File size: 466,968 Bytes
ea20d05 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 | Date,Open,High,Low,Close,Adj Close,Volume
2014-09-17,5.08588981628418,5.170770168304443,4.965950012207031,5.058549880981445,5.058549880981445,3071840
2014-09-18,5.065430164337158,5.065430164337158,4.579959869384766,4.685229778289795,4.685229778289795,4569260
2014-09-19,4.687290191650391,4.755819797515869,4.254350185394287,4.327770233154297,4.327770233154297,3917450
2014-09-20,4.32919979095459,4.616079807281494,4.202189922332764,4.286439895629883,4.286439895629883,5490660
2014-09-21,4.263070106506348,4.3001298904418945,4.154990196228027,4.245920181274414,4.245920181274414,2931220
2014-09-22,4.245930194854736,4.416880130767822,4.210130214691162,4.242350101470947,4.242350101470947,1855960
2014-09-23,4.239990234375,4.881350040435791,4.188869953155518,4.746570110321045,4.746570110321045,4661670
2014-09-24,4.744200229644775,4.745120048522949,4.627689838409424,4.666790008544922,4.666790008544922,2662290
2014-09-25,4.66588020324707,4.671319961547852,4.448699951171875,4.514649868011475,4.514649868011475,2046960
2014-09-26,4.50993013381958,4.551819801330566,4.388800144195557,4.433589935302734,4.433589935302734,1548350
2014-09-27,4.434390068054199,4.4892401695251465,4.3979902267456055,4.421800136566162,4.421800136566162,889525
2014-09-28,4.424620151519775,4.457610130310059,4.202779769897461,4.233230113983154,4.233230113983154,1741170
2014-09-29,4.2376298904418945,4.330249786376953,4.1981000900268555,4.246789932250977,4.246789932250977,1712650
2014-09-30,4.252190113067627,4.549009799957275,4.225930213928223,4.474730014801025,4.474730014801025,2456420
2014-10-01,4.4709601402282715,4.503739833831787,4.384860038757324,4.42855978012085,4.42855978012085,1172180
2014-10-02,4.430150032043457,4.463479995727539,4.286230087280273,4.322659969329834,4.322659969329834,1124950
2014-10-03,4.31935977935791,4.340310096740723,4.1640400886535645,4.175119876861572,4.175119876861572,1471270
2014-10-04,4.173130035400391,4.2840399742126465,3.888010025024414,3.938199996948242,3.938199996948242,6948810
2014-10-05,3.9420700073242188,4.04341983795166,3.480600118637085,3.6991400718688965,3.6991400718688965,8143680
2014-10-06,3.703049898147583,3.9148600101470947,3.5722498893737793,3.8223700523376465,3.8223700523376465,9482680
2014-10-07,3.8133299350738525,3.949860095977783,3.6882100105285645,3.8586299419403076,3.8586299419403076,7096400
2014-10-08,3.8554699420928955,3.9298899173736572,3.7478299140930176,3.9078900814056396,3.9078900814056396,5850860
2014-10-09,3.9086201190948486,4.028759956359863,3.8652899265289307,3.9006600379943848,3.9006600379943848,8316140
2014-10-10,3.898859977722168,3.9158899784088135,3.774250030517578,3.807389974594116,3.807389974594116,6313690
2014-10-11,3.795919895172119,3.8389699459075928,3.67792010307312,3.77266001701355,3.77266001701355,3498570
2014-10-12,3.7765800952911377,3.8514699935913086,3.696039915084839,3.850330114364624,3.850330114364624,2712090
2014-10-13,3.846440076828003,3.895740032196045,3.791179895401001,3.8617799282073975,3.8617799282073975,4200710
2014-10-14,3.8645200729370117,4.229109764099121,3.8645200729370117,4.0759100914001465,4.0759100914001465,8247860
2014-10-15,4.076990127563477,4.076990127563477,3.9927499294281006,4.056419849395752,4.056419849395752,4837180
2014-10-16,4.057740211486816,4.096799850463867,3.9587600231170654,3.9908900260925293,3.9908900260925293,4204880
2014-10-17,3.9914400577545166,4.0160298347473145,3.9539101123809814,3.993269920349121,3.993269920349121,3561280
2014-10-18,3.9916300773620605,4.0877299308776855,3.954710006713867,4.055759906768799,4.055759906768799,2386140
2014-10-19,4.056429862976074,4.061460018157959,3.974440097808838,3.9889400005340576,3.9889400005340576,1576340
2014-10-20,3.983570098876953,3.983570098876953,3.8774800300598145,3.909830093383789,3.909830093383789,2252890
2014-10-21,3.911799907684326,3.969939947128296,3.900360107421875,3.9400100708007812,3.9400100708007812,1948840
2014-10-22,3.9409499168395996,3.9599599838256836,3.8385798931121826,3.843319892883301,3.843319892883301,2094200
2014-10-23,3.8469700813293457,3.8660600185394287,3.726569890975952,3.739650011062622,3.739650011062622,3191780
2014-10-24,3.739490032196045,3.7798099517822266,3.7244999408721924,3.747529983520508,3.747529983520508,3557710
2014-10-25,3.748729944229126,3.7598400115966797,3.629040002822876,3.6675500869750977,3.6675500869750977,2370430
2014-10-26,3.668950080871582,3.7673699855804443,3.661530017852783,3.727180004119873,3.727180004119873,1986590
2014-10-27,3.72406005859375,3.893320083618164,3.7130699157714844,3.807310104370117,3.807310104370117,2694530
2014-10-28,3.812269926071167,3.8965799808502197,3.794680118560791,3.8460700511932373,3.8460700511932373,2222000
2014-10-29,3.8528800010681152,3.85332989692688,3.720400094985962,3.72694993019104,3.72694993019104,2551500
2014-10-30,3.734499931335449,3.8191699981689453,3.7195301055908203,3.785860061645508,3.785860061645508,2667440
2014-10-31,3.7846500873565674,3.804539918899536,3.7453200817108154,3.753999948501587,3.753999948501587,2303900
2014-11-01,3.756659984588623,3.7571499347686768,3.5590999126434326,3.570590019226074,3.570590019226074,2476220
2014-11-02,3.5768799781799316,3.6229100227355957,3.554500102996826,3.585099935531616,3.585099935531616,2031400
2014-11-03,3.5859100818634033,3.661750078201294,3.5563900470733643,3.5780599117279053,3.5780599117279053,2034500
2014-11-04,3.5804200172424316,3.619529962539673,3.547650098800659,3.5917599201202393,3.5917599201202393,2336120
2014-11-05,3.5903100967407227,3.6710898876190186,3.5903100967407227,3.644850015640259,3.644850015640259,2855540
2014-11-06,3.6421399116516113,3.667409896850586,3.6187500953674316,3.64955997467041,3.64955997467041,2461750
2014-11-07,3.649669885635376,3.6619598865509033,3.55499005317688,3.5573699474334717,3.5573699474334717,2417010
2014-11-08,3.556649923324585,3.578749895095825,3.53233003616333,3.556260108947754,3.556260108947754,1508220
2014-11-09,3.554840087890625,3.6373000144958496,3.5469400882720947,3.631459951400757,3.631459951400757,1873830
2014-11-10,3.632159948348999,3.7310900688171387,3.593559980392456,3.6956300735473633,3.6956300735473633,3545550
2014-11-11,3.698509931564331,3.737799882888794,3.6743600368499756,3.6758899688720703,3.6758899688720703,2783960
2014-11-12,3.67972993850708,4.141510009765625,3.67972993850708,4.068610191345215,4.068610191345215,8733140
2014-11-13,4.132989883422852,4.350220203399658,4.01938009262085,4.097660064697266,4.097660064697266,13963000
2014-11-14,4.0854997634887695,4.09119987487793,3.861639976501465,3.989370107650757,3.989370107650757,7587850
2014-11-15,3.992259979248047,4.037660121917725,3.8097500801086426,3.854330062866211,3.854330062866211,3891770
2014-11-16,3.8411900997161865,3.9009499549865723,3.8259899616241455,3.8836300373077393,3.8836300373077393,2991050
2014-11-17,3.8805599212646484,3.9969899654388428,3.8304800987243652,3.8774399757385254,3.8774399757385254,3967100
2014-11-18,3.875149965286255,3.9060399532318115,3.7518699169158936,3.770159959793091,3.770159959793091,4024840
2014-11-19,3.7799599170684814,3.8439300060272217,3.772480010986328,3.807460069656372,3.807460069656372,2858300
2014-11-20,3.806960105895996,3.817500114440918,3.5854198932647705,3.6115500926971436,3.6115500926971436,3682840
2014-11-21,3.614300012588501,3.614300012588501,3.480410099029541,3.496929883956909,3.496929883956909,3851320
2014-11-22,3.5011401176452637,3.6206300258636475,3.489219903945923,3.523289918899536,3.523289918899536,2446510
2014-11-23,3.522779941558838,3.6119699478149414,3.5157299041748047,3.594360113143921,3.594360113143921,1686970
2014-11-24,3.594640016555786,3.689079999923706,3.5695900917053223,3.6285500526428223,3.6285500526428223,3281530
2014-11-25,3.6249799728393555,3.696700096130371,3.5450499057769775,3.567500114440918,3.567500114440918,3468870
2014-11-26,3.5689098834991455,3.5871500968933105,3.5357799530029297,3.560460090637207,3.560460090637207,2497390
2014-11-27,3.5650699138641357,3.5802500247955322,3.5527799129486084,3.559880018234253,3.559880018234253,1764690
2014-11-28,3.5607900619506836,3.6427700519561768,3.5009100437164307,3.6038599014282227,3.6038599014282227,2007140
2014-11-29,3.604710102081299,3.636120080947876,3.570319890975952,3.586280107498169,3.586280107498169,2264640
2014-11-30,3.5859599113464355,3.6141200065612793,3.562469959259033,3.576090097427368,3.576090097427368,1206290
2014-12-01,3.575589895248413,3.606920003890991,3.5666399002075195,3.5771400928497314,3.5771400928497314,1275120
2014-12-02,3.5779900550842285,3.661590099334717,3.5777900218963623,3.6310999393463135,3.6310999393463135,2051950
2014-12-03,3.628000020980835,3.6528499126434326,3.5820701122283936,3.6120200157165527,3.6120200157165527,1715450
2014-12-04,3.6117000579833984,3.6368000507354736,3.5862200260162354,3.592629909515381,3.592629909515381,2291670
2014-12-05,3.594089984893799,3.6225099563598633,3.5757699012756348,3.618230104446411,3.618230104446411,2350920
2014-12-06,3.615959882736206,3.628230094909668,3.6036698818206787,3.6145200729370117,3.6145200729370117,1690520
2014-12-07,3.615600109100342,3.749530076980591,3.6085100173950195,3.7111599445343018,3.7111599445343018,1759240
2014-12-08,3.7083699703216553,3.7652199268341064,3.6531999111175537,3.6531999111175537,3.6531999111175537,2295450
2014-12-09,3.655019998550415,3.6689200401306152,3.4825499057769775,3.521169900894165,3.521169900894165,3606940
2014-12-10,3.5238399505615234,3.540679931640625,3.48157000541687,3.4998600482940674,3.4998600482940674,1982380
2014-12-11,3.4939301013946533,3.559809923171997,3.4396300315856934,3.4810800552368164,3.4810800552368164,2667680
2014-12-12,3.4788999557495117,3.492419958114624,3.4788999557495117,3.4867100715637207,3.4867100715637207,2060970
2014-12-13,3.486569881439209,3.489759922027588,3.459559917449951,3.476069927215576,3.476069927215576,2121910
2014-12-14,3.4751999378204346,3.4987399578094482,3.4676599502563477,3.4804799556732178,3.4804799556732178,1547550
2014-12-15,3.481110095977783,3.481600046157837,3.448859930038452,3.450779914855957,3.450779914855957,2292030
2014-12-16,3.4518399238586426,3.4605700969696045,2.989269971847534,3.0152599811553955,3.0152599811553955,5220210
2014-12-17,3.0105600357055664,3.0688300132751465,2.8999900817871094,2.940229892730713,2.940229892730713,3969240
2014-12-18,2.944430112838745,2.995959997177124,2.701970100402832,2.805569887161255,2.805569887161255,4301260
2014-12-19,2.8052799701690674,2.873840093612671,2.7272400856018066,2.869110107421875,2.869110107421875,2780240
2014-12-20,2.8671000003814697,2.943690061569214,2.8671000003814697,2.9235799312591553,2.9235799312591553,2591650
2014-12-21,2.9146299362182617,2.920370101928711,2.8415799140930176,2.8503899574279785,2.8503899574279785,2187630
2014-12-22,2.8602499961853027,2.906680107116699,2.835789918899536,2.8857901096343994,2.8857901096343994,2477440
2014-12-23,2.887320041656494,2.9052700996398926,2.8621199131011963,2.881959915161133,2.881959915161133,1901360
2014-12-24,2.877700090408325,2.8808300495147705,2.729559898376465,2.738339900970459,2.738339900970459,2076240
2014-12-25,2.735949993133545,2.752739906311035,2.670909881591797,2.6994500160217285,2.6994500160217285,1640910
2014-12-26,2.700700044631958,2.8101799488067627,2.6816699504852295,2.7816898822784424,2.7816898822784424,2088360
2014-12-27,2.7795801162719727,2.795370101928711,2.7029600143432617,2.716949939727783,2.716949939727783,2180800
2014-12-28,2.7190001010894775,2.7618300914764404,2.6728100776672363,2.7330400943756104,2.7330400943756104,1701950
2014-12-29,2.733799934387207,2.747220039367676,2.6870899200439453,2.694819927215576,2.694819927215576,1471530
2014-12-30,2.6961700916290283,2.723989963531494,2.6674299240112305,2.704010009765625,2.704010009765625,1536350
2014-12-31,2.7038400173187256,2.729830026626587,2.6923000812530518,2.7189300060272217,2.7189300060272217,1577550
2015-01-01,2.724210023880005,2.724210023880005,2.689769983291626,2.699049949645996,2.699049949645996,770693
2015-01-02,2.697429895401001,2.69923996925354,2.6638500690460205,2.6673600673675537,2.6673600673675537,855392
2015-01-03,2.6664600372314453,2.6664600372314453,2.13316011428833,2.13316011428833,2.13316011428833,5193080
2015-01-04,2.110219955444336,2.1544599533081055,1.912410020828247,1.9566800594329834,1.9566800594329834,3888140
2015-01-05,1.9580299854278564,2.16048002243042,1.9580299854278564,2.0821800231933594,2.0821800231933594,10649500
2015-01-06,2.0843400955200195,2.1182401180267334,2.0445399284362793,2.1121199131011963,2.1121199131011963,3242950
2015-01-07,2.1180999279022217,2.149869918823242,2.0811400413513184,2.1181800365448,2.1181800365448,3388950
2015-01-08,2.115609884262085,2.123500108718872,2.001849889755249,2.0080699920654297,2.0080699920654297,2924520
2015-01-09,2.0100200176239014,2.0112900733947754,1.9586299657821655,1.9833600521087646,1.9833600521087646,1951160
2015-01-10,1.9699900150299072,1.9803400039672852,1.6218600273132324,1.6533199548721313,1.6533199548721313,2911190
2015-01-11,1.6535999774932861,1.8782099485397339,1.6439900398254395,1.724560022354126,1.724560022354126,2581500
2015-01-12,1.7176799774169922,1.7941999435424805,1.6967600584030151,1.714229941368103,1.714229941368103,1738370
2015-01-13,1.7101999521255493,1.7191400527954102,1.533460021018982,1.5411200523376465,1.5411200523376465,4039950
2015-01-14,1.5496100187301636,1.582669973373413,1.1137399673461914,1.1570099592208862,1.1570099592208862,4721280
2015-01-15,1.1532399654388428,1.376579999923706,1.1525399684906006,1.282770037651062,1.282770037651062,3487080
2015-01-16,1.2771899700164795,1.4727799892425537,1.271690011024475,1.402269959449768,1.402269959449768,2669280
2015-01-17,1.3977999687194824,1.4036200046539307,1.2521899938583374,1.2934099435806274,1.2934099435806274,1514960
2015-01-18,1.296030044555664,1.3722800016403198,1.2333600521087646,1.3333300352096558,1.3333300352096558,1694820
2015-01-19,1.328570008277893,1.3593000173568726,1.306380033493042,1.3417799472808838,1.3417799472808838,728641
2015-01-20,1.3409899473190308,1.3448100090026855,1.2996400594711304,1.3235499858856201,1.3235499858856201,1069660
2015-01-21,1.3238999843597412,1.374169945716858,1.3182100057601929,1.3733099699020386,1.3733099699020386,1191370
2015-01-22,1.374269962310791,1.453879952430725,1.374269962310791,1.4187500476837158,1.4187500476837158,1660700
2015-01-23,1.412310004234314,1.4301600456237793,1.380679965019226,1.425950050354004,1.425950050354004,1267530
2015-01-24,1.4306800365447998,1.8870099782943726,1.4191299676895142,1.8437999486923218,1.8437999486923218,4858920
2015-01-25,1.8420499563217163,2.3749499320983887,1.8394999504089355,2.248300075531006,2.248300075531006,9178540
2015-01-26,2.245490074157715,2.3853600025177,2.060699939727783,2.081049919128418,2.081049919128418,8803090
2015-01-27,2.0741798877716064,2.1370201110839844,1.8695399761199951,2.0860800743103027,2.0860800743103027,4502690
2015-01-28,2.0912699699401855,2.1348400115966797,1.8094300031661987,1.8720200061798096,1.8720200061798096,3295480
2015-01-29,1.8766299486160278,1.9489099979400635,1.832669973373413,1.9156700372695923,1.9156700372695923,2191570
2015-01-30,1.9144599437713623,1.9843800067901611,1.8906400203704834,1.897629976272583,1.897629976272583,1805110
2015-01-31,1.8961299657821655,1.9399199485778809,1.8705099821090698,1.8734999895095825,1.8734999895095825,1205140
2015-02-01,1.8787800073623657,1.8809800148010254,1.6791499853134155,1.8035199642181396,1.8035199642181396,2661610
2015-02-02,1.812809944152832,1.882449984550476,1.747920036315918,1.8761800527572632,1.8761800527572632,1955370
2015-02-03,1.8741799592971802,1.937600016593933,1.8080899715423584,1.8217600584030151,1.8217600584030151,2425490
2015-02-04,1.8208500146865845,1.838879942893982,1.757580041885376,1.7923500537872314,1.7923500537872314,3683490
2015-02-05,1.7947399616241455,1.8101600408554077,1.7302000522613525,1.7412300109863281,1.7412300109863281,4490700
2015-02-06,1.7403299808502197,1.8274600505828857,1.740190029144287,1.75941002368927,1.75941002368927,2332680
2015-02-07,1.759559988975525,1.7917399406433105,1.7426899671554565,1.7817200422286987,1.7817200422286987,1272440
2015-02-08,1.7867900133132935,1.8136500120162964,1.7580900192260742,1.7835899591445923,1.7835899591445923,793432
2015-02-09,1.7852699756622314,1.7855099439620972,1.7152600288391113,1.731469988822937,1.731469988822937,1412300
2015-02-10,1.7332500219345093,1.7861499786376953,1.6872899532318115,1.7631800174713135,1.7631800174713135,1943220
2015-02-11,1.7608100175857544,1.7885500192642212,1.7151700258255005,1.7274399995803833,1.7274399995803833,1202390
2015-02-12,1.7308100461959839,1.7651400566101074,1.7167500257492065,1.7575600147247314,1.7575600147247314,1073660
2015-02-13,1.7550899982452393,1.8532099723815918,1.7456300258636475,1.821679949760437,1.821679949760437,2417560
2015-02-14,1.8229299783706665,1.963170051574707,1.8213800191879272,1.937690019607544,1.937690019607544,2967890
2015-02-15,1.9400299787521362,2.0295300483703613,1.7940800189971924,1.8420000076293945,1.8420000076293945,3678900
2015-02-16,1.844480037689209,1.848620057106018,1.7956299781799316,1.796280026435852,1.796280026435852,1766700
2015-02-17,1.794119954109192,1.878909945487976,1.7926000356674194,1.853119969367981,1.853119969367981,1824820
2015-02-18,1.856660008430481,1.86326003074646,1.8040000200271606,1.828160047531128,1.828160047531128,1504230
2015-02-19,1.8252099752426147,1.8506100177764893,1.8163399696350098,1.8467600345611572,1.8467600345611572,1117190
2015-02-20,1.842020034790039,1.8640600442886353,1.8322199583053589,1.8479499816894531,1.8479499816894531,1430460
2015-02-21,1.848960041999817,1.8656599521636963,1.8350900411605835,1.8489099740982056,1.8489099740982056,934224
2015-02-22,1.8498799800872803,1.8663599491119385,1.7851500511169434,1.7962000370025635,1.7962000370025635,1413400
2015-02-23,1.8030500411987305,1.8229899406433105,1.7809200286865234,1.8204100131988525,1.8204100131988525,1207240
2015-02-24,1.8135600090026855,1.8356900215148926,1.804360032081604,1.829319953918457,1.829319953918457,941910
2015-02-25,1.8300000429153442,1.8316899538040161,1.7914799451828003,1.802340030670166,1.802340030670166,768342
2015-02-26,1.8080999851226807,1.812540054321289,1.7932000160217285,1.810130000114441,1.810130000114441,917184
2015-02-27,1.801169991493225,1.8753900527954102,1.7971199750900269,1.8514200448989868,1.8514200448989868,2360850
2015-02-28,1.849179983139038,1.8492100238800049,1.8194600343704224,1.8407299518585205,1.8407299518585205,1026120
2015-03-01,1.8457599878311157,1.911679983139038,1.8078299760818481,1.891569972038269,1.891569972038269,1697220
2015-03-02,1.8924200534820557,1.9494400024414062,1.863569974899292,1.9361000061035156,1.9361000061035156,2442300
2015-03-03,1.942199945449829,1.9722000360488892,1.9070700407028198,1.9559199810028076,1.9559199810028076,2818220
2015-03-04,1.9560500383377075,1.9736499786376953,1.9210200309753418,1.9305000305175781,1.9305000305175781,2444050
2015-03-05,1.9244799613952637,1.9397300481796265,1.8644399642944336,1.916409969329834,1.916409969329834,2042170
2015-03-06,1.9203300476074219,1.929229974746704,1.878190040588379,1.897819995880127,1.897819995880127,1718100
2015-03-07,1.893589973449707,1.9193400144577026,1.8821799755096436,1.9105000495910645,1.9105000495910645,1176540
