15,166.35000610351562,169.75999450683594,164.5500030517578,167.66000366210938,105592500.0
2023-05-16,166.52000427246094,169.52000427246094,164.35000610351562,165.64999389648438,98288800.0
2023-05-17,173.86000061035156,174.5,167.19000244140625,168.41000366210938,125473600.0
2023-05-18,176.88999938964844,177.05999755859375,172.4499969482422,174.22000122070312,109520300.0
2023-05-19,180.13999938964844,181.9499969482422,176.30999755859375,177.1699981689453,136024200.0
2023-05-22,188.8699951171875,189.32000732421875,180.11000061035156,180.6999969482422,132001400.0
2023-05-23,185.77000427246094,192.9600067138672,185.25999450683594,186.1999969482422,156952100.0
2023-05-24,182.89999389648438,184.22000122070312,178.22000122070312,182.22999572753906,137605100.0
2023-05-25,184.47000122070312,186.77999877929688,180.5800018310547,186.5399932861328,96870700.0
2023-05-26,193.1699981689453,198.60000610351562,184.52999877929688,184.6199951171875,162061500.0
2023-05-30,201.16000366210938,204.47999572753906,197.52999877929688,200.10000610351562,128818700.0
2023-05-31,203.92999267578125,203.9499969482422,195.1199951171875,199.77999877929688,150711700.0
2023-06-01,207.52000427246094,209.8000030517578,199.3699951171875,202.58999633789062,148029900.0
2023-06-02,213.97000122070312,217.25,209.75,210.14999389648438,164129000.0
2023-06-05,217.61000061035156,221.2899932861328,214.52000427246094,217.8000030517578,151143100.0
2023-06-06,221.30999755859375,221.91000366210938,212.52999877929688,216.13999938964844,146911600.0
2023-06-07,224.57000732421875,230.8300018310547,223.1999969482422,228.0,185710800.0
2023-06-08,234.86000061035156,235.22999572753906,223.00999450683594,224.22000122070312,164489700.0
2023-06-09,244.39999389648438,252.4199981689453,242.02000427246094,249.07000732421875,199882300.0
2023-06-12,249.8300018310547,250.97000122070312,244.58999633789062,247.94000244140625,150337900.0
2023-06-13,258.7099914550781,259.67999267578125,251.33999633789062,253.50999450683594,162384300.0
2023-06-14,256.7900085449219,261.57000732421875,250.5,260.1700134277344,170575500.0
2023-06-15,255.89999389648438,258.95001220703125,247.2899932861328,248.39999389648438,160171200.0
2023-06-16,260.5400085449219,263.6000061035156,257.2099914550781,258.9200134277344,167563700.0
2023-06-20,274.45001220703125,274.75,261.1199951171875,261.5,165611200.0
2023-06-21,259.4599914550781,276.989990234375,257.7799987792969,275.1300048828125,211797100.0
2023-06-22,264.6099853515625,265.0,248.25,250.77000427246094,166875900.0
2023-06-23,256.6000061035156,262.45001220703125,252.8000030517578,259.2900085449219,176584100.0
2023-06-26,241.0500030517578,258.3699951171875,240.6999969482422,250.07000732421875,179990600.0
2023-06-27,250.2100067138672,250.38999938964844,240.85000610351562,243.24000549316406,164968200.0
2023-06-28,256.239990234375,259.8800048828125,248.88999938964844,249.6999969482422,159770800.0
2023-06-29,257.5,260.739990234375,253.61000061035156,258.0299987792969,131283400.0
2023-06-30,261.7699890136719,264.45001220703125,259.8900146484375,260.6000061035156,112267600.0
2023-07-03,279.82000732421875,284.25,275.1099853515625,276.489990234375,119685900.0
2023-07-05,282.4800109863281,283.8500061035156,277.6000061035156,278.82000732421875,131530900.0
2023-07-06,276.5400085449219,279.9700012207031,272.8800048828125,278.0899963378906,120332100.0
2023-07-07,274.42999267578125,280.7799987792969,273.7699890136719,278.42999267578125,113602000.0
2023-07-10,269.6099853515625,277.5199890136719,265.1000061035156,276.4700012207031,119425400.0
2023-07-11,269.7900085449219,270.8999938964844,266.3699951171875,268.6499938964844,91972400.0
2023-07-12,271.989990234375,276.5199890136719,271.4599914550781,276.3299865722656,95672100.0
2023-07-13,277.8999938964844,279.45001220703125,270.6000061035156,274.5899963378906,112681500.0
2023-07-14,281.3800048828125,285.29998779296875,276.30999755859375,277.010009765625,119771100.0
2023-07-17,290.3800048828125,292.2300109863281,283.57000732421875,286.6300048828125,131569600.0
2023-07-18,293.3399963378906,295.260009765625,286.010009765625,290.1499938964844,112434700.0
2023-07-19,291.260009765625,299.2900085449219,289.5199890136719,296.0400085449219,142355400.0
2023-07-20,262.8999938964844,280.92999267578125,261.20001220703125,279.55999755859375,175158300.0
2023-07-21,260.0199890136719,268.0,255.8000030517578,268.0,161050100.0
2023-07-24,269.05999755859375,269.8500061035156,254.1199951171875,255.85000610351562,136508500.0