2015-03-08,1.9135299921035767,1.922860026359558,1.8775299787521362,1.891860008239746,1.891860008239746,1281400
2015-03-09,1.8925000429153442,1.945739984512329,1.8891299962997437,1.9442800283432007,1.9442800283432007,2713960
2015-03-10,1.944000005722046,2.0834500789642334,1.9369299411773682,2.0090599060058594,2.0090599060058594,4023500
2015-03-11,2.008239984512329,2.036220073699951,1.986340045928955,2.026279926300049,2.026279926300049,1945020
2015-03-12,2.0235800743103027,2.071729898452759,1.9981900453567505,2.042789936065674,2.042789936065674,2153170
2015-03-13,2.042109966278076,2.0480198860168457,2.007960081100464,2.007960081100464,2.007960081100464,1702690
2015-03-14,2.0040900707244873,2.013979911804199,1.993149995803833,1.9960500001907349,1.9960500001907349,1524990
2015-03-15,1.9946199655532837,2.034019947052002,1.9904500246047974,2.0188300609588623,2.0188300609588623,1035700
2015-03-16,2.0217599868774414,2.0616300106048584,2.0173399448394775,2.0330801010131836,2.0330801010131836,1307010
2015-03-17,2.0344700813293457,2.0536999702453613,1.9772100448608398,1.9821499586105347,1.9821499586105347,1493110
2015-03-18,1.9826500415802002,1.9877599477767944,1.7286399602890015,1.7425400018692017,1.7425400018692017,2976040
2015-03-19,1.743649959564209,1.7901500463485718,1.6536200046539307,1.7590899467468262,1.7590899467468262,2925790
2015-03-20,1.7632800340652466,1.792330026626587,1.7514599561691284,1.7672100067138672,1.7672100067138672,1015870
2015-03-21,1.7669199705123901,1.7678200006484985,1.7255200147628784,1.746690034866333,1.746690034866333,1025410
2015-03-22,1.7458300590515137,1.797719955444336,1.7400100231170654,1.797719955444336,1.797719955444336,1072060
2015-03-23,1.7996799945831299,1.7996799945831299,1.7519099712371826,1.7781599760055542,1.7781599760055542,1257730
2015-03-24,1.7755099534988403,1.7778300046920776,1.6515899896621704,1.6515899896621704,1.6515899896621704,2014330
2015-03-25,1.6546000242233276,1.7864700555801392,1.6111700534820557,1.673140048980713,1.673140048980713,2189060
2015-03-26,1.672719955444336,1.7308800220489502,1.6468000411987305,1.6954900026321411,1.6954900026321411,1655180
2015-03-27,1.6912000179290771,1.6984599828720093,1.6666300296783447,1.6867400407791138,1.6867400407791138,1109440
2015-03-28,1.682669997215271,1.7163900136947632,1.677340030670166,1.703660011291504,1.703660011291504,843595
2015-03-29,1.7045899629592896,1.7061899900436401,1.6435099840164185,1.6556799411773682,1.6556799411773682,1242080
2015-03-30,1.6564600467681885,1.6840499639511108,1.643630027770996,1.6695799827575684,1.6695799827575684,1297260
2015-03-31,1.6696100234985352,1.6799900531768799,1.6422300338745117,1.6526000499725342,1.6526000499725342,1124990
2015-04-01,1.6510299444198608,1.6772799491882324,1.6303600072860718,1.6646300554275513,1.6646300554275513,1245880
2015-04-02,1.666890025138855,1.692870020866394,1.6595799922943115,1.6778099536895752,1.6778099536895752,1254970
2015-04-03,1.6768200397491455,1.7044600248336792,1.6750199794769287,1.6985100507736206,1.6985100507736206,1053650
2015-04-04,1.6998300552368164,1.7043700218200684,1.6736600399017334,1.687849998474121,1.687849998474121,794158
2015-04-05,1.6825100183486938,1.711549997329712,1.675130009651184,1.700819969177246,1.700819969177246,1012920
2015-04-06,1.701640009880066,1.7158499956130981,1.6745400428771973,1.6868699789047241,1.6868699789047241,1077700
2015-04-07,1.685979962348938,1.6872400045394897,1.6663700342178345,1.6684199571609497,1.6684199571609497,898271
2015-04-08,1.6682699918746948,1.6766200065612793,1.6180200576782227,1.627500057220459,1.627500057220459,1479550
2015-04-09,1.6195900440216064,1.6312999725341797,1.5500099658966064,1.5859400033950806,1.5859400033950806,1354130
2015-04-10,1.585260033607483,1.5910899639129639,1.5159200429916382,1.5270400047302246,1.5270400047302246,1448110
2015-04-11,1.5228300094604492,1.5376800298690796,1.4390000104904175,1.4591100215911865,1.4591100215911865,1329260
2015-04-12,1.4587899446487427,1.4872299432754517,1.4546899795532227,1.4624700546264648,1.4624700546264648,724290
2015-04-13,1.4717600345611572,1.4830399751663208,1.367319941520691,1.3768999576568604,1.3768999576568604,1316410
2015-04-14,1.375849962234497,1.3910200595855713,1.3362200260162354,1.3784799575805664,1.3784799575805664,1669170
2015-04-15,1.3759599924087524,1.4205399751663208,1.345080018043518,1.3830000162124634,1.3830000162124634,1230190
2015-04-16,1.383239984512329,1.4319299459457397,1.373020052909851,1.4214500188827515,1.4214500188827515,1098160
2015-04-17,1.4215400218963623,1.4417799711227417,1.3960700035095215,1.4091299772262573,1.4091299772262573,1127080
2015-04-18,1.4098399877548218,1.422719955444336,1.3881299495697021,1.4099299907684326,1.4099299907684326,733823
2015-04-19,1.4098700284957886,1.425950050354004,1.3794200420379639,1.3891700506210327,1.3891700506210327,984396
2015-04-20,1.3842899799346924,1.4150199890136719,1.3789600133895874,1.408959984779358,1.408959984779358,959972
2015-04-21,1.4081000089645386,1.4339599609375,1.3968700170516968,1.4238799810409546,1.4238799810409546,1055230
2015-04-22,1.4321999549865723,1.472480058670044,1.4213900566101074,1.4541900157928467,1.4541900157928467,1130670
2015-04-23,1.4553099870681763,1.4630399942398071,1.4421499967575073,1.4617500305175781,1.4617500305175781,727959
2015-04-24,1.4582099914550781,1.4621700048446655,1.416949987411499,1.4192800521850586,1.4192800521850586,1008680
2015-04-25,1.4204100370407104,1.4300899505615234,1.3967000246047974,1.4029099941253662,1.4029099941253662,868387
2015-04-26,1.3995000123977661,1.402609944343567,1.3040200471878052,1.3211699724197388,1.3211699724197388,1292150
2015-04-27,1.3218499422073364,1.3963500261306763,1.3218499422073364,1.3834799528121948,1.3834799528121948,1465060
2015-04-28,1.38264000415802,1.3863400220870972,1.3521499633789062,1.3640199899673462,1.3640199899673462,1014190
2015-04-29,1.36257004737854,1.368149995803833,1.3494900465011597,1.3613200187683105,1.3613200187683105,1372440
2015-04-30,1.3609800338745117,1.4545700550079346,1.3581199645996094,1.4398399591445923,1.4398399591445923,2039930
2015-05-01,1.4428499937057495,1.4484699964523315,1.406499981880188,1.4065899848937988,1.4065899848937988,1169670
2015-05-02,1.4072500467300415,1.4259999990463257,1.4018900394439697,1.42153000831604,1.42153000831604,807758
2015-05-03,1.419800043106079,1.452739953994751,1.4139599800109863,1.4327000379562378,1.4327000379562378,1673860
2015-05-04,1.4346100091934204,1.450600028038025,1.4054100513458252,1.4076600074768066,1.4076600074768066,1462600
2015-05-05,1.4148800373077393,1.4221400022506714,1.3898799419403076,1.4066400527954102,1.4066400527954102,1229630
2015-05-06,1.4063299894332886,1.4108999967575073,1.3860700130462646,1.3889000415802002,1.3889000415802002,1100820
2015-05-07,1.3897299766540527,1.487220048904419,1.3830499649047852,1.455180048942566,1.455180048942566,1742090
2015-05-08,1.4549000263214111,1.4918099641799927,1.4418200254440308,1.4810800552368164,1.4810800552368164,1444320
2015-05-09,1.4804799556732178,1.4906599521636963,1.4416600465774536,1.4483100175857544,1.4483100175857544,1323730
2015-05-10,1.4483000040054321,1.4538700580596924,1.4227299690246582,1.4387400150299072,1.4387400150299072,993855
2015-05-11,1.4385199546813965,1.4528599977493286,1.4319100379943848,1.4373300075531006,1.4373300075531006,826032
2015-05-12,1.4388099908828735,1.4513200521469116,1.4276000261306763,1.4456199407577515,1.4456199407577515,723296
2015-05-13,1.443809986114502,1.4830900430679321,1.443809986114502,1.4514199495315552,1.4514199495315552,1913000
2015-05-14,1.4500399827957153,1.457990050315857,1.4372899532318115,1.4477699995040894,1.4477699995040894,1078360
2015-05-15,1.4478399753570557,1.4562599658966064,1.4469799995422363,1.4542900323867798,1.4542900323867798,691297
2015-05-16,1.454699993133545,1.4547699689865112,1.3995599746704102,1.4461300373077393,1.4461300373077393,757344
2015-05-17,1.446470022201538,1.4589500427246094,1.4463499784469604,1.4541399478912354,1.4541399478912354,481714
2015-05-18,1.4536399841308594,1.4644299745559692,1.4416500329971313,1.446370005607605,1.446370005607605,630744
2015-05-19,1.4467799663543701,1.4560799598693848,1.4432499408721924,1.4531899690628052,1.4531899690628052,516737
2015-05-20,1.4535200595855713,1.4620000123977661,1.4494999647140503,1.459190011024475,1.459190011024475,892369
2015-05-21,1.4607499837875366,1.4843300580978394,1.455970048904419,1.478060007095337,1.478060007095337,1109240
2015-05-22,1.479490041732788,1.8751100301742554,1.4792200326919556,1.8322999477386475,1.8322999477386475,5017600
2015-05-23,1.8313000202178955,1.9041399955749512,1.7719199657440186,1.786460041999817,1.786460041999817,2701800
2015-05-24,1.7873799800872803,1.8391000032424927,1.7872300148010254,1.8311699628829956,1.8311699628829956,1725070
2015-05-25,1.8334100246429443,1.8441699743270874,1.787619948387146,1.803320050239563,1.803320050239563,1457180
2015-05-26,1.8027000427246094,1.8173099756240845,1.7925399541854858,1.8173099756240845,1.8173099756240845,1381530
2015-05-27,1.8161200284957886,1.8703900575637817,1.8107000589370728,1.845020055770874,1.845020055770874,1675280
2015-05-28,1.847000002861023,1.855970025062561,1.8290899991989136,1.840749979019165,1.840749979019165,1301610
2015-05-29,1.8406000137329102,1.8441499471664429,1.813979983329773,1.8313499689102173,1.8313499689102173,1762870
2015-05-30,1.8301700353622437,1.838189959526062,1.8080600500106812,1.8131200075149536,1.8131200075149536,1327450
2015-05-31,1.8120900392532349,1.8137400150299072,1.629580020904541,1.6370799541473389,1.6370799541473389,2071950
2015-06-01,1.6385600566864014,1.6776599884033203,1.5933899879455566,1.6160099506378174,1.6160099506378174,1998470
2015-06-02,1.6160800457000732,1.675719976425171,1.606369972229004,1.6699700355529785,1.6699700355529785,1370450
2015-06-03,1.6705000400543213,1.7026400566101074,1.6614500284194946,1.6871800422668457,1.6871800422668457,1162310
2015-06-04,1.686669945716858,1.6890900135040283,1.6637300252914429,1.6683499813079834,1.6683499813079834,1065250
2015-06-05,1.6692899465560913,1.7723400592803955,1.6654000282287598,1.7605700492858887,1.7605700492858887,1474750
2015-06-06,1.7610599994659424,1.7849500179290771,1.7508200407028198,1.759809970855713,1.759809970855713,1184500
2015-06-07,1.7584999799728394,1.773110032081604,1.7192599773406982,1.730530023574829,1.730530023574829,1160830
2015-06-08,1.731819987297058,1.7994600534439087,1.7285499572753906,1.786460041999817,1.786460041999817,1710280
2015-06-09,1.784909963607788,1.803030014038086,1.7826199531555176,1.7958199977874756,1.7958199977874756,1480430
2015-06-10,1.7966500520706177,1.7968599796295166,1.747730016708374,1.7592400312423706,1.7592400312423706,1212820
2015-06-11,1.7591500282287598,1.7996799945831299,1.7576600313186646,1.7921600341796875,1.7921600341796875,1048480
2015-06-12,1.7896000146865845,1.8106800317764282,1.7883800268173218,1.8021899461746216,1.8021899461746216,963104
2015-06-13,1.8027399778366089,1.8623299598693848,1.7971999645233154,1.8615299463272095,1.8615299463272095,1470540
2015-06-14,1.8607800006866455,2.0714900493621826,1.8539799451828003,2.0028700828552246,2.0028700828552246,3128440
2015-06-15,2.002350091934204,2.027290105819702,1.9931999444961548,2.018249988555908,2.018249988555908,1895750
2015-06-16,2.0180399417877197,2.878459930419922,2.0086700916290283,2.8765900135040283,2.8765900135040283,10053700
2015-06-17,2.8964200019836426,3.195349931716919,2.721909999847412,2.888619899749756,2.888619899749756,13038800
2015-06-18,2.8903300762176514,3.129080057144165,2.882930040359497,3.0950698852539062,3.0950698852539062,7435550
2015-06-19,3.095329999923706,3.11926007270813,2.686579942703247,2.807300090789795,2.807300090789795,7275770
2015-06-20,2.8101999759674072,3.0921199321746826,2.7510900497436523,3.03590989112854,3.03590989112854,5729100
2015-06-21,3.0351901054382324,3.049099922180176,2.9046599864959717,3.02236008644104,3.02236008644104,3196090
2015-06-22,3.0214500427246094,3.046180009841919,2.9591400623321533,3.0284600257873535,3.0284600257873535,3039690
2015-06-23,3.0277700424194336,3.0277700424194336,2.970629930496216,2.974529981613159,2.974529981613159,2332310
2015-06-24,2.9742300510406494,2.9742300510406494,2.778630018234253,2.778630018234253,2.778630018234253,3317430
2015-06-25,2.772779941558838,2.8938798904418945,2.687809944152832,2.850330114364624,2.850330114364624,4221940
2015-06-26,2.8467400074005127,2.9083099365234375,2.8223400115966797,2.8602399826049805,2.8602399826049805,2100370
2015-06-27,2.8614299297332764,3.116580009460449,2.8559699058532715,3.1031699180603027,3.1031699180603027,4570240
2015-06-28,3.0935800075531006,3.3058199882507324,3.0226199626922607,3.3058199882507324,3.3058199882507324,2837150
2015-06-29,3.187730073928833,3.8203399181365967,3.033050060272217,3.7365000247955322,3.7365000247955322,12726600
2015-06-30,3.744119882583618,4.3433098793029785,3.726639986038208,4.0867600440979,4.0867600440979,15390500
2015-07-01,4.085999965667725,4.114250183105469,3.8436999320983887,3.924269914627075,3.924269914627075,7113180
2015-07-02,3.926640033721924,4.162199974060059,3.922679901123047,4.065370082855225,4.065370082855225,6288460
2015-07-03,4.0623297691345215,4.130919933319092,4.061009883880615,4.115310192108154,4.115310192108154,4281280
2015-07-04,4.118319988250732,4.139279842376709,4.058460235595703,4.113530158996582,4.113530158996582,3939060
2015-07-05,4.1269001960754395,4.9527201652526855,4.036970138549805,4.9527201652526855,4.9527201652526855,14069300
2015-07-06,4.947000026702881,5.690670013427734,4.672239780426025,5.417230129241943,5.417230129241943,22969200
2015-07-07,5.437069892883301,5.484930038452148,4.899270057678223,5.234630107879639,5.234630107879639,13570800
2015-07-08,5.246779918670654,6.388619899749756,5.139400005340576,6.361120223999023,6.361120223999023,23234900
2015-07-09,6.356450080871582,7.8332600593566895,5.995810031890869,7.536940097808838,7.536940097808838,42419800
2015-07-10,7.527009963989258,8.727479934692383,4.068630218505859,4.50521993637085,4.50521993637085,62612600
2015-07-11,4.475769996643066,4.7896599769592285,3.7053298950195312,4.373819828033447,4.373819828033447,19647300
2015-07-12,4.387509822845459,5.38401985168457,4.347780227661133,5.28725004196167,5.28725004196167,19203600
2015-07-13,5.299920082092285,5.299920082092285,4.319900035858154,4.679900169372559,4.679900169372559,14296100
2015-07-14,4.682839870452881,4.887420177459717,4.4798102378845215,4.649889945983887,4.649889945983887,5418730
2015-07-15,4.648960113525391,4.720489978790283,4.14463996887207,4.214089870452881,4.214089870452881,7539760
2015-07-16,4.197480201721191,4.2677202224731445,3.299720048904419,3.6897799968719482,3.6897799968719482,17295300
2015-07-17,3.720789909362793,3.933419942855835,3.550290107727051,3.7868099212646484,3.7868099212646484,9454510
2015-07-18,3.782989978790283,4.2259202003479,3.7768499851226807,4.001880168914795,4.001880168914795,8471440
2015-07-19,4.004380226135254,4.0747199058532715,3.658950090408325,3.7661099433898926,3.7661099433898926,4693260
2015-07-20,3.770319938659668,3.9385900497436523,3.7337400913238525,3.9385900497436523,3.9385900497436523,4242190
2015-07-21,3.930530071258545,4.007840156555176,3.7662100791931152,3.7662100791931152,3.7662100791931152,4431730
2015-07-22,3.782979965209961,3.8406999111175537,3.6842401027679443,3.823659896850586,3.823659896850586,2892200
2015-07-23,3.825540065765381,3.8506100177764893,3.760509967803955,3.784440040588379,3.784440040588379,2177740
2015-07-24,3.7894599437713623,4.725619792938232,3.759730100631714,4.601830005645752,4.601830005645752,14874300
2015-07-25,4.597760200500488,4.881259918212891,4.472340106964111,4.6319899559021,4.6319899559021,10288900
2015-07-26,4.63254976272583,4.751999855041504,4.436930179595947,4.662320137023926,4.662320137023926,7946990
2015-07-27,4.683129787445068,4.739739894866943,4.586120128631592,4.671370029449463,4.671370029449463,5164400
2015-07-28,4.670010089874268,5.136690139770508,4.650209903717041,5.0584001541137695,5.0584001541137695,10629300
2015-07-29,5.049620151519775,5.0990800857543945,4.723979949951172,4.797679901123047,4.797679901123047,6609040
2015-07-30,4.7926201820373535,4.7926201820373535,4.508059978485107,4.578030109405518,4.578030109405518,5420630
2015-07-31,4.582200050354004,4.766970157623291,4.509860038757324,4.641039848327637,4.641039848327637,4640650
2015-08-01,4.639080047607422,4.644179821014404,4.07289981842041,4.153200149536133,4.153200149536133,6284530
2015-08-02,4.0873799324035645,4.199079990386963,3.858910083770752,4.174910068511963,4.174910068511963,6950580
2015-08-03,4.169469833374023,4.3742499351501465,4.0387701988220215,4.162189960479736,4.162189960479736,5494590
2015-08-04,4.183420181274414,4.472259998321533,4.182620048522949,4.377930164337158,4.377930164337158,4323960
2015-08-05,4.374330043792725,4.425429821014404,4.301050186157227,4.349219799041748,4.349219799041748,2565020
2015-08-06,4.348999977111816,4.362229824066162,4.023670196533203,4.064670085906982,4.064670085906982,3879570
2015-08-07,4.063340187072754,4.22068977355957,3.9702699184417725,4.208280086517334,4.208280086517334,4192810
2015-08-08,4.220990180969238,4.223639965057373,3.8354198932647705,3.854749917984009,3.854749917984009,4917730
2015-08-09,3.8433899879455566,3.984260082244873,3.811389923095703,3.898590087890625,3.898590087890625,3064680
2015-08-10,3.9007999897003174,3.9801299571990967,3.8976099491119385,3.9488799571990967,3.9488799571990967,2239890
2015-08-11,3.948740005493164,4.159550189971924,3.9429500102996826,4.159550189971924,4.159550189971924,3426300
2015-08-12,4.143340110778809,4.157549858093262,3.974440097808838,3.985450029373169,3.985450029373169,3519900
2015-08-13,3.9722700119018555,3.9725100994110107,3.840409994125366,3.880340099334717,3.880340099334717,2409030
2015-08-14,3.880690097808838,4.067309856414795,3.864799976348877,4.0262298583984375,4.0262298583984375,3157170
2015-08-15,4.02249002456665,4.0418701171875,3.9151101112365723,3.92546010017395,3.92546010017395,2016290
2015-08-16,3.932029962539673,3.9865400791168213,3.892359972000122,3.952280044555664,3.952280044555664,3197720
2015-08-17,3.963320016860962,4.034989833831787,3.93533992767334,3.983959913253784,3.983959913253784,2289060
2015-08-18,3.983680009841919,3.999569892883301,3.437700033187866,3.469710111618042,3.469710111618042,3464380
2015-08-19,3.4796500205993652,3.619149923324585,3.3585400581359863,3.4778199195861816,3.4778199195861816,5742670
2015-08-20,3.4708099365234375,3.624969959259033,3.4708099365234375,3.6050899028778076,3.6050899028778076,2882900
2015-08-21,3.6002299785614014,3.643090009689331,3.5482900142669678,3.5650200843811035,3.5650200843811035,1720630
2015-08-22,3.5625600814819336,3.590790033340454,3.458970069885254,3.511229991912842,3.511229991912842,1913720
2015-08-23,3.513279914855957,3.5400900840759277,3.3531599044799805,3.394469976425171,3.394469976425171,2066020
2015-08-24,3.392580032348633,3.392580032348633,2.9661099910736084,2.9947400093078613,2.9947400093078613,7278630
2015-08-25,2.9847700595855713,3.053189992904663,2.543790102005005,2.9372000694274902,2.9372000694274902,11404300
2015-08-26,2.949690103530884,3.039669990539551,2.8365800380706787,2.946510076522827,2.946510076522827,4551630
2015-08-27,2.9461400508880615,2.9902000427246094,2.8364500999450684,2.8660500049591064,2.8660500049591064,1936130