2023-07-25,265.2799987792969,272.8999938964844,265.0,272.3800048828125,112757300.0
2023-07-26,264.3500061035156,268.0400085449219,261.75,263.25,95856200.0
2023-07-27,255.7100067138672,269.1300048828125,255.3000030517578,268.30999755859375,103697300.0
2023-07-28,266.44000244140625,267.25,258.2300109863281,259.8599853515625,111446000.0
2023-07-31,267.42999267578125,269.0799865722656,263.7799987792969,267.4800109863281,84582200.0
2023-08-01,261.07000732421875,266.4700012207031,260.25,266.260009765625,83166000.0
2023-08-02,254.11000061035156,259.5199890136719,250.49000549316406,255.57000732421875,101752900.0
2023-08-03,259.32000732421875,260.489990234375,252.0,252.0399932861328,97569100.0
2023-08-04,253.86000061035156,264.7699890136719,253.11000061035156,260.9700012207031,99242600.0
2023-08-07,251.4499969482422,253.64999389648438,242.75999450683594,251.4499969482422,111097900.0
2023-08-08,249.6999969482422,250.9199981689453,245.00999450683594,247.4499969482422,96642200.0
2023-08-09,242.19000244140625,251.10000610351562,241.89999389648438,250.8699951171875,101596300.0
2023-08-10,245.33999633789062,251.8000030517578,243.0,245.39999389648438,109498600.0
2023-08-11,242.64999389648438,243.7899932861328,238.02000427246094,241.77000427246094,98866600.0
2023-08-14,239.75999450683594,240.66000366210938,233.75,235.6999969482422,98595300.0
2023-08-15,232.9600067138672,240.5,232.61000061035156,238.72999572753906,88197600.0
2023-08-16,225.60000610351562,233.97000122070312,225.3800048828125,228.02000427246094,112484500.0
2023-08-17,219.22000122070312,226.74000549316406,218.8300018310547,226.05999755859375,120718400.0
2023-08-18,215.49000549316406,217.5800018310547,212.36000061035156,214.1199951171875,135813700.0
2023-08-21,231.27999877929688,232.1300048828125,220.5800018310547,221.5500030517578,135702700.0
2023-08-22,233.19000244140625,240.82000732421875,229.5500030517578,240.25,130597900.0
2023-08-23,236.86000061035156,238.97999572753906,229.2899932861328,229.33999633789062,101077600.0
2023-08-24,230.0399932861328,238.9199981689453,228.17999267578125,238.66000366210938,99777400.0
2023-08-25,238.58999633789062,239.0,230.35000610351562,231.30999755859375,106612200.0
2023-08-28,238.82000732421875,244.3800048828125,235.35000610351562,242.5800018310547,107673700.0
2023-08-29,257.17999267578125,257.4800109863281,237.77000427246094,238.5800018310547,134047600.0
2023-08-30,256.8999938964844,260.510009765625,250.58999633789062,254.1999969482422,121988400.0
2023-08-31,258.0799865722656,261.17999267578125,255.0500030517578,255.97999572753906,108861700.0
2023-09-01,245.00999450683594,259.0799865722656,242.00999450683594,257.260009765625,132272500.0
2023-09-05,256.489990234375,258.0,244.86000061035156,245.0,129469600.0
2023-09-06,251.9199981689453,255.38999938964844,245.05999755859375,255.13999938964844,116959800.0
2023-09-07,251.49000549316406,252.80999755859375,243.27000427246094,245.07000732421875,115312900.0
2023-09-08,248.5,256.5199890136719,246.6699981689453,251.22000122070312,118367700.0
2023-09-11,273.5799865722656,274.8500061035156,260.6099853515625,264.2699890136719,174667900.0
2023-09-12,267.4800109863281,278.3900146484375,266.6000061035156,270.760009765625,135999900.0
2023-09-13,271.29998779296875,274.9800109863281,268.1000061035156,270.07000732421875,111673700.0
2023-09-14,276.0400085449219,276.7099914550781,270.4200134277344,271.32000732421875,107709800.0
2023-09-15,274.3900146484375,278.9800109863281,271.0,277.54998779296875,133422800.0
2023-09-18,265.2799987792969,271.44000244140625,263.760009765625,271.1600036621094,101543300.0
2023-09-19,266.5,267.8500061035156,261.20001220703125,264.3500061035156,103704000.0
2023-09-20,262.5899963378906,273.92999267578125,262.4599914550781,267.0400085449219,122514600.0
2023-09-21,255.6999969482422,260.8599853515625,254.2100067138672,257.8500061035156,119531000.0
2023-09-22,244.8800048828125,257.7900085449219,244.47999572753906,257.3999938964844,127524100.0
2023-09-25,246.99000549316406,247.10000610351562,238.30999755859375,243.3800048828125,104636600.0
2023-09-26,244.1199951171875,249.5500030517578,241.66000366210938,242.97999572753906,101993600.0
2023-09-27,240.5,245.3300018310547,234.5800018310547,244.25999450683594,136597200.0
2023-09-28,246.3800048828125,247.5500030517578,238.64999389648438,240.02000427246094,117058900.0
2023-09-29,250.22000122070312,254.77000427246094,246.35000610351562,250.0,128346200.0
2023-10-02,251.60000610351562,254.27999877929688,242.6199951171875,244.80999755859375,123810400.0
2023-10-03,246.52999877929688,250.02000427246094,244.4499969482422,248.61000061035156,101985300.0
2023-10-04,261.1600036621094,261.8599853515625,247.60000610351562,248.13999938964844,129721600.0
2023-10-05,260.04998779296875,263.6000061035156,256.25,260.0,119159200.0
2023-10-06,260.5299987792969,261.6499938964844,250.64999389648438,253.97999572753906,117947000.0
2023-10-09,259.6700134277344,261.3599853515625,252.0500030517578,255.30999755859375,101377900.0
2023-10-10,263.6199951171875,268.94000244140625,257.6499938964844,257.75,122656000.0
2023-10-11,262.989990234375,268.6000061035156,260.8999938964844,266.20001220703125,103706300.0
2023-10-12,258.8699951171875,265.4100036621094,256.6300048828125,262.9200134277344,111508100.0
2023-10-13,251.1199951171875,259.6000061035156,250.22000122070312,258.8999938964844,102073800.0
2023-10-16,253.9199981689453,255.39999389648438,248.47999572753906,250.0500030517578,88917200.0
2023-10-17,254.85000610351562,257.17999267578125,247.0800018310547,250.10000610351562,93562900.0
2023-10-18,242.67999267578125,254.6300048828125,242.0800018310547,252.6999969482422,125147800.0
2023-10-19,220.11000061035156,230.61000061035156,216.77999877929688,225.9499969482422,170772700.0
2023-10-20,211.99000549316406,218.86000061035156,210.4199981689453,217.00999450683594,137734000.0
2023-10-23,212.0800018310547,216.97999572753906,202.50999450683594,210.0,150683400.0
2023-10-24,216.52000427246094,222.0500030517578,214.11000061035156,216.5,118231100.0
2023-10-25,212.4199981689453,220.10000610351562,212.1999969482422,215.8800048828125,107065100.0
2023-10-26,205.75999450683594,214.8000030517578,204.8800048828125,211.32000732421875,115112600.0
2023-10-27,207.3000030517578,212.41000366210938,205.77000427246094,210.60000610351562,94881200.0
2023-10-30,197.36000061035156,210.8800048828125,194.6699981689453,209.27999877929688,136448200.0
2023-10-31,200.83999633789062,202.8000030517578,194.07000732421875,196.1199951171875,118068300.0
2023-11-01,205.66000366210938,205.99000549316406,197.85000610351562,204.0399932861328,121661700.0
2023-11-02,218.50999450683594,219.1999969482422,211.4499969482422,212.97000122070312,125987600.0
2023-11-03,219.9600067138672,226.3699951171875,218.39999389648438,221.14999389648438,119281000.0
2023-11-06,219.27000427246094,226.32000732421875,215.0,223.97999572753906,117335800.0
2023-11-07,222.17999267578125,223.1199951171875,215.72000122070312,219.97999572753906,116900100.0
2023-11-08,222.11000061035156,224.14999389648438,217.63999938964844,223.14999389648438,106584800.0
2023-11-09,209.97999572753906,220.8000030517578,206.67999267578125,219.75,142110500.0
2023-11-10,214.64999389648438,215.3800048828125,205.69000244140625,210.02999877929688,130994000.0
2023-11-13,223.7100067138672,225.39999389648438,211.61000061035156,215.60000610351562,140447600.0
2023-11-14,237.41000366210938,238.13999938964844,230.72000122070312,235.02999877929688,149771600.0
2023-11-15,242.83999633789062,246.6999969482422,236.4499969482422,239.2899932861328,150354000.0
2023-11-16,233.58999633789062,240.8800048828125,230.9600067138672,239.49000549316406,136816800.0
2023-11-17,234.3000030517578,237.38999938964844,226.5399932861328,232.0,142532800.0
2023-11-20,235.60000610351562,237.10000610351562,231.02000427246094,234.0399932861328,116320100.0
2023-11-21,241.1999969482422,243.6199951171875,233.33999633789062,235.0399932861328,122288000.0
2023-11-22,234.2100067138672,244.00999450683594,231.39999389648438,242.0399932861328,117950600.0
2023-11-24,235.4499969482422,238.75,232.3300018310547,233.75,65125200.0
2023-11-27,236.0800018310547,238.3300018310547,232.10000610351562,236.88999938964844,112031800.0
2023-11-28,246.72000122070312,247.0,234.00999450683594,236.67999267578125,148549900.0
2023-11-29,244.13999938964844,252.75,242.75999450683594,249.2100067138672,135401300.0
2023-11-30,240.0800018310547,245.22000122070312,236.91000366210938,245.13999938964844,132353200.0
2023-12-01,238.8300018310547,240.19000244140625,231.89999389648438,233.13999938964844,121173500.0
2023-12-04,235.5800018310547,239.3699951171875,233.2899932861328,235.75,104099800.0
2023-12-05,238.72000122070312,246.66000366210938,233.6999969482422,233.8699951171875,137971100.0
2023-12-06,239.3699951171875,246.57000732421875,239.1699981689453,242.9199981689453,126436200.0
2023-12-07,242.63999938964844,244.0800018310547,236.97999572753906,241.5500030517578,107142300.0
2023-12-08,243.83999633789062,245.27000427246094,239.27000427246094,240.27000427246094,102980100.0