2015-08-28,2.8423900604248047,2.9600300788879395,2.7052199840545654,2.906290054321289,2.906290054321289,4186540
2015-08-29,2.9161601066589355,2.946500062942505,2.8243000507354736,2.87650990486145,2.87650990486145,1706060
2015-08-30,2.8715600967407227,2.9052999019622803,2.7593400478363037,2.848400115966797,2.848400115966797,1497480
2015-08-31,2.8532299995422363,2.8624799251556396,2.7899699211120605,2.8420701026916504,2.8420701026916504,1752920
2015-09-01,2.8474199771881104,2.8754899501800537,2.8056299686431885,2.82000994682312,2.82000994682312,1376040
2015-09-02,2.819809913635254,2.828130006790161,2.7572999000549316,2.79544997215271,2.79544997215271,2423010
2015-09-03,2.796689987182617,2.804460048675537,2.579969882965088,2.6331400871276855,2.6331400871276855,2210590
2015-09-04,2.6381399631500244,2.724669933319092,2.6333398818969727,2.701119899749756,2.701119899749756,1441530
2015-09-05,2.702049970626831,2.943049907684326,2.661530017852783,2.9195399284362793,2.9195399284362793,2666820
2015-09-06,2.9178199768066406,3.115149974822998,2.9033100605010986,3.048069953918457,3.048069953918457,4281360
2015-09-07,3.0390000343322754,3.1038599014282227,2.986690044403076,3.0459001064300537,3.0459001064300537,2254530
2015-09-08,3.047369956970215,3.128619909286499,3.0139999389648438,3.047379970550537,3.047379970550537,2566300
2015-09-09,3.0482800006866455,3.05145001411438,2.910409927368164,2.923919916152954,2.923919916152954,2298470
2015-09-10,2.924649953842163,2.9715399742126465,2.8928799629211426,2.949359893798828,2.949359893798828,1420320
2015-09-11,2.948780059814453,2.9843900203704834,2.940119981765747,2.9574599266052246,2.9574599266052246,1251460
2015-09-12,2.9625699520111084,2.9708199501037598,2.822920083999634,2.825550079345703,2.825550079345703,1517440
2015-09-13,2.8247900009155273,2.8546700477600098,2.7749199867248535,2.8159399032592773,2.8159399032592773,1328080
2015-09-14,2.814919948577881,2.862370014190674,2.778059959411621,2.8446500301361084,2.8446500301361084,1135730
2015-09-15,2.8441998958587646,2.934340000152588,2.8167901039123535,2.8231899738311768,2.8231899738311768,918109
2015-09-16,2.8299400806427,2.8456099033355713,2.7741100788116455,2.8029799461364746,2.8029799461364746,1192860
2015-09-17,2.806220054626465,2.929579973220825,2.7959299087524414,2.906369924545288,2.906369924545288,1626720
2015-09-18,2.9106199741363525,3.007319927215576,2.895979881286621,2.9569599628448486,2.9569599628448486,1572740
2015-09-19,2.9549100399017334,2.9611001014709473,2.859989881515503,2.873579978942871,2.873579978942871,897801
2015-09-20,2.875070095062256,2.8752400875091553,2.829859972000122,2.846440076828003,2.846440076828003,989389
2015-09-21,2.85371994972229,2.8550000190734863,2.795229911804199,2.7991299629211426,2.7991299629211426,1027230
2015-09-22,2.7984700202941895,2.878779888153076,2.795870065689087,2.8446500301361084,2.8446500301361084,1442340
2015-09-23,2.8550500869750977,2.897289991378784,2.8518600463867188,2.8655500411987305,2.8655500411987305,901921
2015-09-24,2.8715100288391113,2.948359966278076,2.8707199096679688,2.9299800395965576,2.9299800395965576,1328450
2015-09-25,2.9332399368286133,2.948780059814453,2.8870298862457275,2.892859935760498,2.892859935760498,959962
2015-09-26,2.8947200775146484,2.9044198989868164,2.8684499263763428,2.8868799209594727,2.8868799209594727,531617
2015-09-27,2.8889899253845215,2.8974099159240723,2.8650500774383545,2.8711600303649902,2.8711600303649902,748001
2015-09-28,2.8813300132751465,3.0752499103546143,2.878109931945801,3.0727999210357666,3.0727999210357666,2604270
2015-09-29,3.1026499271392822,3.171999931335449,2.9699900150299072,2.9699900150299072,2.9699900150299072,2896120
2015-09-30,2.966089963912964,3.049180030822754,2.966089963912964,3.009779930114746,3.009779930114746,1371090
2015-10-01,3.0139000415802,3.052720069885254,2.955970048904419,3.001919984817505,3.001919984817505,1644010
2015-10-02,2.9968299865722656,3.0152199268341064,2.9767301082611084,2.9932000637054443,2.9932000637054443,1132180
2015-10-03,2.9986701011657715,3.037139892578125,2.990689992904663,3.0300800800323486,3.0300800800323486,1051760
2015-10-04,3.0329198837280273,3.0573599338531494,2.9979801177978516,3.014359951019287,3.014359951019287,982441
2015-10-05,3.021059989929199,3.0325400829315186,2.9857099056243896,3.0159900188446045,3.0159900188446045,1277060
2015-10-06,3.0201199054718018,3.155900001525879,3.0106799602508545,3.145930051803589,3.145930051803589,1972700
2015-10-07,3.148969888687134,3.162400007247925,3.0558700561523438,3.058579921722412,3.058579921722412,1695270
2015-10-08,3.061340093612671,3.076970100402832,3.047679901123047,3.0640299320220947,3.0640299320220947,1137940
2015-10-09,3.0691299438476562,3.1121199131011963,3.064460039138794,3.1079699993133545,3.1079699993133545,978079
2015-10-10,3.1123499870300293,3.1359798908233643,3.088469982147217,3.105989933013916,3.105989933013916,1000850
2015-10-11,3.108680009841919,3.1502599716186523,3.084980010986328,3.1450400352478027,3.1450400352478027,1222700
2015-10-12,3.1490299701690674,3.172990083694458,3.1325299739837646,3.137200117111206,3.137200117111206,1252010
2015-10-13,3.139090061187744,3.188839912414551,3.1127500534057617,3.1797399520874023,3.1797399520874023,1605970
2015-10-14,3.181529998779297,3.1958999633789062,3.098900079727173,3.1441800594329834,3.1441800594329834,1781770
2015-10-15,3.1499500274658203,3.1593899726867676,3.0991199016571045,3.1048901081085205,3.1048901081085205,1428290
2015-10-16,3.10863995552063,3.14205002784729,3.0947299003601074,3.1073501110076904,3.1073501110076904,1472800
2015-10-17,3.1112399101257324,3.155790090560913,3.0351099967956543,3.071540117263794,3.071540117263794,2454780
2015-10-18,3.0741100311279297,3.084120035171509,3.0049800872802734,3.02278995513916,3.02278995513916,1217780
2015-10-19,3.0306200981140137,3.054800033569336,3.00669002532959,3.0479700565338135,3.0479700565338135,1239570
2015-10-20,3.0525801181793213,3.0947299003601074,3.0525801181793213,3.092600107192993,3.092600107192993,1163340
2015-10-21,3.093440055847168,3.1163299083709717,3.062299966812134,3.0751500129699707,3.0751500129699707,988482
2015-10-22,3.0807900428771973,3.141279935836792,3.0723299980163574,3.114650011062622,3.114650011062622,1215290
2015-10-23,3.1204299926757812,3.128119945526123,3.0929300785064697,3.1115400791168213,3.1115400791168213,1196600
2015-10-24,3.1126599311828613,3.119649887084961,3.0777699947357178,3.0998599529266357,3.0998599529266357,955111
2015-10-25,3.10971999168396,3.139009952545166,3.0657899379730225,3.0657899379730225,3.0657899379730225,1656730
2015-10-26,3.0710999965667725,3.1078600883483887,3.065570116043091,3.1044299602508545,3.1044299602508545,1119820
2015-10-27,3.107029914855957,3.107680082321167,3.0820000171661377,3.0945498943328857,3.0945498943328857,1102490
2015-10-28,3.099299907684326,3.110529899597168,3.0855801105499268,3.1007699966430664,3.1007699966430664,1433200
2015-10-29,3.102479934692383,3.9294400215148926,3.0585100650787354,3.782210111618042,3.782210111618042,11455900
2015-10-30,3.7685699462890625,4.199039936065674,3.740299940109253,4.061679840087891,4.061679840087891,12206200
2015-10-31,4.083559989929199,4.115200042724609,3.7654199600219727,3.8043301105499268,3.8043301105499268,5425140
2015-11-01,3.8150899410247803,3.9866199493408203,3.7689499855041504,3.9593000411987305,3.9593000411987305,3801480
2015-11-02,3.9828898906707764,4.201580047607422,3.9391698837280273,4.164899826049805,4.164899826049805,6302390
2015-11-03,4.1749701499938965,4.795919895172119,4.100500106811523,4.589799880981445,4.589799880981445,18600100
2015-11-04,4.579899787902832,5.32450008392334,4.054510116577148,4.230219841003418,4.230219841003418,22553800
2015-11-05,4.199550151824951,4.411890029907227,3.767630100250244,3.961639881134033,3.961639881134033,13017300
2015-11-06,3.945240020751953,3.97091007232666,3.4514501094818115,3.5480101108551025,3.5480101108551025,8761900
2015-11-07,3.5512399673461914,3.677680015563965,3.5485599040985107,3.598870038986206,3.598870038986206,2638500
2015-11-08,3.6198699474334717,3.6577301025390625,3.409950017929077,3.41907000541687,3.41907000541687,2399540
2015-11-09,3.4328598976135254,3.448080062866211,3.259310007095337,3.396620035171509,3.396620035171509,4195940
2015-11-10,3.4003899097442627,3.4554500579833984,3.0414299964904785,3.115149974822998,3.115149974822998,5565520
2015-11-11,3.117110013961792,3.1210100650787354,2.942579984664917,2.9693899154663086,2.9693899154663086,3648510
2015-11-12,2.9721500873565674,3.2861099243164062,2.9721500873565674,3.278700113296509,3.278700113296509,4133180
2015-11-13,3.2686400413513184,3.287290096282959,3.154599905014038,3.225990056991577,3.225990056991577,2247490
2015-11-14,3.22337007522583,3.245850086212158,3.1826798915863037,3.194610118865967,3.194610118865967,1293740
2015-11-15,3.1986401081085205,3.218440055847168,3.0550599098205566,3.0657999515533447,3.0657999515533447,1750230
2015-11-16,3.0664501190185547,3.1940999031066895,3.0474300384521484,3.1894500255584717,3.1894500255584717,1578010
2015-11-17,3.1903700828552246,3.226759910583496,3.163170099258423,3.2019801139831543,3.2019801139831543,1607020
2015-11-18,3.1989099979400635,3.2093100547790527,3.168339967727661,3.1855099201202393,3.1855099201202393,1425920
2015-11-19,3.191230058670044,3.2142701148986816,3.1270999908447266,3.1336100101470947,3.1336100101470947,1448970
2015-11-20,3.136039972305298,3.1407599449157715,3.069380044937134,3.115570068359375,3.115570068359375,1698240
2015-11-21,3.1174399852752686,3.160520076751709,3.105639934539795,3.1502699851989746,3.1502699851989746,1057060
2015-11-22,3.163290023803711,3.1635499000549316,3.1148200035095215,3.1368300914764404,3.1368300914764404,1070770
2015-11-23,3.143889904022217,3.1467199325561523,3.111330032348633,3.1240999698638916,3.1240999698638916,1389260
2015-11-24,3.1303598880767822,3.13070011138916,3.087869882583618,3.107830047607422,3.107830047607422,1510060
2015-11-25,3.113830089569092,3.34443998336792,3.0927700996398926,3.34443998336792,3.34443998336792,2877300
2015-11-26,3.3513898849487305,3.7163100242614746,3.3513898849487305,3.60834002494812,3.60834002494812,8700000
2015-11-27,3.6013998985290527,3.628429889678955,3.519320011138916,3.5786099433898926,3.5786099433898926,2780650
2015-11-28,3.5754098892211914,3.5789499282836914,3.4647700786590576,3.522589921951294,3.522589921951294,1691790
2015-11-29,3.534359931945801,3.6805999279022217,3.499239921569824,3.6697299480438232,3.6697299480438232,2720390
2015-11-30,3.664370059967041,3.737459897994995,3.5792899131774902,3.621220111846924,3.621220111846924,3339320
2015-12-01,3.62608003616333,3.635159969329834,3.402479887008667,3.4349000453948975,3.4349000453948975,2841630
2015-12-02,3.4309298992156982,3.435499906539917,3.3036599159240723,3.342250108718872,3.342250108718872,2452500
2015-12-03,3.346719980239868,3.441070079803467,3.3369100093841553,3.3774900436401367,3.3774900436401367,1943430
2015-12-04,3.3823299407958984,3.387350082397461,3.3437399864196777,3.3618099689483643,3.3618099689483643,1333170
2015-12-05,3.3699400424957275,3.5407400131225586,3.3699400424957275,3.5237200260162354,3.5237200260162354,2664550
2015-12-06,3.5253798961639404,3.5784199237823486,3.447690010070801,3.473099946975708,3.473099946975708,4063170
2015-12-07,3.452549934387207,3.691689968109131,3.4471099376678467,3.6451399326324463,3.6451399326324463,4210900
2015-12-08,3.647670030593872,3.686919927597046,3.5450799465179443,3.686919927597046,3.686919927597046,2744880
2015-12-09,3.6828200817108154,3.740530014038086,3.60725998878479,3.669029951095581,3.669029951095581,4506800
2015-12-10,3.669640064239502,3.679450035095215,3.589639902114868,3.663939952850342,3.663939952850342,2538190
2015-12-11,3.672990083694458,3.8548600673675537,3.6710100173950195,3.8364500999450684,3.8364500999450684,5086460
2015-12-12,3.842519998550415,3.9733099937438965,3.5016300678253174,3.606329917907715,3.606329917907715,6201500
2015-12-13,3.596299886703491,3.66294002532959,3.5686399936676025,3.626739978790283,3.626739978790283,3218570
2015-12-14,3.6368799209594727,3.6723499298095703,3.600130081176758,3.614569902420044,3.614569902420044,3011480
2015-12-15,3.618419885635376,3.839250087738037,3.6125800609588623,3.8337700366973877,3.8337700366973877,5124770
2015-12-16,3.8389101028442383,3.8393499851226807,3.678309917449951,3.6989200115203857,3.6989200115203857,3628690
2015-12-17,3.7041099071502686,3.7915899753570557,3.6793999671936035,3.740000009536743,3.740000009536743,2244680
2015-12-18,3.7513198852539062,3.80607008934021,3.730570077896118,3.756959915161133,3.756959915161133,2642590
2015-12-19,3.765160083770752,3.7768399715423584,3.706670045852661,3.7206199169158936,3.7206199169158936,1480630
2015-12-20,3.7405600547790527,3.7450900077819824,3.482609987258911,3.5361199378967285,3.5361199378967285,2853130
2015-12-21,3.5462100505828857,3.5462100505828857,3.428689956665039,3.4586899280548096,3.4586899280548096,2244460
2015-12-22,3.45878005027771,3.4776499271392822,3.4000399112701416,3.419529914855957,3.419529914855957,1366080
2015-12-23,3.432379961013794,3.5920300483703613,3.4310200214385986,3.5780699253082275,3.5780699253082275,2274490
2015-12-24,3.5901899337768555,3.684380054473877,3.5901899337768555,3.6440000534057617,3.6440000534057617,2530790
2015-12-25,3.6488800048828125,3.680039882659912,3.6040000915527344,3.6247498989105225,3.6247498989105225,1628860
2015-12-26,3.6411399841308594,3.6447300910949707,3.3827900886535645,3.424420118331909,3.424420118331909,3880050
2015-12-27,3.4203200340270996,3.49249005317688,3.3934199810028076,3.4790499210357666,3.4790499210357666,2048800
2015-12-28,3.4778099060058594,3.5297200679779053,3.45674991607666,3.4660298824310303,3.4660298824310303,1647170
2015-12-29,3.470629930496216,3.517280101776123,3.436460018157959,3.5002601146698,3.5002601146698,2161460
2015-12-30,3.51200008392334,3.5121400356292725,3.4463000297546387,3.4591400623321533,3.4591400623321533,2202460
2015-12-31,3.4593000411987305,3.4974000453948975,3.414170026779175,3.4801700115203857,3.4801700115203857,2667620
2016-01-01,3.479520082473755,3.531019926071167,3.469249963760376,3.5089800357818604,3.5089800357818604,2791170
2016-01-02,3.51528000831604,3.5271201133728027,3.492189884185791,3.50216007232666,3.50216007232666,3020260
2016-01-03,3.503999948501587,3.50642991065979,3.450860023498535,3.483069896697998,3.483069896697998,2406150
2016-01-04,3.479099988937378,3.507230043411255,3.4761500358581543,3.495389938354492,3.495389938354492,3309740
2016-01-05,3.492000102996826,3.5081899166107178,3.4537200927734375,3.469670057296753,3.469670057296753,2104650
2016-01-06,3.467060089111328,3.467859983444214,3.4447999000549316,3.4535601139068604,3.4535601139068604,2208860
2016-01-07,3.4500699043273926,3.6115500926971436,3.442689895629883,3.604140043258667,3.604140043258667,4560680
2016-01-08,3.5968000888824463,3.6414198875427246,3.5335800647735596,3.568880081176758,3.568880081176758,3277990
2016-01-09,3.574350118637085,3.5855700969696045,3.543600082397461,3.560570001602173,3.560570001602173,2934720
2016-01-10,3.559159994125366,3.560189962387085,3.4968199729919434,3.536720037460327,3.536720037460327,2462000
2016-01-11,3.5262699127197266,3.5692200660705566,3.5262699127197266,3.556619882583618,3.556619882583618,2931030
2016-01-12,3.5530200004577637,3.5561699867248535,3.493680000305176,3.493680000305176,3.493680000305176,4566050
2016-01-13,3.4899799823760986,3.4921000003814697,3.432810068130493,3.476020097732544,3.476020097732544,6745630
2016-01-14,3.4709300994873047,3.480959892272949,3.4486799240112305,3.4659900665283203,3.4659900665283203,2044890
2016-01-15,3.4640400409698486,3.4644100666046143,2.9967799186706543,2.9967799186706543,2.9967799186706543,5117640
2016-01-16,2.9657199382781982,3.107180118560791,2.9194600582122803,3.086940050125122,3.086940050125122,4170270
2016-01-17,3.08732008934021,3.100219964981079,3.0247600078582764,3.0261900424957275,3.0261900424957275,1905660
2016-01-18,3.019550085067749,3.057270050048828,2.9776298999786377,3.048959970474243,3.048959970474243,2304070
2016-01-19,3.0476601123809814,3.055340051651001,2.9941699504852295,3.0174400806427,3.0174400806427,1626900
2016-01-20,3.0148000717163086,3.434499979019165,2.9907000064849854,3.3885300159454346,3.3885300159454346,4438610
2016-01-21,3.384229898452759,3.401859998703003,3.205359935760498,3.2207798957824707,3.2207798957824707,3665110
2016-01-22,3.2310500144958496,3.243190050125122,3.048919916152954,3.0765700340270996,3.0765700340270996,3589150
2016-01-23,3.0820300579071045,3.1475698947906494,3.0781400203704834,3.103480100631714,3.103480100631714,2384900
2016-01-24,3.1135098934173584,3.208240032196045,3.099790096282959,3.180999994277954,3.180999994277954,1806510
2016-01-25,3.1879498958587646,3.1879498958587646,3.1050500869750977,3.1272799968719482,3.1272799968719482,1940070
2016-01-26,3.1253700256347656,3.171180009841919,3.1233201026916504,3.154819965362549,3.154819965362549,2926650
2016-01-27,3.1593499183654785,3.320189952850342,3.156519889831543,3.287450075149536,3.287450075149536,5341690
2016-01-28,3.2928600311279297,3.300339937210083,3.112139940261841,3.1201601028442383,3.1201601028442383,3075380
2016-01-29,3.138400077819824,3.139739990234375,3.0611400604248047,3.111380100250244,3.111380100250244,2555880
2016-01-30,3.1181299686431885,3.1238200664520264,3.075119972229004,3.0808000564575195,3.0808000564575195,1298980
2016-01-31,3.0969300270080566,3.1138699054718018,3.0436599254608154,3.0521600246429443,3.0521600246429443,1450600
2016-02-01,3.073430061340332,3.102030038833618,3.057490110397339,3.077239990234375,3.077239990234375,1502430
2016-02-02,3.08801007270813,3.096479892730713,3.069509983062744,3.0758700370788574,3.0758700370788574,1279650
2016-02-03,3.0863900184631348,3.0888900756835938,3.037909984588623,3.047529935836792,3.047529935836792,1406560
2016-02-04,3.057529926300049,3.182270050048828,3.05610990524292,3.1627700328826904,3.1627700328826904,2059350
2016-02-05,3.1715099811553955,3.1715099811553955,3.1357500553131104,3.1374099254608154,3.1374099254608154,1211900
2016-02-06,3.149970054626465,3.1542699337005615,3.077349901199341,3.0989999771118164,3.0989999771118164,1394670
2016-02-07,3.109600067138672,3.1258299350738525,3.0791399478912354,3.0859599113464355,3.0859599113464355,1168970
2016-02-08,3.091900110244751,3.1073100566864014,3.056580066680908,3.062160015106201,3.062160015106201,964279
2016-02-09,3.076080083847046,3.0822300910949707,3.0509400367736816,3.081549882888794,3.081549882888794,1197280
2016-02-10,3.088979959487915,3.1334900856018066,3.0774500370025635,3.095249891281128,3.095249891281128,1358800
2016-02-11,3.112139940261841,3.125649929046631,3.0707600116729736,3.07561993598938,3.07561993598938,1263660
2016-02-12,3.09224009513855,3.1161201000213623,3.082859992980957,3.111870050430298,3.111870050430298,1041630
2016-02-13,3.118119955062866,3.140510082244873,3.1140499114990234,3.129689931869507,3.129689931869507,1313500
2016-02-14,3.1477301120758057,3.2130699157714844,3.1477301120758057,3.21058988571167,3.21058988571167,1924190
2016-02-15,3.2320399284362793,3.2529799938201904,3.170720100402832,3.1825098991394043,3.1825098991394043,1521240
2016-02-16,3.202270030975342,3.224519968032837,3.179539918899536,3.209009885787964,3.209009885787964,1479430