2023-12-11,239.74000549316406,243.44000244140625,237.4499969482422,242.74000549316406,97913900.0
2023-12-12,237.00999450683594,238.99000549316406,233.8699951171875,238.5500030517578,95328300.0
2023-12-13,239.2899932861328,240.3000030517578,228.1999969482422,234.19000244140625,146286300.0
2023-12-14,251.0500030517578,253.8800048828125,240.7899932861328,241.22000122070312,160829200.0
2023-12-15,253.5,254.1300048828125,248.3000030517578,251.2100067138672,135720800.0
2023-12-18,252.0800018310547,258.739990234375,251.36000061035156,253.77999877929688,116416500.0
2023-12-19,257.2200012207031,258.3399963378906,253.00999450683594,253.47999572753906,106737400.0
2023-12-20,247.13999938964844,259.8399963378906,247.0,256.4100036621094,125097000.0
2023-12-21,254.5,254.8000030517578,248.5500030517578,251.89999389648438,109594200.0
2023-12-22,252.5399932861328,258.2200012207031,251.3699951171875,256.760009765625,93249800.0
2023-12-26,256.6099853515625,257.9700012207031,252.91000366210938,254.49000549316406,86892400.0
2023-12-27,261.44000244140625,263.3399963378906,257.5199890136719,258.3500061035156,106494400.0
2023-12-28,253.17999267578125,265.1300048828125,252.7100067138672,263.6600036621094,113619900.0
2023-12-29,248.47999572753906,255.19000244140625,247.42999267578125,255.10000610351562,100615300.0
2024-01-02,248.4199981689453,251.25,244.41000366210938,250.0800018310547,104654200.0
2024-01-03,238.4499969482422,245.67999267578125,236.32000732421875,244.97999572753906,121082600.0
2024-01-04,237.92999267578125,242.6999969482422,237.72999572753906,239.25,102629300.0
2024-01-05,237.49000549316406,240.1199951171875,234.89999389648438,236.86000061035156,92379400.0
2024-01-08,240.4499969482422,241.25,235.3000030517578,236.13999938964844,85166600.0
2024-01-09,234.9600067138672,238.9600067138672,232.0399932861328,238.11000061035156,96705700.0
2024-01-10,233.94000244140625,235.5,231.2899932861328,235.10000610351562,91628500.0
2024-01-11,227.22000122070312,230.92999267578125,225.3699951171875,230.57000732421875,105873600.0
2024-01-12,218.88999938964844,225.33999633789062,217.14999389648438,220.0800018310547,122889000.0
2024-01-16,219.91000366210938,223.49000549316406,212.17999267578125,215.10000610351562,115355000.0
2024-01-17,215.5500030517578,215.6699981689453,212.00999450683594,214.86000061035156,103164400.0
2024-01-18,211.8800048828125,217.4499969482422,208.74000549316406,216.8800048828125,108595400.0
2024-01-19,212.19000244140625,213.19000244140625,207.55999755859375,209.99000549316406,102095800.0
2024-01-22,208.8000030517578,217.8000030517578,206.27000427246094,212.25999450683594,117952500.0
2024-01-23,209.13999938964844,215.64999389648438,207.75,211.3000030517578,106605900.0
2024-01-24,207.8300018310547,212.72999572753906,206.77000427246094,211.8800048828125,123369900.0
2024-01-25,182.6300048828125,193.0,180.05999755859375,189.6999969482422,198076800.0
2024-01-26,183.25,186.77999877929688,182.10000610351562,185.5,107343200.0
2024-01-29,190.92999267578125,191.47999572753906,183.6699981689453,185.6300048828125,125013100.0
2024-01-30,191.58999633789062,196.36000061035156,190.61000061035156,195.3300018310547,109982300.0
2024-01-31,187.2899932861328,193.97000122070312,185.85000610351562,187.0,103221400.0
2024-02-01,188.86000061035156,189.8800048828125,184.27999877929688,188.5,91843300.0
2024-02-02,187.91000366210938,188.69000244140625,182.0,185.0399932861328,110505100.0
2024-02-05,181.05999755859375,184.67999267578125,175.00999450683594,184.25999450683594,134294400.0
2024-02-06,185.10000610351562,186.49000549316406,177.11000061035156,177.2100067138672,122676000.0
2024-02-07,187.5800018310547,189.7899932861328,182.67999267578125,188.17999267578125,111535200.0
2024-02-08,189.55999755859375,191.6199951171875,185.5800018310547,189.0,83034000.0
2024-02-09,193.57000732421875,194.1199951171875,189.47999572753906,190.17999267578125,84476300.0
2024-02-12,188.1300048828125,194.72999572753906,187.27999877929688,192.11000061035156,95498600.0
2024-02-13,184.02000427246094,187.25999450683594,182.11000061035156,183.99000549316406,86759500.0
2024-02-14,188.7100067138672,188.88999938964844,183.35000610351562,185.3000030517578,81203000.0
2024-02-15,200.4499969482422,200.8800048828125,188.86000061035156,189.16000366210938,120831800.0
2024-02-16,199.9499969482422,203.1699981689453,197.39999389648438,202.05999755859375,111173600.0
2024-02-20,193.75999450683594,198.60000610351562,189.1300048828125,196.1300048828125,104545800.0
2024-02-21,194.77000427246094,199.44000244140625,191.9499969482422,193.36000061035156,103844000.0