2016-02-17,3.2273099422454834,3.2648699283599854,3.2016398906707764,3.241029977798462,3.241029977798462,1857460
2016-02-18,3.2451999187469482,3.273550033569336,3.230259895324707,3.251430034637451,3.251430034637451,1422270
2016-02-19,3.2604498863220215,3.2725698947906494,3.2305400371551514,3.2527899742126465,3.2527899742126465,1780240
2016-02-20,3.2681100368499756,3.5017199516296387,3.2606499195098877,3.4579899311065674,3.4579899311065674,3677250
2016-02-21,3.459969997406006,3.5836400985717773,3.4001200199127197,3.4642701148986816,3.4642701148986816,3518950
2016-02-22,3.4659199714660645,3.512629985809326,3.4324100017547607,3.4836299419403076,3.4836299419403076,2066780
2016-02-23,3.4888100624084473,3.5246999263763428,3.3803598880767822,3.396929979324341,3.396929979324341,2416790
2016-02-24,3.4032700061798096,3.4248199462890625,3.3242299556732178,3.3748700618743896,3.3748700618743896,1909510
2016-02-25,3.3861100673675537,3.39982008934021,3.3336400985717773,3.3655200004577637,3.3655200004577637,1556360
2016-02-26,3.369489908218384,3.416790008544922,3.3242299556732178,3.416790008544922,3.416790008544922,1849390
2016-02-27,3.428809881210327,3.449049949645996,3.3927700519561768,3.4128799438476562,3.4128799438476562,731107
2016-02-28,3.4141600131988525,3.468980073928833,3.357909917831421,3.4418599605560303,3.4418599605560303,986849
2016-02-29,3.441200017929077,3.4897499084472656,3.420490026473999,3.4461100101470947,3.4461100101470947,1431670
2016-03-01,3.448349952697754,3.4542899131774902,3.410130023956299,3.4329700469970703,3.4329700469970703,1133580
2016-03-02,3.4343600273132324,3.4404900074005127,3.3650200366973877,3.3650200366973877,3.3650200366973877,1469810
2016-03-03,3.3637399673461914,3.3637399673461914,3.305259943008423,3.3235299587249756,3.3235299587249756,1812040
2016-03-04,3.321500062942505,3.3487300872802734,3.2475099563598633,3.250230073928833,3.250230073928833,1459960
2016-03-05,3.2517199516296387,3.2518599033355713,3.132970094680786,3.19215989112854,3.19215989112854,1689010
2016-03-06,3.1914899349212646,3.2536399364471436,3.1742899417877197,3.2216498851776123,3.2216498851776123,1010650
2016-03-07,3.2216200828552246,3.2726399898529053,3.2012600898742676,3.2677500247955322,3.2677500247955322,1057270
2016-03-08,3.2714099884033203,3.2756400108337402,3.226840019226074,3.2542200088500977,3.2542200088500977,918434
2016-03-09,3.2505500316619873,3.2989399433135986,3.2393300533294678,3.2798500061035156,3.2798500061035156,1247320
2016-03-10,3.277909994125366,3.291520118713379,3.2513298988342285,3.2875499725341797,3.2875499725341797,898376
2016-03-11,3.2863199710845947,3.404059886932373,3.2860100269317627,3.384700059890747,3.384700059890747,1804450
2016-03-12,3.391129970550537,3.3919200897216797,3.274970054626465,3.290179967880249,3.290179967880249,1076560
2016-03-13,3.2894198894500732,3.3243799209594727,3.2840399742126465,3.3073999881744385,3.3073999881744385,1140930
2016-03-14,3.3090898990631104,3.327899932861328,3.290750026702881,3.3035199642181396,3.3035199642181396,670283
2016-03-15,3.3032898902893066,3.327280044555664,3.2870399951934814,3.3057799339294434,3.3057799339294434,747107
2016-03-16,3.307110071182251,3.3179900646209717,3.295340061187744,3.309390068054199,3.309390068054199,692940
2016-03-17,3.3113598823547363,3.3247499465942383,3.2953500747680664,3.307389974594116,3.307389974594116,1038460
2016-03-18,3.307149887084961,3.307149887084961,3.152820110321045,3.1698100566864014,3.1698100566864014,1502010
2016-03-19,3.1707799434661865,3.1946799755096436,3.1596100330352783,3.1782500743865967,3.1782500743865967,617579
2016-03-20,3.181529998779297,3.210360050201416,3.1782400608062744,3.205549955368042,3.205549955368042,926158
2016-03-21,3.2051899433135986,3.2067599296569824,3.1880300045013428,3.2009100914001465,3.2009100914001465,507480
2016-03-22,3.200040102005005,3.2400600910186768,3.198040008544922,3.23471999168396,3.23471999168396,1265140
2016-03-23,3.233839988708496,3.2541799545288086,3.22160005569458,3.242799997329712,3.242799997329712,1703040
2016-03-24,3.2450199127197266,3.2510900497436523,3.2163898944854736,3.2246999740600586,3.2246999740600586,1394180
2016-03-25,3.227839946746826,3.236999988555908,3.2142999172210693,3.229069948196411,3.229069948196411,1200290
2016-03-26,3.227720022201538,3.2389700412750244,3.212599992752075,3.230570077896118,3.230570077896118,1117430
2016-03-27,3.2318201065063477,3.3249499797821045,3.2250900268554688,3.3036000728607178,3.3036000728607178,2089890
2016-03-28,3.302910089492798,3.302910089492798,3.2568199634552,3.2640600204467773,3.2640600204467773,1427140
2016-03-29,3.2617599964141846,3.2829999923706055,3.1962900161743164,3.226330041885376,3.226330041885376,1764730
2016-03-30,3.2266499996185303,3.27701997756958,3.203010082244873,3.219409942626953,3.219409942626953,1450290
2016-03-31,3.225480079650879,3.266479969024658,3.2218399047851562,3.2570700645446777,3.2570700645446777,1704440
2016-04-01,3.2457499504089355,3.255150079727173,3.2311298847198486,3.239949941635132,3.239949941635132,1316230
2016-04-02,3.2458999156951904,3.275739908218384,3.2448599338531494,3.2621099948883057,3.2621099948883057,1174830
2016-04-03,3.2614500522613525,3.2746999263763428,3.246799945831299,3.2626800537109375,3.2626800537109375,1281200
2016-04-04,3.2613000869750977,3.2684199810028076,3.2220299243927,3.2505900859832764,3.2505900859832764,1188610
2016-04-05,3.246040105819702,3.2710800170898438,3.2414400577545166,3.251650094985962,3.251650094985962,863788
2016-04-06,3.2585198879241943,3.2636001110076904,3.2427499294281006,3.255929946899414,3.255929946899414,1088910
2016-04-07,3.257009983062744,3.260890007019043,3.2277801036834717,3.2453200817108154,3.2453200817108154,1150280
2016-04-08,3.241909980773926,3.2539799213409424,3.214400053024292,3.2202699184417725,3.2202699184417725,1352320
2016-04-09,3.224020004272461,3.2261500358581543,3.1981699466705322,3.216200113296509,3.216200113296509,1224580
2016-04-10,3.221859931945801,3.2523601055145264,3.2116799354553223,3.226989984512329,3.226989984512329,1417490
2016-04-11,3.227449893951416,3.2437899112701416,3.2138500213623047,3.241770029067993,3.241770029067993,1061060
2016-04-12,3.240139961242676,3.276789903640747,3.231450080871582,3.257319927215576,3.257319927215576,1305310
2016-04-13,3.2629499435424805,3.2705800533294678,3.236030101776123,3.2388598918914795,3.2388598918914795,1295720
2016-04-14,3.2457399368286133,3.2558200359344482,3.233760118484497,3.239609956741333,3.239609956741333,1190770
2016-04-15,3.2432100772857666,3.284759998321533,3.241529941558838,3.278830051422119,3.278830051422119,1404400
2016-04-16,3.2798500061035156,3.294059991836548,3.2682700157165527,3.273819923400879,3.273819923400879,1155850
2016-04-17,3.280050039291382,3.283750057220459,3.2514700889587402,3.25777006149292,3.25777006149292,1211900
2016-04-18,3.2603700160980225,3.27101993560791,3.239180088043213,3.2403900623321533,3.2403900623321533,1317730
2016-04-19,3.2488999366760254,3.292949914932251,3.242500066757202,3.285170078277588,3.285170078277588,1333410
2016-04-20,3.291749954223633,3.2947299480438232,3.266619920730591,3.2783799171447754,3.2783799171447754,1638920
2016-04-21,3.2809300422668457,3.351759910583496,3.273469924926758,3.346400022506714,3.346400022506714,1688230
2016-04-22,3.346790075302124,3.3480899333953857,3.3068599700927734,3.319269895553589,3.319269895553589,1569850
2016-04-23,3.320780038833618,3.3397200107574463,3.305259943008423,3.33447003364563,3.33447003364563,1383790
2016-04-24,3.346359968185425,3.6453499794006348,3.346359968185425,3.6318299770355225,3.6318299770355225,4502460
2016-04-25,3.6228599548339844,3.874239921569824,3.55076003074646,3.8117198944091797,3.8117198944091797,6605750
2016-04-26,3.7955899238586426,4.114480018615723,3.7863800525665283,4.04580020904541,4.04580020904541,6717450
2016-04-27,4.048610210418701,4.2299299240112305,3.8689301013946533,3.889709949493408,3.889709949493408,9435190
2016-04-28,3.8788599967956543,3.8794400691986084,3.686310052871704,3.7885000705718994,3.7885000705718994,3952590
2016-04-29,3.792069911956787,3.8468499183654785,3.7235000133514404,3.8136000633239746,3.8136000633239746,2467080
2016-04-30,3.8134799003601074,3.815049886703491,3.643850088119507,3.659749984741211,3.659749984741211,2502180
2016-05-01,3.6575000286102295,3.720449924468994,3.6431100368499756,3.705199956893921,3.705199956893921,1911590
2016-05-02,3.708709955215454,3.781359910964966,3.6386799812316895,3.680310010910034,3.680310010910034,2667410
2016-05-03,3.682110071182251,3.7587599754333496,3.6623899936676025,3.740910053253174,3.740910053253174,2363200
2016-05-04,3.74183988571167,3.7797598838806152,3.7311201095581055,3.7467899322509766,3.7467899322509766,1716110
2016-05-05,3.7418100833892822,3.7640199661254883,3.7068800926208496,3.7138500213623047,3.7138500213623047,1702120
2016-05-06,3.716130018234253,3.8221099376678467,3.7060000896453857,3.8221099376678467,3.8221099376678467,1899060
2016-05-07,3.8195199966430664,4.003439903259277,3.8195199966430664,3.9534499645233154,3.9534499645233154,3278610
2016-05-08,3.9364099502563477,3.9441099166870117,3.886199951171875,3.9381399154663086,3.9381399154663086,1783970
2016-05-09,3.9376299381256104,4.083380222320557,3.898629903793335,4.056429862976074,4.056429862976074,3120940
2016-05-10,4.05797004699707,4.115630149841309,3.798379898071289,3.819149971008301,3.819149971008301,3688200
2016-05-11,3.8203299045562744,3.9137699604034424,3.8144400119781494,3.882270097732544,3.882270097732544,2458140
2016-05-12,3.8813400268554688,3.8967199325561523,3.7963500022888184,3.856800079345703,3.856800079345703,1798920
2016-05-13,3.8552699089050293,3.961669921875,3.8287899494171143,3.925679922103882,3.925679922103882,2624100
2016-05-14,3.9272799491882324,4.045179843902588,3.9202399253845215,4.010119915008545,4.010119915008545,2444920
2016-05-15,4.014090061187744,4.1020097732543945,3.9665400981903076,4.063119888305664,4.063119888305664,2096570
2016-05-16,4.063079833984375,4.162769794464111,3.9796900749206543,4.006529808044434,4.006529808044434,3632510
2016-05-17,4.003640174865723,4.034969806671143,3.974400043487549,3.9831299781799316,3.9831299781799316,2663640
2016-05-18,3.97979998588562,4.042840003967285,3.975100040435791,4.003220081329346,4.003220081329346,2377740
2016-05-19,4.002439975738525,4.034379959106445,3.8333899974823,3.8333899974823,3.8333899974823,3380010
2016-05-20,3.82492995262146,3.918869972229004,3.817889928817749,3.881010055541992,3.881010055541992,3638250
2016-05-21,3.8835198879241943,3.9734199047088623,3.878580093383789,3.9544899463653564,3.9544899463653564,1938010
2016-05-22,3.956589937210083,3.9866700172424316,3.9046499729156494,3.9296998977661133,3.9296998977661133,1849720
2016-05-23,3.9229300022125244,3.9730799198150635,3.8994600772857666,3.9681899547576904,3.9681899547576904,1868020
2016-05-24,3.9638800621032715,3.984600067138672,3.9388699531555176,3.9514100551605225,3.9514100551605225,1742000
2016-05-25,3.950809955596924,4.045660018920898,3.9475700855255127,4.045660018920898,4.045660018920898,2765530
2016-05-26,4.045259952545166,4.1045098304748535,4.026869773864746,4.082469940185547,4.082469940185547,2530850
2016-05-27,4.089419841766357,4.68326997756958,4.087259769439697,4.5013298988342285,4.5013298988342285,10821100
2016-05-28,4.510950088500977,4.8333001136779785,4.506529808044434,4.700679779052734,4.700679779052734,11564700
2016-05-29,4.688729763031006,4.864990234375,4.579669952392578,4.609620094299316,4.609620094299316,7351420
2016-05-30,4.6326398849487305,4.702750205993652,4.5850701332092285,4.670869827270508,4.670869827270508,3805050
2016-05-31,4.687600135803223,4.7494401931762695,4.604790210723877,4.650390148162842,4.650390148162842,5187600
2016-06-01,4.653289794921875,4.77331018447876,4.621039867401123,4.740990161895752,4.740990161895752,4577160
2016-06-02,4.744649887084961,4.759479999542236,4.67956018447876,4.715050220489502,4.715050220489502,2121360
2016-06-03,4.719580173492432,4.865719795227051,4.705560207366943,4.8609700202941895,4.8609700202941895,4061990
2016-06-04,4.863190174102783,4.902470111846924,4.770219802856445,4.808040142059326,4.808040142059326,3214800
2016-06-05,4.7984299659729,4.842589855194092,4.786220073699951,4.812910079956055,4.812910079956055,2257820
2016-06-06,4.814459800720215,4.966469764709473,4.810359954833984,4.959159851074219,4.959159851074219,2993510
2016-06-07,4.954820156097412,4.980209827423096,4.722499847412109,4.770780086517334,4.770780086517334,3881380
2016-06-08,4.774290084838867,4.786930084228516,4.689620018005371,4.748169898986816,4.748169898986816,3507640
2016-06-09,4.7778801918029785,4.779339790344238,4.674779891967773,4.693120002746582,4.693120002746582,6438540
2016-06-10,4.751999855041504,4.849520206451416,4.7131500244140625,4.840000152587891,4.840000152587891,6975970
2016-06-11,4.882339954376221,5.013979911804199,4.840370178222656,5.013979911804199,5.013979911804199,10294700
2016-06-12,5.067299842834473,5.455440044403076,5.0465898513793945,5.333580017089844,5.333580017089844,13753200
2016-06-13,5.414649963378906,5.541530132293701,5.158629894256592,5.290319919586182,5.290319919586182,8668280
2016-06-14,5.305180072784424,5.306930065155029,5.097360134124756,5.204020023345947,5.204020023345947,8488220
2016-06-15,5.223100185394287,5.242030143737793,5.108729839324951,5.239779949188232,5.239779949188232,3917000
2016-06-16,5.253049850463867,5.660789966583252,5.253049850463867,5.660789966583252,5.660789966583252,9930590
2016-06-17,5.672430038452148,5.9463701248168945,5.280940055847168,5.5932698249816895,5.5932698249816895,12383200
2016-06-18,5.603990077972412,5.693990230560303,5.4889397621154785,5.55994987487793,5.55994987487793,7878070
2016-06-19,5.560369968414307,5.626460075378418,5.507410049438477,5.593780040740967,5.593780040740967,3760240
2016-06-20,5.625189781188965,5.625189781188965,5.269199848175049,5.294539928436279,5.294539928436279,4154880
2016-06-21,5.273550033569336,5.286459922790527,4.695819854736328,4.821750164031982,4.821750164031982,11984800
2016-06-22,4.8275299072265625,4.919020175933838,3.8808600902557373,3.9107000827789307,3.9107000827789307,11522400
2016-06-23,3.918139934539795,3.9462900161743164,3.4660699367523193,3.8505098819732666,3.8505098819732666,11138900
2016-06-24,3.851830005645752,4.329410076141357,3.8471899032592773,4.279099941253662,4.279099941253662,9364750
2016-06-25,4.274600028991699,4.4357099533081055,3.924839973449707,4.233069896697998,4.233069896697998,6057000
2016-06-26,4.2430100440979,4.2430100440979,3.971560001373291,4.074309825897217,4.074309825897217,4480920
2016-06-27,4.051529884338379,4.155020236968994,4.028349876403809,4.119850158691406,4.119850158691406,2749620
2016-06-28,4.137750148773193,4.182620048522949,4.066780090332031,4.1006598472595215,4.1006598472595215,2867420
2016-06-29,4.10168981552124,4.10168981552124,4.030139923095703,4.061880111694336,4.061880111694336,2211450
2016-06-30,4.077380180358887,4.210440158843994,4.044710159301758,4.19350004196167,4.19350004196167,2864910
2016-07-01,4.193490028381348,4.333940029144287,4.17602014541626,4.255970001220703,4.255970001220703,6987180
2016-07-02,4.277770042419434,4.607759952545166,4.240990161895752,4.5899200439453125,4.5899200439453125,16646200
2016-07-03,4.660930156707764,4.660930156707764,4.185369968414307,4.253290176391602,4.253290176391602,7659710
2016-07-04,4.2726898193359375,4.540559768676758,4.213719844818115,4.540559768676758,4.540559768676758,5062640
2016-07-05,4.5577898025512695,4.5577898025512695,4.357450008392334,4.452280044555664,4.452280044555664,4707390
2016-07-06,4.4644598960876465,4.50738000869751,4.421909809112549,4.468220233917236,4.468220233917236,3238960
2016-07-07,4.496560096740723,4.526150226593018,3.9539899826049805,4.111879825592041,4.111879825592041,6277860
2016-07-08,4.115670204162598,4.226210117340088,4.075170040130615,4.219910144805908,4.219910144805908,5033530
2016-07-09,4.237390041351318,4.237390041351318,3.970789909362793,4.163070201873779,4.163070201873779,6256370
2016-07-10,4.121570110321045,4.150269985198975,4.063260078430176,4.099830150604248,4.099830150604248,3039620
2016-07-11,4.121180057525635,4.191050052642822,4.061299800872803,4.085440158843994,4.085440158843994,3282920
2016-07-12,4.092189788818359,4.211740016937256,4.088129997253418,4.153279781341553,4.153279781341553,2734250
2016-07-13,4.162829875946045,4.181739807128906,4.1334099769592285,4.1385498046875,4.1385498046875,2215370
2016-07-14,4.140979766845703,4.175350189208984,4.123569965362549,4.1484599113464355,4.1484599113464355,1663660
2016-07-15,4.1544599533081055,4.180840015411377,4.147160053253174,4.1597700119018555,4.1597700119018555,1668020
2016-07-16,4.1527099609375,4.16480016708374,4.114449977874756,4.132669925689697,4.132669925689697,1378140
2016-07-17,4.137720108032227,4.208640098571777,4.130770206451416,4.189889907836914,4.189889907836914,2155230
2016-07-18,4.199389934539795,4.204440116882324,4.138350009918213,4.148220062255859,4.148220062255859,1577810
2016-07-19,4.152750015258789,4.166009902954102,4.138460159301758,4.149159908294678,4.149159908294678,1563330
2016-07-20,4.149990081787109,4.162869930267334,4.112480163574219,4.125060081481934,4.125060081481934,1908710
2016-07-21,4.133190155029297,4.139289855957031,4.111690044403076,4.120230197906494,4.120230197906494,1422410
2016-07-22,4.12578010559082,4.1419901847839355,4.026179790496826,4.038290023803711,4.038290023803711,2677970
2016-07-23,4.042600154876709,4.064070224761963,4.03046989440918,4.057000160217285,4.057000160217285,1568890
2016-07-24,4.06374979019165,4.084080219268799,4.037869930267334,4.070670127868652,4.070670127868652,1839420
2016-07-25,4.072619915008545,4.075699806213379,4.030449867248535,4.032040119171143,4.032040119171143,1535980
2016-07-26,4.037189960479736,4.046060085296631,3.930989980697632,3.9702401161193848,3.9702401161193848,2545920
2016-07-27,3.9649100303649902,3.9863500595092773,3.9347100257873535,3.955889940261841,3.955889940261841,1847300
2016-07-28,3.9657599925994873,3.989530086517334,3.9638800621032715,3.967740058898926,3.967740058898926,1728410
2016-07-29,3.974790096282959,4.096099853515625,3.9581799507141113,4.077439785003662,4.077439785003662,1744370
2016-07-30,4.08266019821167,4.094319820404053,4.0596699714660645,4.06181001663208,4.06181001663208,1388580
2016-07-31,4.079579830169678,4.083759784698486,3.970249891281128,4.013820171356201,4.013820171356201,1921460
2016-08-01,4.062910079956055,4.062910079956055,3.863420009613037,3.863420009613037,3.863420009613037,1991690
2016-08-02,3.871690034866333,3.8876900672912598,3.519129991531372,3.639580011367798,3.639580011367798,5039290
2016-08-03,3.639430046081543,3.7364799976348877,3.5917699337005615,3.7192299365997314,3.7192299365997314,2875880
2016-08-04,3.711970090866089,3.7525599002838135,3.7074201107025146,3.7484500408172607,3.7484500408172607,1593350
2016-08-05,3.7420101165771484,3.7420101165771484,3.6991100311279297,3.7290399074554443,3.7290399074554443,1162030
2016-08-06,3.7211599349975586,3.770940065383911,3.6951699256896973,3.7601799964904785,3.7601799964904785,1371060
2016-08-07,3.7586801052093506,3.8100199699401855,3.7459700107574463,3.780319929122925,3.780319929122925,1335400
2016-08-08,3.774509906768799,3.7978100776672363,3.747809886932373,3.7855100631713867,3.7855100631713867,1379300
2016-08-09,3.7828400135040283,3.7848498821258545,3.742340087890625,3.7597498893737793,3.7597498893737793,1878160
2016-08-10,3.7617599964141846,3.807339906692505,3.7195000648498535,3.7224199771881104,3.7224199771881104,1656370
2016-08-11,3.717410087585449,3.747349977493286,3.640160083770752,3.7421700954437256,3.7421700954437256,2374230
2016-08-12,3.738460063934326,3.75039005279541,3.6854701042175293,3.709350109100342,3.709350109100342,2025430
2016-08-13,3.708669900894165,3.7546000480651855,3.684149980545044,3.7144100666046143,3.7144100666046143,2473190
2016-08-14,3.715709924697876,3.7224600315093994,3.61257004737854,3.650209903717041,3.650209903717041,2655030
2016-08-15,3.648289918899536,3.6824700832366943,3.569780111312866,3.577080011367798,3.577080011367798,3314040
2016-08-16,3.5850300788879395,3.6479299068450928,3.5819499492645264,3.6377201080322266,3.6377201080322266,2302180
2016-08-17,3.6451098918914795,3.6487300395965576,3.592910051345825,3.599440097808838,3.599440097808838,1830120
2016-08-18,3.602799892425537,3.6415700912475586,3.602799892425537,3.6071200370788574,3.6071200370788574,1645410
2016-08-19,3.6109800338745117,3.624650001525879,3.598759889602661,3.6040899753570557,3.6040899753570557,1433570
2016-08-20,3.6080000400543213,3.626339912414551,3.5995900630950928,3.6155600547790527,3.6155600547790527,1642330
2016-08-21,3.6194100379943848,3.626539945602417,3.6034600734710693,3.615070104598999,3.615070104598999,1321380
2016-08-22,3.617419958114624,3.6620800495147705,3.604520082473755,3.657259941101074,3.657259941101074,2685030
2016-08-23,3.6644198894500732,4.005169868469238,3.659899950027466,3.930730104446411,3.930730104446411,12154100
2016-08-24,3.928809881210327,3.9479598999023438,3.8399200439453125,3.8550500869750977,3.8550500869750977,4425210
2016-08-25,3.856489896774292,3.8712100982666016,3.7767701148986816,3.802069902420044,3.802069902420044,3206370
2016-08-26,3.801919937133789,3.8473498821258545,3.792370080947876,3.8263800144195557,3.8263800144195557,2392690
2016-08-27,3.8249399662017822,3.830590009689331,3.7265400886535645,3.736769914627075,3.736769914627075,6505780
2016-08-28,3.7360799312591553,3.757110118865967,3.731689929962158,3.7398300170898438,3.7398300170898438,2380150
2016-08-29,3.7376599311828613,3.785830020904541,3.7376599311828613,3.7595200538635254,3.7595200538635254,2610000
2016-08-30,3.767519950866699,3.8237900733947754,3.753309965133667,3.8040599822998047,3.8040599822998047,2315030
2016-08-31,3.80607008934021,3.813570022583008,3.781059980392456,3.7974400520324707,3.7974400520324707,1678550
2016-09-01,3.7956299781799316,3.852260112762451,3.790450096130371,3.83201003074646,3.83201003074646,2241890
2016-09-02,3.836750030517578,3.8368000984191895,3.809190034866333,3.8245699405670166,3.8245699405670166,1984050
2016-09-03,3.8270199298858643,3.9072399139404297,3.806849956512451,3.8887500762939453,3.8887500762939453,2484220
2016-09-04,3.8931000232696533,4.040319919586182,3.8807899951934814,4.014440059661865,4.014440059661865,4834060
2016-09-05,4.02154016494751,4.033559799194336,3.9658401012420654,3.9791901111602783,3.9791901111602783,4245990
2016-09-06,3.9842400550842285,3.9872899055480957,3.9519200325012207,3.9723598957061768,3.9723598957061768,1699160
2016-09-07,3.9891300201416016,4.126530170440674,3.947849988937378,3.9698801040649414,3.9698801040649414,1988370
2016-09-08,3.969449996948242,4.007110118865967,3.9571499824523926,3.988339900970459,3.988339900970459,2425520
2016-09-09,3.9837100505828857,3.9860401153564453,3.959350109100342,3.9699900150299072,3.9699900150299072,1450080
2016-09-10,3.972219944000244,3.9779601097106934,3.9567201137542725,3.968980073928833,3.968980073928833,661652
2016-09-11,3.9685299396514893,3.9935100078582764,3.8534998893737793,3.855449914932251,3.855449914932251,2100480
2016-09-12,3.87034010887146,3.87034010887146,3.7910799980163574,3.8231899738311768,3.8231899738311768,2454330
2016-09-13,3.8317999839782715,3.8494999408721924,3.8095200061798096,3.8217101097106934,3.8217101097106934,2219650
2016-09-14,3.818809986114502,3.8472700119018555,3.818809986114502,3.832159996032715,3.832159996032715,1322330
2016-09-15,3.830049991607666,3.8433899879455566,3.8017001152038574,3.811919927597046,3.811919927597046,1793220
2016-09-16,3.8153700828552246,3.825279951095581,3.802069902420044,3.806190013885498,3.806190013885498,1663730
2016-09-17,3.8002800941467285,3.820739984512329,3.7965900897979736,3.805419921875,3.805419921875,1568340
2016-09-18,3.8101999759674072,4.092229843139648,3.806879997253418,4.043399810791016,4.043399810791016,1727830
2016-09-19,4.0426201820373535,4.199059963226318,3.8225600719451904,3.831160068511963,3.831160068511963,1606420
2016-09-20,3.829360008239746,3.8585898876190186,3.8236100673675537,3.8420701026916504,3.8420701026916504,2263260
2016-09-21,3.8692100048065186,3.8692100048065186,3.76173996925354,3.840369939804077,3.840369939804077,3853090
2016-09-22,3.8565099239349365,3.8622000217437744,3.7675700187683105,3.7675700187683105,3.7675700187683105,1445220
2016-09-23,3.765199899673462,3.820499897003174,3.7607500553131104,3.8129100799560547,3.8129100799560547,1572350
2016-09-24,3.8147199153900146,3.835439920425415,3.798680067062378,3.8051400184631348,3.8051400184631348,2118420
2016-09-25,3.7960100173950195,3.813730001449585,3.77620005607605,3.808379888534546,3.808379888534546,1540650
2016-09-26,3.799989938735962,3.8671300411224365,3.7957398891448975,3.8587400913238525,3.8587400913238525,2148250
2016-09-27,3.856839895248413,3.8737599849700928,3.8423399925231934,3.8522400856018066,3.8522400856018066,1734250
2016-09-28,3.8505799770355225,3.8742499351501465,3.8324599266052246,3.8376100063323975,3.8376100063323975,1905040
2016-09-29,3.837830066680908,3.862070083618164,3.833019971847534,3.8456099033355713,3.8456099033355713,1674200
2016-09-30,3.8445000648498535,3.852479934692383,3.8195300102233887,3.841599941253662,3.841599941253662,2104930
2016-10-01,3.847759962081909,3.856610059738159,3.8387999534606934,3.849220037460327,3.849220037460327,1426340
2016-10-02,3.846290111541748,3.8760900497436523,3.8155999183654785,3.8423099517822266,3.8423099517822266,1373630
2016-10-03,3.8501501083374023,3.853019952774048,3.8252899646759033,3.837970018386841,3.837970018386841,1207110
2016-10-04,3.8389101028442383,3.8389101028442383,3.8197100162506104,3.8230299949645996,3.8230299949645996,1116870
2016-10-05,3.832119941711426,3.85125994682312,3.825890064239502,3.843130111694336,3.843130111694336,1394850
2016-10-06,3.8463900089263916,3.860059976577759,3.8289101123809814,3.8465399742126465,3.8465399742126465,1415940
2016-10-07,3.838520050048828,3.8636200428009033,3.8327300548553467,3.8622899055480957,3.8622899055480957,1596220
2016-10-08,3.8639700412750244,3.8658699989318848,3.8368101119995117,3.83804988861084,3.83804988861084,1544210
2016-10-09,3.844680070877075,3.8508899211883545,3.8093700408935547,3.8151299953460693,3.8151299953460693,1239070
2016-10-10,3.8232100009918213,3.831439971923828,3.783600091934204,3.7951700687408447,3.7951700687408447,1420790
2016-10-11,3.803999900817871,3.837290048599243,3.7867300510406494,3.8163299560546875,3.8163299560546875,2025380
2016-10-12,3.8204400539398193,3.8277699947357178,3.756239891052246,3.758510112762451,3.758510112762451,3154520
2016-10-13,3.7464499473571777,3.924989938735962,3.745579957962036,3.9065699577331543,3.9065699577331543,3798640
2016-10-14,3.91198992729187,3.9170498847961426,3.8857600688934326,3.897599935531616,3.897599935531616,2142390
2016-10-15,3.900360107421875,3.9141299724578857,3.8699100017547607,3.8724300861358643,3.8724300861358643,1664980
2016-10-16,3.8825700283050537,3.9083800315856934,3.8776700496673584,3.8854498863220215,3.8854498863220215,2160150
2016-10-17,3.892240047454834,3.9156999588012695,3.8571300506591797,3.91048002243042,3.91048002243042,1716740
2016-10-18,3.9541499614715576,4.232120037078857,3.8305599689483643,3.8395800590515137,3.8395800590515137,1790400
2016-10-19,3.846179962158203,3.8556299209594727,3.7840399742126465,3.804140090942383,3.804140090942383,2243800
2016-10-20,3.8079700469970703,3.8186800479888916,3.7703499794006348,3.7790000438690186,3.7790000438690186,2417550
2016-10-21,3.7902700901031494,3.8281400203704834,3.7607600688934326,3.805459976196289,3.805459976196289,2881980
2016-10-22,3.809689998626709,3.913640022277832,3.7993500232696533,3.8854598999023438,3.8854598999023438,3858130
2016-10-23,3.8937199115753174,3.9414501190185547,3.8919200897216797,3.9177799224853516,3.9177799224853516,3927550
2016-10-24,3.9202001094818115,3.9202001094818115,3.867140054702759,3.8688600063323975,3.8688600063323975,2999400
2016-10-25,3.8713300228118896,3.9173600673675537,3.8690199851989746,3.904409885406494,3.904409885406494,3154970
2016-10-26,3.9114201068878174,3.97189998626709,3.8953800201416016,3.96028995513916,3.96028995513916,5418040
2016-10-27,3.9602699279785156,4.063899993896484,3.9556000232696533,4.021500110626221,4.021500110626221,6216070
2016-10-28,4.03587007522583,4.036809921264648,3.9538700580596924,3.973220109939575,3.973220109939575,4260230
2016-10-29,3.9765100479125977,4.102530002593994,3.972100019454956,4.090310096740723,4.090310096740723,5732580
2016-10-30,4.095950126647949,4.097149848937988,4.023359775543213,4.03400993347168,4.03400993347168,4364420
2016-10-31,4.037079811096191,4.053699970245361,3.983720064163208,3.993959903717041,3.993959903717041,3893350
2016-11-01,3.9986000061035156,4.14601993560791,3.9910600185394287,4.088329792022705,4.088329792022705,4714890
2016-11-02,4.0908098220825195,4.130990028381348,4.053719997406006,4.104499816894531,4.104499816894531,3646100
2016-11-03,4.112979888916016,4.182909965515137,3.8149099349975586,3.861330032348633,3.861330032348633,5883490
2016-11-04,3.855710029602051,3.888849973678589,3.8229598999023438,3.878890037536621,3.878890037536621,3481430
2016-11-05,3.878509998321533,3.927500009536743,3.851830005645752,3.866689920425415,3.866689920425415,2318820
2016-11-06,3.8602800369262695,3.920759916305542,3.839010000228882,3.8892500400543213,3.8892500400543213,2192880
2016-11-07,3.8883299827575684,3.8883299827575684,3.788710117340088,3.838870048522949,3.838870048522949,2806430
2016-11-08,3.836970090866089,3.8572700023651123,3.8173999786376953,3.8427600860595703,3.8427600860595703,2493340
2016-11-09,3.8460299968719482,3.9386401176452637,3.814769983291626,3.864609956741333,3.864609956741333,2894790
2016-11-10,3.8585400581359863,3.8686399459838867,3.8136000633239746,3.82423996925354,3.82423996925354,2334820
2016-11-11,3.8364100456237793,3.841130018234253,3.8020598888397217,3.816009998321533,3.816009998321533,2124360
2016-11-12,3.8143699169158936,3.826630115509033,3.75246000289917,3.7638800144195557,3.7638800144195557,2592430
2016-11-13,3.7661800384521484,3.9100399017333984,3.6919400691986084,3.878000020980835,3.878000020980835,3344370
2016-11-14,3.878890037536621,3.8932900428771973,3.857990026473999,3.8761699199676514,3.8761699199676514,2525810
2016-11-15,3.8888299465179443,3.957279920578003,3.8641600608825684,3.893589973449707,3.893589973449707,3032290
2016-11-16,3.9004600048065186,4.030320167541504,3.8962900638580322,4.019480228424072,4.019480228424072,4232760
2016-11-17,4.055570125579834,4.072869777679443,3.93789005279541,3.943190097808838,3.943190097808838,3120160
2016-11-18,3.958620071411133,4.002999782562256,3.9439198970794678,3.961319923400879,3.961319923400879,2650960
2016-11-19,3.977370023727417,3.980910062789917,3.940619945526123,3.9537999629974365,3.9537999629974365,2048720
2016-11-20,3.9657399654388428,3.9728798866271973,3.901240110397339,3.9219400882720947,3.9219400882720947,2680300
2016-11-21,3.9321200847625732,3.957740068435669,3.9177799224853516,3.9448800086975098,3.9448800086975098,1999840
2016-11-22,3.952199935913086,3.972630023956299,3.914489984512329,3.947309970855713,3.947309970855713,2347880
2016-11-23,3.968869924545288,3.9706599712371826,3.9162099361419678,3.9253199100494385,3.9253199100494385,2184200
2016-11-24,3.932110071182251,3.9468700885772705,3.892319917678833,3.9076900482177734,3.9076900482177734,2089790
2016-11-25,3.912909984588623,3.9212300777435303,3.893120050430298,3.9154200553894043,3.9154200553894043,2211790
2016-11-26,3.920609951019287,3.928499937057495,3.879189968109131,3.89451003074646,3.89451003074646,1782340
2016-11-27,3.9079198837280273,3.921600103378296,3.878890037536621,3.882930040359497,3.882930040359497,1631940
2016-11-28,3.897739887237549,3.912480115890503,3.877729892730713,3.88454008102417,3.88454008102417,1726410
2016-11-29,3.892509937286377,3.9008100032806396,3.868849992752075,3.8745501041412354,3.8745501041412354,2436960
2016-11-30,3.887809991836548,3.9184999465942383,3.882349967956543,3.8937900066375732,3.8937900066375732,1857280
2016-12-01,3.909450054168701,3.9185500144958496,3.8949499130249023,3.9090800285339355,3.9090800285339355,1985600
2016-12-02,3.919219970703125,3.961329936981201,3.9167299270629883,3.9464399814605713,3.9464399814605713,2559070
2016-12-03,3.9495999813079834,3.9548699855804443,3.9136900901794434,3.9240000247955322,3.9240000247955322,1805780
2016-12-04,3.9323599338531494,3.945120096206665,3.896470069885254,3.8996100425720215,3.8996100425720215,1908090
2016-12-05,3.8844399452209473,3.922650098800659,3.327810049057007,3.5285799503326416,3.5285799503326416,11106200
2016-12-06,3.4890499114990234,3.5577199459075928,3.488879919052124,3.535409927368164,3.535409927368164,3007340
2016-12-07,3.5410799980163574,3.6307098865509033,3.5138099193573,3.615950107574463,3.615950107574463,2537240
2016-12-08,3.6027801036834717,3.732069969177246,3.6027801036834717,3.6910998821258545,3.6910998821258545,2683090
2016-12-09,3.6910901069641113,3.7137999534606934,3.681770086288452,3.6914799213409424,3.6914799213409424,1758140
2016-12-10,3.694890022277832,3.7027499675750732,3.6391899585723877,3.680269956588745,3.680269956588745,2093810
2016-12-11,3.687969923019409,3.688380002975464,3.632050037384033,3.6379599571228027,3.6379599571228027,1948170
2016-12-12,3.6407299041748047,3.66729998588562,3.6156198978424072,3.6623098850250244,3.6623098850250244,2465660
2016-12-13,3.6654999256134033,3.7049601078033447,3.648560047149658,3.650279998779297,3.650279998779297,1962750
2016-12-14,3.657259941101074,3.657259941101074,3.5866899490356445,3.6195600032806396,3.6195600032806396,2618560
2016-12-15,3.6128900051116943,3.6545400619506836,3.59594988822937,3.6244699954986572,3.6244699954986572,2679340
2016-12-16,3.627150058746338,3.6503400802612305,3.6144399642944336,3.6281800270080566,3.6281800270080566,1625780
2016-12-17,3.6298699378967285,3.705889940261841,3.606519937515259,3.697499990463257,3.697499990463257,2559210
2016-12-18,3.703890085220337,3.712519884109497,3.6648099422454834,3.676949977874756,3.676949977874756,1951490
2016-12-19,3.6772100925445557,3.6797900199890137,3.6473400592803955,3.6626200675964355,3.6626200675964355,2274070
2016-12-20,3.6598598957061768,3.662139892578125,3.643019914627075,3.661060094833374,3.661060094833374,2335510
2016-12-21,3.664520025253296,3.6947100162506104,3.646440029144287,3.6534500122070312,3.6534500122070312,2913250
2016-12-22,3.6656100749969482,3.745699882507324,3.6571600437164307,3.7116799354553223,3.7116799354553223,3657740
2016-12-23,3.715859889984131,4.655330181121826,3.709630012512207,4.655330181121826,4.655330181121826,15539100
2016-12-24,4.646490097045898,4.77200984954834,4.416309833526611,4.551539897918701,4.551539897918701,19773600
2016-12-25,4.555449962615967,4.568009853363037,4.221749782562256,4.347219944000244,4.347219944000244,11363100
2016-12-26,4.3465399742126465,4.473529815673828,4.277160167694092,4.355480194091797,4.355480194091797,7603100
2016-12-27,4.368569850921631,4.575960159301758,4.327779769897461,4.469399929046631,4.469399929046631,9294450
2016-12-28,4.487569808959961,4.666659832000732,4.487569808959961,4.57135009765625,4.57135009765625,10319300
2016-12-29,4.578859806060791,4.628359794616699,4.509210109710693,4.555480003356934,4.555480003356934,9352850
2016-12-30,4.562489986419678,4.564839839935303,4.287370204925537,4.390520095825195,4.390520095825195,11912800
2016-12-31,4.392330169677734,4.4037699699401855,4.286930084228516,4.325290203094482,4.325290203094482,9210720
2017-01-01,4.32912015914917,4.5215301513671875,4.328710079193115,4.511590003967285,4.511590003967285,11337500
2017-01-02,4.520450115203857,4.737659931182861,4.4846601486206055,4.648940086364746,4.648940086364746,14595300
2017-01-03,4.655879974365234,4.731840133666992,4.5648698806762695,4.626200199127197,4.626200199127197,10055700
2017-01-04,4.633749961853027,4.837850093841553,4.633749961853027,4.837850093841553,4.837850093841553,13762400
2017-01-05,4.914370059967041,4.945859909057617,4.226870059967041,4.292719841003418,4.292719841003418,19196000
2017-01-06,4.3024001121521,4.351650238037109,3.8413500785827637,3.861259937286377,3.861259937286377,11063700
2017-01-07,3.8633899688720703,3.9558799266815186,3.6135900020599365,3.9558799266815186,3.9558799266815186,14628400
2017-01-08,3.959120035171509,4.015570163726807,3.8970301151275635,3.994580030441284,3.994580030441284,11728600
2017-01-09,3.9969799518585205,4.359389781951904,3.9296998977661133,4.301959991455078,4.301959991455078,11165200
2017-01-10,4.300920009613037,4.682449817657471,4.2911200523376465,4.591509819030762,4.591509819030762,15157900
2017-01-11,4.5971598625183105,4.6362199783325195,3.7962698936462402,3.846790075302124,3.846790075302124,21863300
2017-01-12,3.836709976196289,4.02131986618042,3.780280113220215,3.9628000259399414,3.9628000259399414,13690900
2017-01-13,3.9484798908233643,3.9601099491119385,3.8013598918914795,3.8908700942993164,3.8908700942993164,7720620
2017-01-14,3.892580032348633,3.946039915084839,3.8718600273132324,3.9005300998687744,3.9005300998687744,3999180
2017-01-15,3.888780117034912,3.9519600868225098,3.876199960708618,3.925839900970459,3.925839900970459,9341360
2017-01-16,3.9220399856567383,3.95740008354187,3.873300075531006,3.9025399684906006,3.9025399684906006,8159260
2017-01-17,3.9056999683380127,3.945319890975952,3.8516199588775635,3.9390499591827393,3.9390499591827393,4816480
2017-01-18,3.9422500133514404,3.9511001110076904,3.783989906311035,3.838200092315674,3.838200092315674,4321020
2017-01-19,3.841900110244751,3.9283900260925293,3.810760021209717,3.860610008239746,3.860610008239746,4090650
2017-01-20,3.859179973602295,3.909450054168701,3.8430800437927246,3.890010118484497,3.890010118484497,3427180
2017-01-21,3.8925700187683105,3.9186201095581055,3.8907101154327393,3.904510021209717,3.904510021209717,2717700
2017-01-22,3.902479887008667,3.9173800945281982,3.824280023574829,3.842940092086792,3.842940092086792,2630830
2017-01-23,3.8561298847198486,3.862109899520874,3.821850061416626,3.8357601165771484,3.8357601165771484,2725110
2017-01-24,3.8352699279785156,3.8416099548339844,3.7842800617218018,3.786099910736084,3.786099910736084,2629220
2017-01-25,3.791330099105835,3.802000045776367,3.688620090484619,3.7145299911499023,3.7145299911499023,6863540
2017-01-26,3.714440107345581,3.8417201042175293,3.7063798904418945,3.834320068359375,3.834320068359375,5817220
2017-01-27,3.840100049972534,3.863909959793091,3.8055899143218994,3.85588002204895,3.85588002204895,5049680
2017-01-28,3.853529930114746,3.8671600818634033,3.8365299701690674,3.852950096130371,3.852950096130371,3305270
2017-01-29,3.852440118789673,3.8592000007629395,3.8383500576019287,3.852099895477295,3.852099895477295,2804420