2024-02-22,197.41000366210938,198.32000732421875,191.36000061035156,194.0,92739500.0
2024-02-23,191.97000122070312,197.57000732421875,191.5,195.30999755859375,78841900.0
2024-02-26,199.39999389648438,201.77999877929688,192.0,192.2899932861328,111747100.0
2024-02-27,199.72999572753906,205.60000610351562,198.25999450683594,204.0399932861328,108645400.0
2024-02-28,202.0399932861328,205.3000030517578,198.44000244140625,200.4199981689453,99806200.0
2024-02-29,201.8800048828125,205.27999877929688,198.4499969482422,204.17999267578125,85907000.0
2024-03-01,202.63999938964844,204.52000427246094,198.5,200.52000427246094,82099200.0
2024-03-04,188.13999938964844,199.75,186.72000122070312,198.72999572753906,134334900.0
2024-03-05,180.74000549316406,184.58999633789062,177.57000732421875,183.0500030517578,119660800.0
2024-03-06,176.5399932861328,181.5800018310547,173.6999969482422,179.99000549316406,107920900.0
2024-03-07,178.64999389648438,180.0399932861328,173.6999969482422,174.35000610351562,102129000.0
2024-03-08,175.33999633789062,182.72999572753906,174.6999969482422,181.5,85315300.0
2024-03-11,177.77000427246094,182.8699951171875,174.8000030517578,175.4499969482422,85391500.0
2024-03-12,177.5399932861328,179.42999267578125,172.41000366210938,177.77000427246094,87391700.0
2024-03-13,169.47999572753906,176.0500030517578,169.14999389648438,173.0500030517578,106524500.0
2024-03-14,162.5,171.1699981689453,160.50999450683594,167.77000427246094,126325700.0
2024-03-15,163.57000732421875,165.17999267578125,160.75999450683594,163.16000366210938,96971900.0
2024-03-18,173.8000030517578,174.72000122070312,165.89999389648438,170.02000427246094,108214400.0
2024-03-19,171.32000732421875,172.82000732421875,167.4199981689453,172.36000061035156,77271400.0
2024-03-20,175.66000366210938,176.25,170.82000732421875,173.0,83846700.0
2024-03-21,172.82000732421875,178.17999267578125,171.8000030517578,176.38999938964844,73178000.0
2024-03-22,170.8300018310547,171.1999969482422,166.3000030517578,166.69000244140625,75454700.0
2024-03-25,172.6300048828125,175.24000549316406,168.72999572753906,168.75999450683594,74228600.0
2024-03-26,177.6699981689453,184.25,177.3800048828125,178.5800018310547,113186200.0
2024-03-27,179.8300018310547,181.91000366210938,176.0,181.41000366210938,81804000.0
2024-03-28,175.7899932861328,179.57000732421875,175.3000030517578,177.4499969482422,77654800.0
2024-04-01,175.22000122070312,176.75,170.2100067138672,176.1699981689453,81562100.0
2024-04-02,166.6300048828125,167.69000244140625,163.42999267578125,164.75,116650600.0
2024-04-03,168.3800048828125,168.82000732421875,163.27999877929688,164.02000427246094,82950100.0
2024-04-04,171.11000061035156,177.19000244140625,168.00999450683594,170.07000732421875,123162000.0
2024-04-05,164.89999389648438,170.86000061035156,160.50999450683594,169.0800018310547,141250700.0
2024-04-08,172.97999572753906,174.5,167.7899932861328,169.33999633789062,104423300.0
2024-04-09,176.8800048828125,179.22000122070312,171.9199981689453,172.91000366210938,103232700.0
2024-04-10,171.75999450683594,174.92999267578125,170.00999450683594,173.0399932861328,84532400.0
2024-04-11,174.60000610351562,175.8800048828125,168.50999450683594,172.5500030517578,94516000.0
2024-04-12,171.0500030517578,173.80999755859375,170.36000061035156,172.33999633789062,64506600.0
2024-04-15,161.47999572753906,170.69000244140625,161.3800048828125,170.24000549316406,100245300.0
2024-04-16,157.11000061035156,158.19000244140625,153.75,156.74000549316406,97000000.0
2024-04-17,155.4499969482422,158.3300018310547,153.77999877929688,157.63999938964844,82439700.0
2024-04-18,149.92999267578125,152.1999969482422,148.6999969482422,151.25,96098800.0
2024-04-19,147.0500030517578,150.94000244140625,146.22000122070312,148.97000122070312,86005100.0
2024-04-22,142.0500030517578,144.44000244140625,138.8000030517578,140.55999755859375,107097600.0
2024-04-23,144.67999267578125,147.25999450683594,141.11000061035156,143.3300018310547,124545100.0
2024-04-24,162.1300048828125,167.97000122070312,157.50999450683594,162.83999633789062,181178000.0
2024-04-25,170.17999267578125,170.8800048828125,158.36000061035156,158.9600067138672,126427500.0
2024-04-26,168.2899932861328,172.1199951171875,166.3699951171875,168.85000610351562,109815700.0
2024-04-29,194.0500030517578,198.8699951171875,184.5399932861328,188.4199981689453,243869700.0
2024-04-30,183.27999877929688,190.9499969482422,182.83999633789062,186.97999572753906,127031800.0
2024-05-01,179.99000549316406,185.86000061035156,179.00999450683594,182.0,92829700.0
2024-05-02,180.00999450683594,184.60000610351562,176.02000427246094,182.86000061035156,89148000.0
2024-05-03,181.19000244140625,184.77999877929688,178.4199981689453,182.10000610351562,75491500.0
2024-05-06,184.75999450683594,187.55999755859375,182.1999969482422,183.8000030517578,84390300.0
2024-05-07,177.80999755859375,183.25999450683594,177.39999389648438,182.39999389648438,75045900.0
2024-05-08,174.72000122070312,176.05999755859375,170.14999389648438,171.58999633789062,79969500.0
2024-05-09,171.97000122070312,175.6199951171875,171.3699951171875,175.00999450683594,65950300.0
2024-05-10,168.47000122070312,173.05999755859375,167.75,173.0500030517578,72627200.0
2024-05-13,171.88999938964844,175.39999389648438,169.0,170.0,67018900.0
2024-05-14,177.5500030517578,179.49000549316406,174.07000732421875,174.5,86407400.0
2024-05-15,173.99000549316406,180.0,173.11000061035156,179.89999389648438,79663000.0
2024-05-16,174.83999633789062,175.7899932861328,171.42999267578125,174.10000610351562,59812200.0
2024-05-17,177.4600067138672,179.6300048828125,172.75,173.5500030517578,77445800.0
2024-05-20,174.9499969482422,177.75,173.52000427246094,177.55999755859375,61727400.0
2024-05-21,186.60000610351562,186.8800048828125,174.7100067138672,175.50999450683594,115266500.0
2024-05-22,180.11000061035156,183.8000030517578,178.1199951171875,182.85000610351562,88313500.0
2024-05-23,173.74000549316406,181.89999389648438,173.25999450683594,181.8000030517578,71975500.0
2024-05-24,179.24000549316406,180.0800018310547,173.72999572753906,174.83999633789062,65479700.0
2024-05-28,176.75,178.25,173.16000366210938,176.39999389648438,59736600.0
2024-05-29,176.19000244140625,178.14999389648438,173.92999267578125,174.19000244140625,54782600.0
2024-05-30,178.7899932861328,182.6699981689453,175.3800048828125,178.5800018310547,77784800.0
2024-05-31,178.0800018310547,180.32000732421875,173.82000732421875,178.5,67314600.0
2024-06-03,176.2899932861328,182.63999938964844,174.49000549316406,178.1300048828125,68568900.0
2024-06-04,174.77000427246094,177.75999450683594,174.0,174.77999877929688,60056300.0
2024-06-05,175.0,176.14999389648438,172.1300048828125,175.35000610351562,57953800.0
2024-06-06,177.94000244140625,179.72999572753906,172.72999572753906,174.60000610351562,69887000.0
2024-06-07,177.47999572753906,179.35000610351562,175.5800018310547,176.1300048828125,56244900.0
2024-06-10,173.7899932861328,178.57000732421875,173.1699981689453,176.05999755859375,50869700.0
2024-06-11,170.66000366210938,174.75,167.41000366210938,173.9199981689453,64761900.0
2024-06-12,177.2899932861328,180.5500030517578,169.8000030517578,171.1199951171875,90389400.0
2024-06-13,182.47000122070312,191.0800018310547,181.22999572753906,188.38999938964844,118984100.0
2024-06-14,178.00999450683594,186.0,176.9199981689453,185.8000030517578,82038200.0
2024-06-17,187.44000244140625,188.80999755859375,177.0,177.9199981689453,109786100.0
2024-06-18,184.86000061035156,187.1999969482422,182.3699951171875,186.55999755859375,68982300.0
2024-06-20,181.57000732421875,185.2100067138672,179.66000366210938,184.67999267578125,55893100.0
2024-06-21,183.00999450683594,183.9499969482422,180.69000244140625,182.3000030517578,63029500.0
2024-06-24,182.5800018310547,188.8000030517578,182.5500030517578,184.97000122070312,61992100.0
2024-06-25,187.35000610351562,187.97000122070312,182.00999450683594,184.39999389648438,63678300.0
2024-06-26,196.3699951171875,197.75999450683594,186.36000061035156,186.5399932861328,95737100.0
2024-06-27,197.4199981689453,198.72000122070312,194.0500030517578,195.1699981689453,72746500.0
2024-06-28,197.8800048828125,203.1999969482422,195.25999450683594,199.5500030517578,95438100.0
2024-07-01,209.86000061035156,213.22999572753906,200.85000610351562,201.02000427246094,135691400.0
2024-07-02,231.25999450683594,231.3000030517578,218.05999755859375,218.88999938964844,205047900.0
2024-07-03,246.38999938964844,248.35000610351562,234.25,234.55999755859375,166561500.0
2024-07-05,251.52000427246094,252.3699951171875,242.4600067138672,249.80999755859375,154501200.0
2024-07-08,252.94000244140625,259.44000244140625,244.57000732421875,247.7100067138672,157219600.0
2024-07-09,262.3299865722656,265.6099853515625,250.3000030517578,251.0,160210900.0
2024-07-10,263.260009765625,267.5899963378906,257.8599853515625,262.79998779296875,128519400.0
2024-07-11,241.02999877929688,271.0,239.64999389648438,263.29998779296875,221707300.0