2017-01-30,3.8562300205230713,4.021249771118164,3.855959892272949,4.021249771118164,4.021249771118164,10192700
2017-01-31,4.016499996185303,4.100979804992676,4.016499996185303,4.078639984130859,4.078639984130859,15799800
2017-02-01,4.076039791107178,4.131659984588623,4.030580043792725,4.075329780578613,4.075329780578613,7753930
2017-02-02,4.075150012969971,4.090929985046387,4.016940116882324,4.085269927978516,4.085269927978516,5175450
2017-02-03,4.081630229949951,4.107349872589111,4.04019021987915,4.082560062408447,4.082560062408447,8548470
2017-02-04,4.08450984954834,4.096560001373291,4.0154500007629395,4.058000087738037,4.058000087738037,6926300
2017-02-05,4.065110206604004,4.070479869842529,4.01885986328125,4.042920112609863,4.042920112609863,4635400
2017-02-06,4.057980060577393,4.079380035400391,4.0405402183532715,4.044010162353516,4.044010162353516,4972300
2017-02-07,4.05348014831543,4.078750133514404,4.0391998291015625,4.040369987487793,4.040369987487793,6570650
2017-02-08,4.049739837646484,4.080430030822754,3.9704999923706055,4.023169994354248,4.023169994354248,7016980
2017-02-09,4.0296502113342285,4.083059787750244,3.7139699459075928,3.7985899448394775,3.7985899448394775,21297300
2017-02-10,3.8010900020599365,3.810879945755005,3.6984798908233643,3.777209997177124,3.777209997177124,7918280
2017-02-11,3.7772200107574463,3.8045599460601807,3.766979932785034,3.793100118637085,3.793100118637085,3340840
2017-02-12,3.795870065689087,3.795870065689087,3.745919942855835,3.7643699645996094,3.7643699645996094,2706320
2017-02-13,3.7682299613952637,3.769479990005493,3.7039899826049805,3.7178900241851807,3.7178900241851807,4721650
2017-02-14,3.715290069580078,3.7732601165771484,3.707129955291748,3.7708001136779785,3.7708001136779785,3994400
2017-02-15,3.7691800594329834,3.816279888153076,3.7555999755859375,3.8092799186706543,3.8092799186706543,2683590
2017-02-16,3.796760082244873,3.819780111312866,3.7797300815582275,3.7868099212646484,3.7868099212646484,3991580
2017-02-17,3.7783799171447754,3.8394699096679688,3.774169921875,3.830359935760498,3.830359935760498,4001350
2017-02-18,3.828000068664551,3.828000068664551,3.7781999111175537,3.791029930114746,3.791029930114746,3209270
2017-02-19,3.7925798892974854,3.793639898300171,3.744719982147217,3.7622599601745605,3.7622599601745605,2701490
2017-02-20,3.7686500549316406,3.784440040588379,3.749619960784912,3.767659902572632,3.767659902572632,3128060
2017-02-21,3.763619899749756,3.7977700233459473,3.757270097732544,3.7832798957824707,3.7832798957824707,4110740
2017-02-22,3.7875800132751465,3.841130018234253,3.7811200618743896,3.805219888687134,3.805219888687134,4547610
2017-02-23,3.8000400066375732,3.8472299575805664,3.7963600158691406,3.8429501056671143,3.8429501056671143,4096480
2017-02-24,3.8309199810028076,3.8801300525665283,3.816009998321533,3.846719980239868,3.846719980239868,6921090
2017-02-25,3.852220058441162,3.859910011291504,3.8145599365234375,3.8261098861694336,3.8261098861694336,3581200
2017-02-26,3.815880060195923,3.8474199771881104,3.7970399856567383,3.8267199993133545,3.8267199993133545,2688250
2017-02-27,3.813430070877075,3.8291499614715576,3.7969799041748047,3.8027400970458984,3.8027400970458984,3766590
2017-02-28,3.803689956665039,3.816279888153076,3.7641398906707764,3.7709898948669434,3.7709898948669434,4045440
2017-03-01,3.7730600833892822,3.8144099712371826,3.7611899375915527,3.7988998889923096,3.7988998889923096,4405000
2017-03-02,3.795289993286133,4.111030101776123,3.777740001678467,3.9242300987243652,3.9242300987243652,9439480
2017-03-03,3.9212899208068848,3.9966800212860107,3.898020029067993,3.9208199977874756,3.9208199977874756,7515680
2017-03-04,3.911910057067871,3.9224600791931152,3.859260082244873,3.884000062942505,3.884000062942505,3361400
2017-03-05,3.863100051879883,3.901560068130493,3.8363499641418457,3.901560068130493,3.901560068130493,2836910
2017-03-06,3.8722400665283203,3.9265999794006348,3.862149953842163,3.9214000701904297,3.9214000701904297,4393810
2017-03-07,3.894040107727051,3.9092600345611572,3.8013501167297363,3.8214800357818604,3.8214800357818604,5619560
2017-03-08,3.80757999420166,3.817270040512085,3.7465600967407227,3.7760000228881836,3.7760000228881836,4594400
2017-03-09,3.766390085220337,3.8444700241088867,3.762809991836548,3.8384199142456055,3.8384199142456055,3092100
2017-03-10,3.828279972076416,3.879420042037964,3.729480028152466,3.7521700859069824,3.7521700859069824,7090150
2017-03-11,3.7588000297546387,3.8366000652313232,3.7501299381256104,3.7980000972747803,3.7980000972747803,3463740
2017-03-12,3.786600112915039,3.8610401153564453,3.784250020980835,3.8425700664520264,3.8425700664520264,3373750
2017-03-13,3.847440004348755,4.245510101318359,3.8324201107025146,4.170539855957031,4.170539855957031,22439100
2017-03-14,4.173810005187988,4.173810005187988,4.005710124969482,4.055190086364746,4.055190086364746,7928910
2017-03-15,4.046860218048096,4.1803998947143555,4.0024800300598145,4.16087007522583,4.16087007522583,6571900
2017-03-16,4.14730978012085,4.383709907531738,4.100550174713135,4.237100124359131,4.237100124359131,12755200
2017-03-17,4.233170032501221,4.233170032501221,4.0368499755859375,4.055099964141846,4.055099964141846,11109600
2017-03-18,4.040520191192627,4.1574602127075195,3.8606700897216797,3.9676198959350586,3.9676198959350586,12199700
2017-03-19,3.9565000534057617,4.0271100997924805,3.8998498916625977,3.9564099311828613,3.9564099311828613,6013050
2017-03-20,3.9504799842834473,4.045420169830322,3.8899500370025635,4.0333099365234375,4.0333099365234375,4068240
2017-03-21,4.036369800567627,4.041059970855713,3.9819300174713135,4.009220123291016,4.009220123291016,4970080
2017-03-22,3.9873499870300293,4.007050037384033,3.893549919128418,3.936490058898926,3.936490058898926,5949960
2017-03-23,3.9317400455474854,4.002490043640137,3.922139883041382,3.980030059814453,3.980030059814453,3354160
2017-03-24,3.973069906234741,4.13070011138916,3.9384100437164307,4.083960056304932,4.083960056304932,12524300
2017-03-25,4.073470115661621,4.118919849395752,3.967439889907837,4.070620059967041,4.070620059967041,7904680
2017-03-26,4.066150188446045,4.09876012802124,4.027090072631836,4.060739994049072,4.060739994049072,3911060
2017-03-27,4.066390037536621,4.14346981048584,4.043580055236816,4.07528018951416,4.07528018951416,5162690
2017-03-28,4.069680213928223,4.177149772644043,4.060359954833984,4.155680179595947,4.155680179595947,4297870
2017-03-29,4.142370223999023,4.202010154724121,4.093910217285156,4.1859002113342285,4.1859002113342285,8479960
2017-03-30,4.178909778594971,7.044079780578613,4.145120143890381,6.980629920959473,6.980629920959473,191251008
2017-03-31,7.018730163574219,7.074540138244629,5.8548197746276855,6.667059898376465,6.667059898376465,98922600
2017-04-01,6.653160095214844,6.984220027923584,6.3110198974609375,6.883520126342773,6.883520126342773,57711700
2017-04-02,6.862919807434082,7.944149971008301,6.648819923400879,7.744500160217285,7.744500160217285,88560400
2017-04-03,7.744619846343994,8.63582992553711,7.242119789123535,8.070579528808594,8.070579528808594,114179000
2017-04-04,8.118430137634277,8.962369918823242,7.526430130004883,8.289360046386719,8.289360046386719,129208000
2017-04-05,8.24728012084961,11.422499656677246,7.961209774017334,11.093999862670898,11.093999862670898,217834000
2017-04-06,11.123100280761719,11.453800201416016,9.66454029083252,10.251700401306152,10.251700401306152,194300000
2017-04-07,10.22350025177002,10.56029987335205,9.190919876098633,9.371560096740723,9.371560096740723,94765600
2017-04-08,9.336039543151855,10.351200103759766,9.331339836120605,9.916210174560547,9.916210174560547,58489100
2017-04-09,9.888790130615234,10.012299537658691,8.427260398864746,8.709850311279297,8.709850311279297,90963296
2017-04-10,8.720999717712402,9.20125961303711,8.185079574584961,8.91703987121582,8.91703987121582,74425696
2017-04-11,8.911620140075684,9.275870323181152,8.663229942321777,8.853830337524414,8.853830337524414,50700000
2017-04-12,8.831009864807129,11.061599731445312,8.831009864807129,10.785599708557129,10.785599708557129,159255008
2017-04-13,10.764399528503418,10.772199630737305,9.931879997253418,10.149499893188477,10.149499893188477,64187400
2017-04-14,10.130900382995605,10.506199836730957,9.682680130004883,10.390000343322754,10.390000343322754,61137000
2017-04-15,10.342100143432617,11.002099990844727,10.19789981842041,10.794599533081055,10.794599533081055,47922000
2017-04-16,10.745499610900879,10.90369987487793,10.66510009765625,10.714900016784668,10.714900016784668,24321400
2017-04-17,10.59570026397705,11.179800033569336,10.387800216674805,10.421600341796875,10.421600341796875,104055000
2017-04-18,10.418899536132812,10.94219970703125,9.971209526062012,10.320099830627441,10.320099830627441,83183296
2017-04-19,10.313799858093262,10.34749984741211,9.589019775390625,9.658080101013184,9.658080101013184,55784900
2017-04-20,9.634750366210938,10.66349983215332,9.588919639587402,10.33489990234375,10.33489990234375,55828300
2017-04-21,10.291500091552734,11.536700248718262,10.162699699401855,11.227800369262695,11.227800369262695,99012200
2017-04-22,11.176600456237793,13.06820011138916,11.107399940490723,13.064599990844727,13.064599990844727,158914000
2017-04-23,13.065299987792969,14.406299591064453,12.953800201416016,13.93910026550293,13.93910026550293,198452000
2017-04-24,13.96399974822998,14.965499877929688,13.331299781799316,14.965499877929688,14.965499877929688,60177200
2017-04-25,14.978699684143066,15.43019962310791,14.243599891662598,15.212800025939941,15.212800025939941,56668300
2017-04-26,15.205900192260742,15.788000106811523,14.555800437927246,14.848099708557129,14.848099708557129,71308800
2017-04-27,14.843600273132324,15.003499984741211,13.474499702453613,14.621999740600586,14.621999740600586,76208000
2017-04-28,14.593099594116211,14.78380012512207,14.05620002746582,14.341500282287598,14.341500282287598,41067800
2017-04-29,14.397000312805176,15.766900062561035,14.362000465393066,15.74209976196289,15.74209976196289,45713600
2017-04-30,15.703100204467773,16.07270050048828,15.467599868774414,15.705599784851074,15.705599784851074,43929100
2017-05-01,15.708100318908691,16.365800857543945,14.875699996948242,15.917699813842773,15.917699813842773,66989400
2017-05-02,15.922699928283691,16.231000900268555,15.154399871826172,15.895000457763672,15.895000457763672,38692100
2017-05-03,15.875200271606445,21.801799774169922,15.667400360107422,21.042600631713867,21.042600631713867,253440992
2017-05-04,21.04450035095215,25.689599990844727,20.85569953918457,23.393600463867188,23.393600463867188,242912000
2017-05-05,23.471200942993164,27.846599578857422,23.41629981994629,26.26689910888672,26.26689910888672,218948992
2017-05-06,26.466800689697266,28.587099075317383,25.486299514770508,28.159799575805664,28.159799575805664,108083000
2017-05-07,28.201499938964844,31.368600845336914,28.201499938964844,30.291099548339844,30.291099548339844,187718000
2017-05-08,30.372400283813477,30.738100051879883,27.328399658203125,28.958200454711914,28.958200454711914,132650000
2017-05-09,28.964399337768555,33.76060104370117,24.489200592041016,33.58300018310547,33.58300018310547,251516992
2017-05-10,33.298099517822266,37.3286018371582,31.216800689697266,31.962099075317383,31.962099075317383,410465984
2017-05-11,32.657100677490234,32.90589904785156,28.028799057006836,30.71769905090332,30.71769905090332,206136992
2017-05-12,30.931299209594727,31.67959976196289,27.36949920654297,27.45490074157715,27.45490074157715,110569000
2017-05-13,27.218900680541992,28.91200065612793,25.523099899291992,28.91200065612793,28.91200065612793,83564400
2017-05-14,29.09000015258789,30.4507999420166,27.78860092163086,28.89299964904785,28.89299964904785,67853200
2017-05-15,28.894500732421875,28.93280029296875,25.186800003051758,25.365299224853516,25.365299224853516,97147904
2017-05-16,25.337600708007812,25.337600708007812,22.809999465942383,23.327699661254883,23.327699661254883,136875008
2017-05-17,23.242399215698242,25.949399948120117,20.795400619506836,25.404399871826172,25.404399871826172,141118000
2017-05-18,25.1653995513916,29.005300521850586,25.115299224853516,28.35759925842285,28.35759925842285,115830000
2017-05-19,28.287099838256836,28.41189956665039,26.78019905090332,27.697500228881836,27.697500228881836,96923800
2017-05-20,27.681299209594727,28.15690040588379,27.195100784301758,27.506000518798828,27.506000518798828,59065000
2017-05-21,27.476200103759766,28.7367000579834,25.734399795532227,26.298200607299805,26.298200607299805,104882000
2017-05-22,26.14150047302246,27.504899978637695,23.270999908447266,25.381000518798828,25.381000518798828,164828992
2017-05-23,25.303499221801758,32.112098693847656,24.932899475097656,32.112098693847656,32.112098693847656,216875008
2017-05-24,32.121700286865234,35.16450119018555,31.711700439453125,34.453399658203125,34.453399658203125,196292000
2017-05-25,34.46900177001953,36.214900970458984,28.87380027770996,29.90019989013672,29.90019989013672,687651008
2017-05-26,30.32509994506836,31.315799713134766,22.556100845336914,23.748300552368164,23.748300552368164,484254016
2017-05-27,23.403099060058594,25.43079948425293,20.097900390625,23.735300064086914,23.735300064086914,505424000
2017-05-28,24.007400512695312,26.072799682617188,22.10849952697754,24.220600128173828,24.220600128173828,377039008
2017-05-29,24.324899673461914,25.687999725341797,23.282699584960938,25.212499618530273,25.212499618530273,219796000
2017-05-30,25.318899154663086,26.134599685668945,24.030799865722656,24.142000198364258,24.142000198364258,216944000
2017-05-31,24.293500900268555,25.57270050048828,23.18429946899414,25.29759979248047,25.29759979248047,298675008
2017-06-01,25.343900680541992,29.61989974975586,25.298200607299805,28.80340003967285,28.80340003967285,420472992
2017-06-02,28.897300720214844,29.888200759887695,27.743000030517578,28.944700241088867,28.944700241088867,332251008
2017-06-03,29.036300659179688,29.16939926147461,26.626100540161133,27.660999298095703,27.660999298095703,290556000
2017-06-04,27.650299072265625,27.939300537109375,26.945499420166016,27.939300537109375,27.939300537109375,204435008
2017-06-05,28.09000015258789,30.992900848388672,28.09000015258789,30.843299865722656,30.843299865722656,366900992
2017-06-06,30.840700149536133,31.33169937133789,29.25790023803711,30.551000595092773,30.551000595092773,321099008
2017-06-07,30.568700790405273,30.684900283813477,28.37420082092285,28.394699096679688,28.394699096679688,264596992
2017-06-08,28.38129997253418,30.342599868774414,27.8799991607666,30.21190071105957,30.21190071105957,229004992
2017-06-09,30.187299728393555,30.58930015563965,29.62339973449707,29.68160057067871,29.68160057067871,176840992
2017-06-10,29.684499740600586,30.58880043029785,29.66189956665039,30.441699981689453,30.441699981689453,202679008
2017-06-11,30.500900268554688,33.560699462890625,30.159500122070312,33.21630096435547,33.21630096435547,406217984
2017-06-12,33.230499267578125,33.230499267578125,27.802200317382812,29.50349998474121,29.50349998474121,372663008
2017-06-13,29.491600036621094,30.642900466918945,29.332000732421875,30.642900466918945,30.642900466918945,150455008
2017-06-14,30.73900032043457,32.062801361083984,29.3169002532959,30.224700927734375,30.224700927734375,278323008
2017-06-15,30.21540069580078,30.374799728393555,27.312700271606445,30.22010040283203,30.22010040283203,314502016
2017-06-16,30.27910041809082,35.70050048828125,29.55389976501465,35.70050048828125,35.70050048828125,515972992
2017-06-17,36.18389892578125,49.299598693847656,36.18389892578125,47.64590072631836,47.64590072631836,1730780032
2017-06-18,47.44219970703125,47.44219970703125,42.42580032348633,46.04159927368164,46.04159927368164,1016220032
2017-06-19,46.1619987487793,53.55099868774414,44.987098693847656,50.320899963378906,50.320899963378906,1342360064
2017-06-20,50.409000396728516,51.46910095214844,45.750301361083984,47.216400146484375,47.216400146484375,612934976
2017-06-21,47.29520034790039,49.72829818725586,44.21580123901367,47.787498474121094,47.787498474121094,640054016
2017-06-22,47.71879959106445,48.85169982910156,45.86989974975586,47.71289825439453,47.71289825439453,445323008
2017-06-23,47.747798919677734,48.423500061035156,47.27389907836914,47.33549880981445,47.33549880981445,284270016
2017-06-24,47.246700286865234,47.44329833984375,44.011600494384766,44.491798400878906,44.491798400878906,321214016
2017-06-25,44.490699768066406,46.215301513671875,43.054298400878906,43.924400329589844,43.924400329589844,354372000
2017-06-26,44.0369987487793,44.34519958496094,37.549598693847656,41.13180160522461,41.13180160522461,538072000
2017-06-27,41.13130187988281,41.38850021362305,36.199501037597656,40.541500091552734,40.541500091552734,565265024
2017-06-28,40.816001892089844,43.61370086669922,39.17770004272461,42.8494987487793,42.8494987487793,353444000
2017-06-29,42.830101013183594,42.830101013183594,40.352901458740234,41.06529998779297,41.06529998779297,300131008
2017-06-30,41.042999267578125,41.746700286865234,40.17399978637695,40.35430145263672,40.35430145263672,251184000
2017-07-01,40.40409851074219,40.57830047607422,38.47159957885742,38.98820114135742,38.98820114135742,225507008
2017-07-02,38.94919967651367,43.26689910888672,37.80459976196289,41.56760025024414,41.56760025024414,315630016
2017-07-03,41.47850036621094,48.403900146484375,40.97060012817383,46.425201416015625,46.425201416015625,729937984
2017-07-04,46.562599182128906,55.424400329589844,46.562599182128906,55.33440017700195,55.33440017700195,1101750016
2017-07-05,55.274898529052734,56.034698486328125,50.59600067138672,53.19449996948242,53.19449996948242,790609024
2017-07-06,53.195499420166016,53.195499420166016,50.1151008605957,51.13029861450195,51.13029861450195,461148992
2017-07-07,51.10150146484375,51.13600158691406,45.63249969482422,46.57550048828125,46.57550048828125,553712000
2017-07-08,46.63930130004883,52.74509811401367,44.670101165771484,52.13850021362305,52.13850021362305,604987008
2017-07-09,52.36370086669922,53.308799743652344,49.527000427246094,49.580501556396484,49.580501556396484,409244000
2017-07-10,49.90879821777344,50.5348014831543,44.73699951171875,46.57640075683594,46.57640075683594,373252992
2017-07-11,46.274200439453125,47.389400482177734,43.64509963989258,45.3307991027832,45.3307991027832,400044992
2017-07-12,45.25590133666992,49.070499420166016,44.06529998779297,48.75120162963867,48.75120162963867,369964000
2017-07-13,48.7234001159668,49.04930114746094,45.38930130004883,46.32780075073242,46.32780075073242,229104992
2017-07-14,46.35919952392578,46.477699279785156,40.801998138427734,42.80270004272461,42.80270004272461,320419008
2017-07-15,42.805301666259766,42.805301666259766,37.77859878540039,38.92390060424805,38.92390060424805,327332000
2017-07-16,38.92100143432617,41.96929931640625,36.38479995727539,40.912899017333984,40.912899017333984,393366016
2017-07-17,41.18920135498047,43.073001861572266,40.172298431396484,42.669700622558594,42.669700622558594,355036000
2017-07-18,42.62300109863281,45.33039855957031,41.46730041503906,44.302398681640625,44.302398681640625,380816000
2017-07-19,44.3474006652832,44.418800354003906,40.56079864501953,40.86439895629883,40.86439895629883,246376992