2024-07-12,248.22999572753906,251.83999633789062,233.08999633789062,235.8000030517578,155955800.0
2024-07-15,252.63999938964844,265.6000061035156,251.72999572753906,255.97000122070312,146912900.0
2024-07-16,256.55999755859375,258.6199951171875,245.8000030517578,255.30999755859375,126332500.0
2024-07-17,248.5,258.4700012207031,246.17999267578125,252.72999572753906,115584800.0
2024-07-18,249.22999572753906,257.1400146484375,247.1999969482422,251.08999633789062,110869000.0
2024-07-19,239.1999969482422,249.44000244140625,236.8300018310547,247.7899932861328,87403900.0
2024-07-22,251.50999450683594,253.2100067138672,243.75,244.2100067138672,101225400.0
2024-07-23,246.3800048828125,255.75999450683594,245.6300048828125,253.60000610351562,111928200.0
2024-07-24,215.99000549316406,225.99000549316406,214.7100067138672,225.4199981689453,167942900.0
2024-07-25,220.25,226.0,216.22999572753906,216.8000030517578,100636500.0
2024-07-26,219.8000030517578,222.27999877929688,215.3300018310547,221.19000244140625,94604100.0
2024-07-29,232.10000610351562,234.27000427246094,224.6999969482422,224.89999389648438,129201800.0
2024-07-30,222.6199951171875,232.41000366210938,220.0,232.25,100560300.0
2024-07-31,232.07000732421875,234.67999267578125,226.7899932861328,227.89999389648438,67497000.0
2024-08-01,216.86000061035156,231.8699951171875,214.3300018310547,227.69000244140625,83861900.0
2024-08-02,207.6699981689453,216.1300048828125,205.77999877929688,214.8800048828125,82880100.0
2024-08-05,198.8800048828125,203.8800048828125,182.0,185.22000122070312,100308800.0
2024-08-06,200.63999938964844,202.89999389648438,192.6699981689453,200.75,73783900.0
2024-08-07,191.75999450683594,203.49000549316406,191.47999572753906,200.77000427246094,71159800.0
2024-08-08,198.83999633789062,200.6999969482422,192.0399932861328,195.6999969482422,65033900.0
2024-08-09,200.0,200.8800048828125,195.11000061035156,197.0500030517578,58648300.0
2024-08-12,197.49000549316406,199.25999450683594,194.6699981689453,199.02000427246094,64044900.0
2024-08-13,207.8300018310547,208.49000549316406,197.05999755859375,198.47000122070312,76247400.0
2024-08-14,201.3800048828125,208.44000244140625,198.75,207.38999938964844,70250000.0
2024-08-15,214.13999938964844,215.8800048828125,204.82000732421875,205.02000427246094,89848500.0
2024-08-16,216.1199951171875,219.8000030517578,210.8000030517578,211.14999389648438,88765100.0
2024-08-19,222.72000122070312,222.97999572753906,214.08999633789062,217.07000732421875,76435200.0
2024-08-20,221.10000610351562,228.22000122070312,219.55999755859375,224.8800048828125,74001200.0
2024-08-21,223.27000427246094,224.66000366210938,218.86000061035156,222.6699981689453,70146000.0
2024-08-22,210.66000366210938,224.8000030517578,210.32000732421875,223.82000732421875,79514500.0
2024-08-23,220.32000732421875,221.47999572753906,214.2100067138672,214.4600067138672,81525200.0
2024-08-26,213.2100067138672,219.08999633789062,211.00999450683594,218.75,59301200.0
2024-08-27,209.2100067138672,215.66000366210938,206.94000244140625,213.25,62821400.0
2024-08-28,205.75,211.83999633789062,202.58999633789062,209.72000122070312,64116400.0
2024-08-29,206.27999877929688,214.88999938964844,205.97000122070312,209.8000030517578,62308800.0
2024-08-30,214.11000061035156,214.57000732421875,207.02999877929688,208.6300048828125,63370600.0
2024-09-03,210.60000610351562,219.89999389648438,209.63999938964844,215.25999450683594,76714200.0
2024-09-04,219.41000366210938,222.22000122070312,210.57000732421875,210.58999633789062,80651800.0
2024-09-05,230.1699981689453,235.0,222.25,223.49000549316406,119355000.0
2024-09-06,210.72999572753906,233.60000610351562,210.50999450683594,232.60000610351562,112177000.0
2024-09-09,216.27000427246094,219.8699951171875,213.6699981689453,216.1999969482422,67443500.0
2024-09-10,226.1699981689453,226.39999389648438,218.63999938964844,220.07000732421875,78891100.0
2024-09-11,228.1300048828125,228.47000122070312,216.8000030517578,224.5500030517578,83548600.0
2024-09-12,229.80999755859375,231.4499969482422,223.8300018310547,224.66000366210938,72020000.0
2024-09-13,230.2899932861328,232.6699981689453,226.32000732421875,228.0,59515100.0
2024-09-16,226.77999877929688,229.9600067138672,223.52999877929688,229.3000030517578,54323000.0
2024-09-17,227.8699951171875,234.57000732421875,226.5500030517578,229.4499969482422,66761600.0
2024-09-18,227.1999969482422,235.67999267578125,226.8800048828125,230.08999633789062,78010200.0
2024-09-19,243.9199981689453,244.24000549316406,232.1300048828125,234.0,102694600.0
2024-09-20,238.25,243.99000549316406,235.9199981689453,241.52000427246094,99879100.0
2024-09-23,250.0,250.0,241.9199981689453,242.61000061035156,86927200.0
2024-09-24,254.27000427246094,257.19000244140625,249.0500030517578,254.0800018310547,88491000.0
2024-09-25,257.0199890136719,257.04998779296875,252.27999877929688,252.5399932861328,65034300.0
2024-09-26,254.22000122070312,261.75,251.52999877929688,260.6000061035156,67142200.0
2024-09-27,260.4599914550781,260.70001220703125,254.1199951171875,257.3800048828125,70988100.0
2024-09-30,261.6300048828125,264.8599853515625,255.77000427246094,259.0400085449219,80705700.0
2024-10-01,258.0199890136719,263.9800109863281,248.52999877929688,262.6700134277344,87397600.0
2024-10-02,249.02000427246094,251.16000366210938,241.5,247.5500030517578,93983900.0
2024-10-03,240.66000366210938,249.7899932861328,237.80999755859375,244.47999572753906,80729200.0
2024-10-04,250.0800018310547,250.9600067138672,244.5800018310547,246.69000244140625,86573200.0
2024-10-07,240.8300018310547,249.8300018310547,240.6999969482422,249.0,68113300.0
2024-10-08,244.5,246.2100067138672,240.55999755859375,243.55999755859375,56303200.0
2024-10-09,241.0500030517578,247.42999267578125,239.50999450683594,243.82000732421875,66289500.0
2024-10-10,238.77000427246094,242.7899932861328,232.33999633789062,241.80999755859375,83087100.0
2024-10-11,217.8000030517578,223.33999633789062,214.3800048828125,220.1300048828125,142628900.0
2024-10-14,219.16000366210938,221.91000366210938,213.74000549316406,220.1300048828125,86291900.0
2024-10-15,219.57000732421875,224.25999450683594,217.1199951171875,220.00999450683594,62988800.0
2024-10-16,221.3300018310547,222.82000732421875,218.92999267578125,221.39999389648438,49632800.0
2024-10-17,220.88999938964844,222.0800018310547,217.89999389648438,221.58999633789062,50791800.0
2024-10-18,220.6999969482422,222.27999877929688,219.22999572753906,220.7100067138672,49611900.0
2024-10-21,218.85000610351562,220.47999572753906,215.72999572753906,218.89999389648438,47329000.0
2024-10-22,217.97000122070312,218.22000122070312,215.25999450683594,217.30999755859375,43268700.0
2024-10-23,213.64999389648438,218.72000122070312,212.11000061035156,217.1300048828125,80938900.0
2024-10-24,260.4800109863281,262.1199951171875,242.64999389648438,244.67999267578125,204491900.0
2024-10-25,269.19000244140625,269.489990234375,255.32000732421875,256.010009765625,161611900.0
2024-10-28,262.510009765625,273.5400085449219,262.239990234375,270.0,107653600.0
2024-10-29,259.5199890136719,264.9800109863281,255.50999450683594,264.510009765625,80521800.0
2024-10-30,257.54998779296875,263.3500061035156,255.82000732421875,258.0400085449219,53993600.0
2024-10-31,249.85000610351562,259.75,249.25,257.989990234375,66575300.0
2024-11-01,248.97999572753906,254.0,246.6300048828125,252.0399932861328,57544800.0
2024-11-04,242.83999633789062,248.89999389648438,238.8800048828125,244.55999755859375,68802400.0
2024-11-05,251.44000244140625,255.27999877929688,246.2100067138672,247.33999633789062,69282500.0
2024-11-06,288.5299987792969,289.5899963378906,275.6199951171875,284.6700134277344,165228700.0
2024-11-07,296.9100036621094,299.75,285.5199890136719,288.8900146484375,117309200.0
2024-11-08,321.2200012207031,328.7099914550781,297.6600036621094,299.1400146484375,204782800.0
2024-11-11,350.0,358.6400146484375,336.0,346.29998779296875,210521600.0
2024-11-12,328.489990234375,345.8399963378906,323.30999755859375,342.739990234375,155726000.0
2024-11-13,330.239990234375,344.6000061035156,322.5,335.8500061035156,125405600.0
2024-11-14,311.17999267578125,329.9800109863281,310.3699951171875,327.69000244140625,120726100.0
2024-11-15,320.7200012207031,324.67999267578125,309.2200012207031,310.57000732421875,114440300.0
2024-11-18,338.739990234375,348.54998779296875,330.010009765625,340.7300109863281,126547500.0
2024-11-19,346.0,347.3800048828125,332.75,335.760009765625,88852500.0
2024-11-20,342.0299987792969,346.6000061035156,334.29998779296875,345.0,66340700.0
2024-11-21,339.6400146484375,347.989990234375,335.2799987792969,343.80999755859375,58011700.0
2024-11-22,352.55999755859375,361.5299987792969,337.70001220703125,341.0899963378906,89140700.0
2024-11-25,338.5899963378906,361.92999267578125,338.20001220703125,360.1400146484375,95890900.0
2024-11-26,338.2300109863281,346.9599914550781,335.6600036621094,341.0,62295900.0
2024-11-27,332.8900146484375,342.54998779296875,326.5899963378906,341.79998779296875,57896400.0