2017-07-20,40.95539855957031,45.4474983215332,40.95539855957031,45.01570129394531,45.01570129394531,354801984
2017-07-21,45.06850051879883,47.4474983215332,44.52149963378906,45.76300048828125,45.76300048828125,286020000
2017-07-22,45.77299880981445,46.79869842529297,45.45289993286133,46.55830001831055,46.55830001831055,132333000
2017-07-23,46.62820053100586,46.63970184326172,42.93600082397461,44.05590057373047,44.05590057373047,219256992
2017-07-24,44.15959930419922,44.811500549316406,43.28770065307617,44.40549850463867,44.40549850463867,158532000
2017-07-25,44.4828987121582,44.78879928588867,41.067298889160156,42.24129867553711,42.24129867553711,206307008
2017-07-26,42.28799819946289,42.69860076904297,40.625701904296875,42.229698181152344,42.229698181152344,121389000
2017-07-27,42.35319900512695,42.61949920654297,41.38930130004883,42.139801025390625,42.139801025390625,81714000
2017-07-28,42.21620178222656,42.470298767089844,35.94150161743164,40.614601135253906,40.614601135253906,137556000
2017-07-29,40.55889892578125,41.34120178222656,38.74399948120117,41.115501403808594,41.115501403808594,109945000
2017-07-30,41.18450164794922,41.81769943237305,40.0620002746582,40.422000885009766,40.422000885009766,75746704
2017-07-31,40.340301513671875,44.03340148925781,38.94770050048828,43.022701263427734,43.022701263427734,240820992
2017-08-01,43.0192985534668,43.77000045776367,41.084999084472656,43.03630065917969,43.03630065917969,203656000
2017-08-02,43.07490158081055,43.206298828125,42.06669998168945,42.132198333740234,42.132198333740234,103557000
2017-08-03,42.19300079345703,43.16740036010742,42.1328010559082,42.86149978637695,42.86149978637695,95497600
2017-08-04,42.89350128173828,43.71310043334961,42.82149887084961,43.44969940185547,43.44969940185547,114810000
2017-08-05,43.486000061035156,46.91659927368164,43.47600173950195,46.85900115966797,46.85900115966797,248320000
2017-08-06,46.845001220703125,47.301300048828125,45.09859848022461,45.10300064086914,45.10300064086914,147891008
2017-08-07,45.17169952392578,46.48400115966797,45.12379837036133,45.795501708984375,45.795501708984375,106560000
2017-08-08,45.898101806640625,49.36830139160156,45.79410171508789,48.631900787353516,48.631900787353516,205564992
2017-08-09,48.586700439453125,50.22639846801758,47.16429901123047,48.01190185546875,48.01190185546875,253103008
2017-08-10,48.049400329589844,48.50699996948242,46.49980163574219,46.49980163574219,46.49980163574219,121661000
2017-08-11,46.40489959716797,47.327301025390625,46.40489959716797,47.09939956665039,47.09939956665039,137644000
2017-08-12,47.05059814453125,47.62350082397461,46.28580093383789,46.43389892578125,46.43389892578125,142064992
2017-08-13,46.56869888305664,48.07279968261719,44.32590103149414,45.812801361083984,45.812801361083984,242564992
2017-08-14,45.832298278808594,46.51089859008789,45.43119812011719,45.804500579833984,45.804500579833984,114402000
2017-08-15,45.813499450683594,45.83570098876953,42.2943000793457,43.30649948120117,43.30649948120117,206080992
2017-08-16,43.37189865112305,45.056400299072266,42.5703010559082,44.15119934082031,44.15119934082031,120765000
2017-08-17,44.17879867553711,44.832000732421875,43.78419876098633,43.91460037231445,43.91460037231445,104020000
2017-08-18,43.89720153808594,47.859500885009766,43.59090042114258,47.28139877319336,47.28139877319336,293350016
2017-08-19,47.054298400878906,47.08169937133789,43.78200149536133,45.47999954223633,45.47999954223633,155404000
2017-08-20,45.37620162963867,47.54610061645508,44.75149917602539,46.23099899291992,46.23099899291992,138850000
2017-08-21,46.18980026245117,48.74760055541992,45.62139892578125,47.93600082397461,47.93600082397461,207172000
2017-08-22,47.895198822021484,47.895198822021484,45.47639846801758,46.72710037231445,46.72710037231445,163104000
2017-08-23,46.713600158691406,54.77989959716797,46.48360061645508,53.24810028076172,53.24810028076172,447188000
2017-08-24,52.82440185546875,53.280399322509766,50.18560028076172,50.18560028076172,50.18560028076172,391342016
2017-08-25,50.172298431396484,52.13479995727539,49.842098236083984,51.17679977416992,51.17679977416992,157619008
2017-08-26,51.16579818725586,52.26029968261719,50.45240020751953,51.74959945678711,51.74959945678711,126024000
2017-08-27,51.8047981262207,64.44229888916016,51.63850021362305,61.15879821777344,61.15879821777344,890545984
2017-08-28,61.363399505615234,64.91999816894531,59.86759948730469,62.355499267578125,62.355499267578125,556636992
2017-08-29,62.39459991455078,63.28630065917969,61.257301330566406,63.16699981689453,63.16699981689453,294799008
2017-08-30,63.16379928588867,64.21369934082031,60.897300720214844,64.16929626464844,64.16929626464844,240308992
2017-08-31,64.158203125,72.28070068359375,64.04039764404297,71.05509948730469,71.05509948730469,633147008
2017-09-01,70.8561019897461,87.40589904785156,70.00540161132812,86.03970336914062,86.03970336914062,1551740032
2017-09-02,85.82990264892578,92.06520080566406,72.22650146484375,79.02429962158203,79.02429962158203,1363990016
2017-09-03,78.97989654541016,82.82980346679688,73.6084976196289,76.84300231933594,76.84300231933594,675462016
2017-09-04,76.73210144042969,76.73210144042969,61.24369812011719,65.20580291748047,65.20580291748047,922041024
2017-09-05,65.25129699707031,72.4437026977539,59.04999923706055,71.2947998046875,71.2947998046875,1016089984
2017-09-06,71.77729797363281,80.63899993896484,71.51390075683594,80.11430358886719,80.11430358886719,830718016
2017-09-07,79.87799835205078,81.05500030517578,75.59089660644531,78.48429870605469,78.48429870605469,526828992
2017-09-08,78.45279693603516,80.1260986328125,63.829898834228516,67.7947998046875,67.7947998046875,930673024
2017-09-09,67.21269989013672,69.55380249023438,64.00910186767578,66.00910186767578,66.00910186767578,467895008
2017-09-10,65.80280303955078,65.95120239257812,57.06439971923828,61.61349868774414,61.61349868774414,529848000
2017-09-11,61.64659881591797,67.23249816894531,61.371498107910156,66.03990173339844,66.03990173339844,412076000
2017-09-12,66.23880004882812,70.25299835205078,63.86330032348633,64.23370361328125,64.23370361328125,481217984
2017-09-13,64.32160186767578,64.59700012207031,58.93479919433594,61.730098724365234,61.730098724365234,501521984
2017-09-14,61.6422004699707,62.426700592041016,41.24850082397461,41.58489990234375,41.58489990234375,749713984
2017-09-15,41.685001373291016,50.647701263427734,32.03099822998047,48.21260070800781,48.21260070800781,1554339968
2017-09-16,48.133399963378906,52.829200744628906,46.464900970458984,48.25830078125,48.25830078125,562278016
2017-09-17,48.23040008544922,49.88180160522461,45.12480163574219,48.49020004272461,48.49020004272461,245262000
2017-09-18,48.53020095825195,55.614898681640625,48.53020095825195,55.52539825439453,55.52539825439453,408675008
2017-09-19,55.68360137939453,55.88330078125,51.04779815673828,52.83530044555664,52.83530044555664,286583008
2017-09-20,52.74489974975586,53.829898834228516,51.25130081176758,51.73379898071289,51.73379898071289,160252000
2017-09-21,51.66360092163086,52.31420135498047,45.66740036010742,46.60580062866211,46.60580062866211,229363008
2017-09-22,46.6526985168457,49.092098236083984,45.18899917602539,48.090301513671875,48.090301513671875,218134000
2017-09-23,48.157100677490234,49.78950119018555,46.6870002746582,49.27159881591797,49.27159881591797,142072992
2017-09-24,49.250099182128906,49.268699645996094,47.51860046386719,47.61830139160156,47.61830139160156,82147104
2017-09-25,47.61989974975586,52.438899993896484,47.57170104980469,51.580101013183594,51.580101013183594,208640992
2017-09-26,51.68790054321289,53.70249938964844,51.07699966430664,51.54679870605469,51.54679870605469,173663008
2017-09-27,51.57619857788086,56.54059982299805,51.57619857788086,56.28310012817383,56.28310012817383,220363008
2017-09-28,56.21220016479492,56.67129898071289,53.40810012817383,54.085201263427734,54.085201263427734,202008992
2017-09-29,54.10929870605469,54.1599006652832,50.418800354003906,52.62300109863281,52.62300109863281,186560000
2017-09-30,52.62649917602539,55.234500885009766,52.61909866333008,55.142398834228516,55.142398834228516,131446000
2017-10-01,55.136199951171875,55.161598205566406,53.62519836425781,54.54330062866211,54.54330062866211,100183000
2017-10-02,54.54690170288086,54.7848014831543,53.257999420166016,53.375999450683594,53.375999450683594,95474600
2017-10-03,53.39039993286133,53.59299850463867,51.58660125732422,52.34960174560547,52.34960174560547,88516096
2017-10-04,52.2843017578125,53.04610061645508,50.83039855957031,51.39950180053711,51.39950180053711,77473400
2017-10-05,51.40140151977539,51.865501403808594,50.44049835205078,51.669498443603516,51.669498443603516,69594400
2017-10-06,51.63600158691406,52.60309982299805,51.53049850463867,52.12009811401367,52.12009811401367,59355900
2017-10-07,52.13750076293945,52.74980163574219,51.636199951171875,52.58399963378906,52.58399963378906,51786200
2017-10-08,52.493499755859375,54.50510025024414,52.25699996948242,53.142601013183594,53.142601013183594,100841000
2017-10-09,53.08250045776367,53.38819885253906,48.47249984741211,50.16400146484375,50.16400146484375,152366000
2017-10-10,50.15420150756836,51.67129898071289,49.8572998046875,50.717098236083984,50.717098236083984,90415504
2017-10-11,50.753299713134766,51.13639831542969,50.31650161743164,50.88750076293945,50.88750076293945,57390100
2017-10-12,50.88669967651367,60.107601165771484,50.871498107910156,60.107601165771484,60.107601165771484,341368992
2017-10-13,60.55189895629883,60.961700439453125,55.84090042114258,59.42890167236328,59.42890167236328,357124000
2017-10-14,59.405601501464844,66.19300079345703,58.60089874267578,63.950199127197266,63.950199127197266,313105984
2017-10-15,64.12660217285156,70.09380340576172,62.549400329589844,65.46739959716797,65.46739959716797,453940000
2017-10-16,65.71829986572266,66.33580017089844,62.69129943847656,64.62190246582031,64.62190246582031,200428000
2017-10-17,64.67320251464844,64.69550323486328,58.85390090942383,59.479000091552734,59.479000091552734,205363008
2017-10-18,59.58689880371094,61.74760055541992,53.793701171875,60.73080062866211,60.73080062866211,283868992
2017-10-19,60.821800231933594,61.292198181152344,58.708499908447266,59.73970031738281,59.73970031738281,160943008
2017-10-20,59.80979919433594,61.88420104980469,58.56340026855469,60.33060073852539,60.33060073852539,150542000
2017-10-21,60.30379867553711,60.520999908447266,56.83409881591797,58.20180130004883,58.20180130004883,139503008
2017-10-22,58.27190017700195,58.650699615478516,56.43790054321289,56.807899475097656,56.807899475097656,96781400
2017-10-23,56.77069854736328,56.77069854736328,52.872398376464844,54.92020034790039,54.92020034790039,177315008
2017-10-24,54.95949935913086,59.10129928588867,53.294498443603516,55.963199615478516,55.963199615478516,199788992
2017-10-25,55.951698303222656,56.580101013183594,54.09400177001953,56.494300842285156,56.494300842285156,114510000
2017-10-26,56.46860122680664,57.14540100097656,55.277099609375,55.737998962402344,55.737998962402344,81104704
2017-10-27,55.673099517822266,56.25400161743164,55.154300689697266,55.332401275634766,55.332401275634766,78923104
2017-10-28,55.384300231933594,56.13180160522461,54.57320022583008,54.69390106201172,54.69390106201172,71063200
2017-10-29,54.6697998046875,57.75199890136719,54.493499755859375,57.10639953613281,57.10639953613281,138340000
2017-10-30,56.8401985168457,58.549598693847656,56.235801696777344,56.390499114990234,56.390499114990234,129287000
2017-10-31,56.3650016784668,56.78710174560547,55.71760177612305,55.75410079956055,55.75410079956055,99381104
2017-11-01,55.740699768066406,55.740699768066406,53.18080139160156,53.18080139160156,53.18080139160156,112759000
2017-11-02,53.559200286865234,55.27750015258789,50.85049819946289,54.737300872802734,54.737300872802734,221076992
2017-11-03,54.57820129394531,56.29209899902344,54.28390121459961,56.181400299072266,56.181400299072266,150030000
2017-11-04,56.21590042114258,56.36880111694336,54.9364013671875,55.037200927734375,55.037200927734375,83633104
2017-11-05,55.025699615478516,55.47679901123047,54.62810134887695,54.74639892578125,54.74639892578125,84302000
2017-11-06,54.75920104980469,56.173099517822266,53.945701599121094,55.17369842529297,55.17369842529297,133918000
2017-11-07,54.987701416015625,63.81050109863281,54.98529815673828,61.29520034790039,61.29520034790039,402670016
2017-11-08,61.112998962402344,64.06500244140625,60.790000915527344,62.57310104370117,62.57310104370117,349454016
2017-11-09,62.489601135253906,66.83830261230469,61.725799560546875,64.26969909667969,64.26969909667969,279652992
2017-11-10,64.43620300292969,65.89640045166016,56.91320037841797,59.260101318359375,59.260101318359375,291596000
2017-11-11,59.348899841308594,63.71160125732422,59.2421989440918,62.30329895019531,62.30329895019531,272494016
2017-11-12,62.309200286865234,62.309200286865234,57.41339874267578,59.005401611328125,59.005401611328125,322820000
2017-11-13,59.17580032348633,62.764400482177734,58.84870147705078,61.39649963378906,61.39649963378906,237478000
2017-11-14,61.64289855957031,63.812400817871094,60.8661003112793,62.67959976196289,62.67959976196289,174111008
2017-11-15,62.77519989013672,65.52469635009766,62.70880126953125,63.82360076904297,63.82360076904297,194636000
2017-11-16,63.80910110473633,72.4791030883789,62.937400817871094,71.0602035522461,71.0602035522461,418128992
2017-11-17,70.44840240478516,71.11840057373047,65.78179931640625,67.56900024414062,67.56900024414062,350504992
2017-11-18,67.40519714355469,69.7656021118164,65.71410369873047,69.6436996459961,69.6436996459961,174063008
2017-11-19,69.51190185546875,72.98079681396484,68.60420227050781,71.58930206298828,71.58930206298828,243056992
2017-11-20,71.41300201416016,72.91840362548828,70.79299926757812,72.25279998779297,72.25279998779297,188976000
2017-11-21,72.1968002319336,72.53450012207031,68.1093978881836,70.0282974243164,70.0282974243164,231664992
2017-11-22,70.18219757080078,71.95099639892578,70.18219757080078,71.8927993774414,71.8927993774414,157890000
2017-11-23,71.97509765625,76.39679718017578,70.90280151367188,73.22339630126953,73.22339630126953,315247008
2017-11-24,73.14189910888672,77.96829986572266,72.81230163574219,77.96829986572266,77.96829986572266,287392000
2017-11-25,77.90869903564453,89.36720275878906,77.52230072021484,88.81690216064453,88.81690216064453,487896992
2017-11-26,88.93930053710938,88.93930053710938,84.01730346679688,85.92680358886719,85.92680358886719,357456992
2017-11-27,85.88970184326172,93.28620147705078,85.88970184326172,91.60269927978516,91.60269927978516,429591008
2017-11-28,91.7239990234375,96.03379821777344,90.33979797363281,96.03379821777344,96.03379821777344,388931008
2017-11-29,96.01249694824219,104.60900115966797,81.76809692382812,85.57099914550781,85.57099914550781,786819968
2017-11-30,86.24669647216797,93.53990173339844,78.07540130615234,88.33070373535156,88.33070373535156,481948000
2017-12-01,88.00350189208984,100.41200256347656,83.73829650878906,99.00370025634766,99.00370025634766,561342976
2017-12-02,98.94149780273438,103.79499816894531,98.31590270996094,100.28399658203125,100.28399658203125,402553984
2017-12-03,100.19499969482422,106.39099884033203,98.10160064697266,101.26300048828125,101.26300048828125,364022016
2017-12-04,101.39600372314453,104.23600006103516,96.53250122070312,104.23600006103516,104.23600006103516,331151008
2017-12-05,104.2770004272461,104.3030014038086,101.83999633789062,102.39700317382812,102.39700317382812,328726016
2017-12-06,102.47799682617188,104.81800079345703,97.314697265625,100.35199737548828,100.35199737548828,547512000
2017-12-07,99.98410034179688,101.34300231933594,92.27169799804688,98.29239654541016,98.29239654541016,645691008
2017-12-08,98.3281021118164,133.07000732421875,95.39600372314453,124.84600067138672,124.84600067138672,1515559936
2017-12-09,127.47899627685547,171.55099487304688,126.58799743652344,155.24200439453125,155.24200439453125,2436539904
2017-12-10,155.6269989013672,155.6269989013672,130.16099548339844,148.66000366210938,148.66000366210938,1087340032
2017-12-11,148.25799560546875,225.28700256347656,147.34100341796875,214.2030029296875,214.2030029296875,2913979904
2017-12-12,212.46400451660156,341.7239990234375,209.6820068359375,316.15899658203125,316.15899658203125,6961679872
2017-12-13,315.36199951171875,341.7950134277344,287.4830017089844,302.60198974609375,302.60198974609375,3409789952
2017-12-14,301.197998046875,311.3190002441406,265.6570129394531,279.3280029296875,279.3280029296875,2114880000
2017-12-15,280.9679870605469,316.406005859375,251.2239990234375,299.77899169921875,299.77899169921875,2599940096
2017-12-16,299.3370056152344,309.9010009765625,290.1340026855469,298.97198486328125,298.97198486328125,1291379968
2017-12-17,301.78399658203125,332.5899963378906,301.78399658203125,318.718994140625,318.718994140625,1703580032
2017-12-18,318.9530029296875,360.9330139160156,302.0039978027344,358.33599853515625,358.33599853515625,1966599936
2017-12-19,359.125,375.2860107421875,335.67498779296875,350.25299072265625,350.25299072265625,2150479872
2017-12-20,349.60400390625,349.60400390625,308.62701416015625,314.6210021972656,314.6210021972656,2104060032
2017-12-21,314.6600036621094,339.739013671875,299.52899169921875,317.4620056152344,317.4620056152344,1555939968
2017-12-22,319.2569885253906,320.302001953125,187.4770050048828,264.9320068359375,264.9320068359375,2938040064
2017-12-23,269.2669982910156,312.6679992675781,261.6369934082031,288.2659912109375,288.2659912109375,1352579968
2017-12-24,291.00799560546875,291.00799560546875,251.03799438476562,275.9800109863281,275.9800109863281,1122909952
2017-12-25,277.4939880371094,286.7900085449219,269.572998046875,273.3900146484375,273.3900146484375,804377024
2017-12-26,273.1080017089844,289.510986328125,272.2619934082031,286.5039978027344,286.5039978027344,842993024
2017-12-27,286.5889892578125,290.9440002441406,264.4230041503906,272.17401123046875,272.17401123046875,777137984
2017-12-28,272.1260070800781,273.177001953125,231.3769989013672,249.92999267578125,249.92999267578125,2593240064
2017-12-29,250.3520050048828,258.0409851074219,238.33299255371094,245.5019989013672,245.5019989013672,1392210048
2017-12-30,245.08700561523438,245.43299865722656,208.19700622558594,218.96299743652344,218.96299743652344,943667008
2017-12-31,216.97500610351562,237.79100036621094,213.81100463867188,232.0959930419922,232.0959930419922,771041984
2018-01-01,231.66600036621094,236.63400268554688,222.2030029296875,229.0330047607422,229.0330047607422,633142016
2018-01-02,228.99000549316406,263.625,228.99000549316406,255.6840057373047,255.6840057373047,1237949952
2018-01-03,255.69500732421875,260.74200439453125,243.13499450683594,245.3679962158203,245.3679962158203,3215280128
2018-01-04,245.47500610351562,245.47500610351562,227.01300048828125,241.3699951171875,241.3699951171875,3481550080
2018-01-05,241.03399658203125,256.14801025390625,237.8800048828125,249.27099609375,249.27099609375,1710599936
2018-01-06,249.76800537109375,323.114990234375,249.4149932861328,296.4540100097656,296.4540100097656,2264740096
2018-01-07,296.0530090332031,305.5270080566406,281.927001953125,288.45098876953125,288.45098876953125,1055400000
2018-01-08,287.7250061035156,289.0690002441406,237.6649932861328,255.76300048828125,255.76300048828125,1182080000
2018-01-09,254.6060028076172,258.50299072265625,240.1840057373047,247.03700256347656,247.03700256347656,940825024
2018-01-10,248.072998046875,251.0540008544922,233.85899353027344,250.51800537109375,250.51800537109375,1009910016
2018-01-11,251.52200317382812,255.04800415039062,223.0030059814453,229.36599731445312,229.36599731445312,1079389952
2018-01-12,229.78700256347656,243.5919952392578,224.8209991455078,236.8560028076172,236.8560028076172,691160000
2018-01-13,236.8820037841797,263.19500732421875,236.8820037841797,259.1929931640625,259.1929931640625,961043008
2018-01-14,260.5790100097656,270.85198974609375,234.27200317382812,238.6750030517578,238.6750030517578,886414976
2018-01-15,237.28900146484375,245.00399780273438,232.7740020751953,232.7740020751953,232.7740020751953,601769984
2018-01-16,232.81700134277344,232.81700134277344,152.29299926757812,188.33099365234375,188.33099365234375,1405069952
2018-01-17,190.14500427246094,197.7899932861328,141.0070037841797,186.51600646972656,186.51600646972656,1422489984
2018-01-18,186.94900512695312,207.01600646972656,176.8300018310547,192.83700561523438,192.83700561523438,936784000
2018-01-19,191.19200134277344,202.0749969482422,186.93800354003906,192.96400451660156,192.96400451660156,560284032
2018-01-20,194.3780059814453,214.58799743652344,194.3780059814453,211.01800537109375,211.01800537109375,540785984
2018-01-21,211.23500061035156,211.23500061035156,184.63600158691406,190.42100524902344,190.42100524902344,463516000
2018-01-22,191.7899932861328,195.24600219726562,166.88299560546875,180.00799560546875,180.00799560546875,494091008
2018-01-23,180.2790069580078,186.30599975585938,165.7259979248047,177.8070068359375,177.8070068359375,441764992
2018-01-24,178.4250030517578,186.2790069580078,173.718994140625,179.98699951171875,179.98699951171875,375948992
2018-01-25,181.56300354003906,185.42300415039062,176.3489990234375,180.27200317382812,180.27200317382812,363137984
2018-01-26,179.81900024414062,182.89199829101562,167.08399963378906,176.73399353027344,176.73399353027344,375476992
2018-01-27,176.66099548339844,183.1540069580078,174.87899780273438,180.88600158691406,180.88600158691406,291632992
2018-01-28,181.42100524902344,194.6790008544922,181.42100524902344,193.86500549316406,193.86500549316406,363515008
2018-01-29,193.75100708007812,194.38600158691406,179.23199462890625,181.66400146484375,181.66400146484375,303560992
2018-01-30,181.44500732421875,181.51800537109375,163.03399658203125,165.2760009765625,165.2760009765625,433227008
2018-01-31,165.29600524902344,167.0679931640625,157.64500427246094,163.3509979248047,163.3509979248047,363292992
2018-02-01,163.6820068359375,165.81399536132812,131.54800415039062,142.2969970703125,142.2969970703125,539880000
2018-02-02,142.56199645996094,142.56199645996094,105.34600067138672,131.37899780273438,131.37899780273438,815539968
2018-02-03,131.4010009765625,165.55499267578125,121.16600036621094,160.25,160.25,687676032
2018-02-04,160.38099670410156,173.79600524902344,139.69400024414062,148.02499389648438,148.02499389648438,1006080000
2018-02-05,148.7270050048828,153.5240020751953,118.14700317382812,125.33000183105469,125.33000183105469,844678016
2018-02-06,127.52100372314453,146.11399841308594,106.94400024414062,142.99099731445312,142.99099731445312,1148409984
2018-02-07,142.48199462890625,157.8979949951172,131.5240020751953,138.2030029296875,138.2030029296875,817808000
2018-02-08,138.33599853515625,151.08099365234375,138.33599853515625,149.46600341796875,149.46600341796875,869206976
2018-02-09,149.72999572753906,163.97999572753906,142.58599853515625,163.9499969482422,163.9499969482422,722204992
2018-02-10,163.48800659179688,169.32899475097656,149.1439971923828,155.59300231933594,155.59300231933594,576328000
2018-02-11,155.39199829101562,155.7310028076172,142.61099243164062,148.99000549316406,148.99000549316406,495720000
2018-02-12,150.10400390625,163.34800720214844,150.10400390625,161.5659942626953,161.5659942626953,535710016
2018-02-13,161.77499389648438,162.37399291992188,153.51100158691406,159.5540008544922,159.5540008544922,483468000
2018-02-14,159.57899475097656,218.2310028076172,159.57899475097656,213.35899353027344,213.35899353027344,2383340032
2018-02-15,212.3470001220703,237.8769989013672,211.1739959716797,225.42599487304688,225.42599487304688,2087289984
2018-02-16,225.5,236.08799743652344,212.32899475097656,230.12399291992188,230.12399291992188,1300089984
2018-02-17,229.5019989013672,233.4510040283203,225.60299682617188,229.46499633789062,229.46499633789062,863401024
2018-02-18,230.50900268554688,232.6439971923828,214.45799255371094,215.73599243164062,215.73599243164062,1011120000
2018-02-19,215.4149932861328,226.9669952392578,215.3769989013672,223.0570068359375,223.0570068359375,767596992
2018-02-20,223.08700561523438,253.8979949951172,222.5070037841797,232.8509979248047,232.8509979248047,1739670016
2018-02-21,230.947998046875,235.41000366210938,208.9250030517578,213.3520050048828,213.3520050048828,1195820032
2018-02-22,212.84100341796875,222.76800537109375,191.80999755859375,195.30799865722656,195.30799865722656,974379008
2018-02-23,194.1929931640625,216.1320037841797,184.07000732421875,209.3090057373047,209.3090057373047,1065680000
2018-02-24,210.63699340820312,220.3070068359375,197.88400268554688,209.4219970703125,209.4219970703125,937312000
2018-02-25,208.1320037841797,225.5489959716797,202.36500549316406,220.47500610351562,220.47500610351562,1028590016
2018-02-26,222.13800048828125,234.41700744628906,218.73599243164062,220.96200561523438,220.96200561523438,1297080064
2018-02-27,221.7100067138672,224.20899963378906,215.84100341796875,216.5989990234375,216.5989990234375,856454016
2018-02-28,217.2790069580078,223.50999450683594,202.70599365234375,202.89500427246094,202.89500427246094,761321984
2018-03-01,203.11900329589844,214.697998046875,201.54200744628906,209.75,209.75,678542016
2018-03-02,209.55499267578125,213.12899780273438,204.8800048828125,212.55599975585938,212.55599975585938,627142016
2018-03-03,213.83799743652344,217.76300048828125,209.53700256347656,210.64300537109375,210.64300537109375,681865984
2018-03-04,210.23599243164062,214.1199951171875,205.36399841308594,213.7989959716797,213.7989959716797,574675008
2018-03-05,213.74000549316406,215.97799682617188,209.24899291992188,211.1750030517578,211.1750030517578,594828992
2018-03-06,210.51300048828125,210.51300048828125,193.15699768066406,196.6009979248047,196.6009979248047,661078016
2018-03-07,196.8260040283203,199.27499389648438,175.64700317382812,185.83900451660156,185.83900451660156,755924992
2018-03-08,185.697998046875,188.14700317382812,176.1739959716797,176.51100158691406,176.51100158691406,612508992
2018-03-09,176.4810028076172,189.9149932861328,160.42599487304688,187.16799926757812,187.16799926757812,943363968
2018-03-10,188.11300659179688,194.6479949951172,176.53599548339844,177.73199462890625,177.73199462890625,625808000
2018-03-11,177.51300048828125,193.4770050048828,172.47000122070312,188.9459991455078,188.9459991455078,669377984
2018-03-12,189.01600646972656,193.33999633789062,175.875,178.23399353027344,178.23399353027344,567628992
2018-03-13,177.5970001220703,181.8699951171875,172.2570037841797,175.78199768066406,175.78199768066406,468094016
2018-03-14,175.93699645996094,177.5469970703125,158.6300048828125,161.1009979248047,161.1009979248047,480652992
2018-03-15,161.20199584960938,167.33200073242188,151.47900390625,164.4759979248047,164.4759979248047,564609024
2018-03-16,164.81700134277344,171.25799560546875,158.99099731445312,165.4499969482422,165.4499969482422,436628000
2018-03-17,165.18800354003906,165.21800231933594,151.05799865722656,152.968994140625,152.968994140625,403808992
2018-03-18,152.53700256347656,156.1540069580078,138.01800537109375,154.07400512695312,154.07400512695312,595955008
2018-03-19,155.47500610351562,163.0489959716797,151.66299438476562,161.14199829101562,161.14199829101562,504832992
2018-03-20,161.52099609375,173.3000030517578,156.81500244140625,168.81700134277344,168.81700134277344,492892000
2018-03-21,169.5570068359375,175.26100158691406,166.61500549316406,169.052001953125,169.052001953125,462536000
2018-03-22,168.72300720214844,172.30599975585938,161.11300659179688,163.6719970703125,163.6719970703125,404996992
2018-03-23,163.57699584960938,167.83200073242188,157.26300048828125,167.83200073242188,167.83200073242188,348056000
2018-03-24,168.53399658203125,168.6529998779297,159.63099670410156,159.63099670410156,159.63099670410156,290270016
2018-03-25,158.86399841308594,162.7209930419922,157.52000427246094,160.08399963378906,160.08399963378906,241431008
2018-03-26,160.1649932861328,160.99400329589844,143.1230010986328,149.2209930419922,149.2209930419922,407135008
2018-03-27,148.96099853515625,149.62100219726562,135.7790069580078,135.7790069580078,135.7790069580078,385104000
2018-03-28,135.49000549316406,140.125,131.03399658203125,131.7469940185547,131.7469940185547,328374016
2018-03-29,131.9250030517578,132.61000061035156,113.93399810791016,114.67900085449219,114.67900085449219,476804000
2018-03-30,114.80400085449219,124.9020004272461,110.25700378417969,118.5979995727539,118.5979995727539,468439008
2018-03-31,118.63700103759766,123.87200164794922,116.18399810791016,116.60700225830078,116.60700225830078,295439008
2018-04-01,116.90499877929688,117.83300018310547,110.52300262451172,115.22200012207031,115.22200012207031,274182016
2018-04-02,115.23699951171875,121.41600036621094,114.71900177001953,119.30599975585938,119.30599975585938,271703008
2018-04-03,119.50900268554688,136.44700622558594,118.58399963378906,134.47000122070312,134.47000122070312,375408992
2018-04-04,133.9080047607422,134.61000061035156,116.58300018310547,118.41200256347656,118.41200256347656,380351008
2018-04-05,118.20899963378906,121.28700256347656,114.46800231933594,119.13099670410156,119.13099670410156,294022016
2018-04-06,118.81500244140625,119.93399810791016,112.78700256347656,113.15499877929688,113.15499877929688,233190000
2018-04-07,113.13500213623047,119.37999725341797,113.09500122070312,116.26000213623047,116.26000213623047,211470000
2018-04-08,116.29100036621094,118.55000305175781,115.9469985961914,117.6709976196289,117.6709976196289,194664000
2018-04-09,117.78299713134766,122.4260025024414,113.32499694824219,114.98999786376953,114.98999786376953,260171008
2018-04-10,115.21299743652344,115.4000015258789,112.51799774169922,114.26300048828125,114.26300048828125,202879008
2018-04-11,114.28900146484375,119.09400177001953,113.33000183105469,118.29100036621094,118.29100036621094,230068992
2018-04-12,118.29199981689453,129.3350067138672,113.5510025024414,129.3350067138672,129.3350067138672,587510976
2018-04-13,129.2740020751953,133.0399932861328,124.05599975585938,125.35399627685547,125.35399627685547,458040000
2018-04-14,125.2239990234375,129.33900451660156,124.76699829101562,126.29399871826172,126.29399871826172,258806000
2018-04-15,126.66899871826172,132.0449981689453,126.66899871826172,132.0449981689453,132.0449981689453,274427008
2018-04-16,131.96800231933594,132.62600708007812,125.23799896240234,128.3350067138672,128.3350067138672,290855008
2018-04-17,128.7100067138672,139.6529998779297,128.7100067138672,132.92799377441406,132.92799377441406,532336000
2018-04-18,132.3769989013672,140.85299682617188,132.3769989013672,139.9969940185547,139.9969940185547,381161984
2018-04-19,140.04100036621094,146.86700439453125,138.95799255371094,146.3000030517578,146.3000030517578,408736000
2018-04-20,146.50100708007812,155.7239990234375,143.843994140625,155.53700256347656,155.53700256347656,491945984
2018-04-21,155.68499755859375,156.61000061035156,142.17799377441406,148.9340057373047,148.9340057373047,482924000
2018-04-22,148.60800170898438,152.22999572753906,145.31399536132812,146.7740020751953,146.7740020751953,338735008
2018-04-23,146.6719970703125,152.76800537109375,146.6699981689453,152.2519989013672,152.2519989013672,376060000
2018-04-24,152.5749969482422,165.9429931640625,152.5749969482422,165.781005859375,165.781005859375,643558016
2018-04-25,165.08700561523438,165.08700561523438,142.59300231933594,144.76400756835938,144.76400756835938,613467008
2018-04-26,144.69900512695312,153.822998046875,142.64300537109375,153.6790008544922,153.6790008544922,412436992
2018-04-27,153.44400024414062,153.61900329589844,145.90499877929688,145.90499877929688,145.90499877929688,386742016
2018-04-28,145.74200439453125,153.3260040283203,145.74200439453125,152.29600524902344,152.29600524902344,337116992
2018-04-29,152.1649932861328,155.62100219726562,148.89700317382812,153.63099670410156,153.63099670410156,388081984
2018-04-30,153.64700317382812,154.08099365234375,147.87100219726562,148.4770050048828,148.4770050048828,341396992
2018-05-01,148.343994140625,148.5449981689453,143.93899536132812,148.48800659179688,148.48800659179688,342152000
2018-05-02,148.44500732421875,152.88699340820312,146.98399353027344,151.57699584960938,151.57699584960938,354656992
2018-05-03,151.85899353027344,163.9969940185547,151.01199340820312,161.45899963378906,161.45899963378906,617984000
2018-05-04,160.468994140625,170.3780059814453,157.93699645996094,168.78799438476562,168.78799438476562,633054976
2018-05-05,168.35000610351562,181.6280059814453,168.35000610351562,177.76199340820312,177.76199340820312,741246016
2018-05-06,178.02099609375,182.88299560546875,166.1750030517578,171.8000030517578,171.8000030517578,626270016
2018-05-07,171.75900268554688,171.91700744628906,158.92999267578125,164.87899780273438,164.87899780273438,573281024
2018-05-08,164.8300018310547,167.9810028076172,158.1580047607422,159.61700439453125,159.61700439453125,466308992
2018-05-09,159.61700439453125,159.61700439453125,152.59800720214844,157.05499267578125,157.05499267578125,448136000
2018-05-10,157.1510009765625,160.33599853515625,149.33700561523438,149.86900329589844,149.86900329589844,426694016
2018-05-11,149.44500732421875,149.44500732421875,134.7259979248047,137.11700439453125,137.11700439453125,530416000
2018-05-12,137.2570037841797,144.41900634765625,132.58799743652344,141.8820037841797,141.8820037841797,410184992
2018-05-13,141.79800415039062,147.24600219726562,137.65499877929688,144.58799743652344,144.58799743652344,383224000
2018-05-14,144.62399291992188,152.15499877929688,136.07200622558594,147.71400451660156,147.71400451660156,584222016
2018-05-15,147.48800659179688,149.38299560546875,138.57000732421875,139.8800048828125,139.8800048828125,415984992
2018-05-16,139.64999389648438,140.6510009765625,135.27699279785156,139.26800537109375,139.26800537109375,351689984
2018-05-17,139.5590057373047,141.16600036621094,131.95199584960938,132.7729949951172,132.7729949951172,320248992
2018-05-18,132.70399475097656,137.05499267578125,129.7030029296875,136.0570068359375,136.0570068359375,371688000
2018-05-19,135.96499633789062,137.50100708007812,133.87100219726562,135.32000732421875,135.32000732421875,310963008
2018-05-20,135.27200317382812,140.31500244140625,133.79400634765625,139.697998046875,139.697998046875,324983008
2018-05-21,139.6439971923828,139.6439971923828,133.9340057373047,134.50900268554688,134.50900268554688,308376992
2018-05-22,134.25999450683594,135.60499572753906,128.33200073242188,128.67599487304688,128.67599487304688,294447008
2018-05-23,128.80799865722656,129.33200073242188,117.3499984741211,119.31400299072266,119.31400299072266,373329984
2018-05-24,119.19499969482422,124.37100219726562,115.88999938964844,122.61299896240234,122.61299896240234,345857984
2018-05-25,122.55899810791016,124.2020034790039,117.82099914550781,119.44200134277344,119.44200134277344,297743008
2018-05-26,119.3499984741211,122.2509994506836,117.86799621582031,118.2770004272461,118.2770004272461,275851008
2018-05-27,118.50399780273438,118.8479995727539,116.98600006103516,117.99199676513672,117.99199676513672,258727008
2018-05-28,117.93000030517578,119.08300018310547,111.47599792480469,111.5979995727539,111.5979995727539,295723008
2018-05-29,111.84400177001953,121.96299743652344,110.90299987792969,119.56800079345703,119.56800079345703,350520000
2018-05-30,119.54000091552734,122.3759994506836,116.01699829101562,117.53299713134766,117.53299713134766,305275008
2018-05-31,117.31800079345703,120.59400177001953,116.63800048828125,118.0739974975586,118.0739974975586,297183008
2018-06-01,118.02799987792969,120.19599914550781,117.11599731445312,119.91500091552734,119.91500091552734,290886016
2018-06-02,119.8280029296875,123.89399719238281,118.95500183105469,123.30699920654297,123.30699920654297,310800000
2018-06-03,123.28500366210938,127.36799621582031,122.36599731445312,125.5,125.5,322787008
2018-06-04,125.21099853515625,126.32599639892578,118.72799682617188,119.90299987792969,119.90299987792969,299780992
2018-06-05,119.89600372314453,122.00599670410156,116.44200134277344,121.70099639892578,121.70099639892578,300892000
2018-06-06,121.88800048828125,122.13800048828125,118.55599975585938,121.18299865722656,121.18299865722656,324158016
2018-06-07,121.33899688720703,123.1780014038086,119.62100219726562,121.4260025024414,121.4260025024414,365670016
2018-06-08,121.51599884033203,121.94599914550781,118.70500183105469,120.08399963378906,120.08399963378906,285831008
2018-06-09,120.10800170898438,121.0250015258789,117.74099731445312,117.74099731445312,117.74099731445312,242235008
2018-06-10,117.56199645996094,117.56199645996094,104.08200073242188,107.04399871826172,107.04399871826172,399889984
2018-06-11,106.54100036621094,108.84700012207031,104.1240005493164,107.51599884033203,107.51599884033203,331430016
2018-06-12,107.4280014038086,108.05799865722656,99.37460327148438,100.75199890136719,100.75199890136719,333163008
2018-06-13,100.79900360107422,100.947998046875,91.28849792480469,94.07559967041016,94.07559967041016,360492992
2018-06-14,93.99369812011719,102.41699981689453,93.61160278320312,101.15399932861328,101.15399932861328,367742016
2018-06-15,101.11499786376953,101.11499786376953,95.59950256347656,96.6760025024414,96.6760025024414,293284992
2018-06-16,96.57839965820312,98.34639739990234,93.97059631347656,97.5770034790039,97.5770034790039,259324992
2018-06-17,97.71759796142578,98.6572036743164,95.53299713134766,96.10260009765625,96.10260009765625,242331008
2018-06-18,95.77349853515625,99.81340026855469,93.91000366210938,98.81900024414062,98.81900024414062,282937984
2018-06-19,98.72730255126953,100.81999969482422,97.39830017089844,98.83769989013672,98.83769989013672,284982016
2018-06-20,98.956298828125,99.20459747314453,95.96710205078125,97.99349975585938,97.99349975585938,261392000
2018-06-21,97.8812026977539,98.86949920654297,96.36489868164062,96.92549896240234,96.92549896240234,261544000
2018-06-22,96.94110107421875,97.12370300292969,81.3958969116211,85.07589721679688,85.07589721679688,458636992
2018-06-23,85.09300231933594,86.36119842529297,81.64299774169922,82.60369873046875,82.60369873046875,439203008
2018-06-24,82.73909759521484,83.38860321044922,74.28810119628906,80.777099609375,80.777099609375,449884992
2018-06-25,80.3666000366211,86.0728988647461,79.02050018310547,81.8333969116211,81.8333969116211,458366016
2018-06-26,81.81520080566406,82.497802734375,76.85369873046875,76.86669921875,76.86669921875,258432992
2018-06-27,76.93199920654297,81.33930206298828,75.86299896240234,80.65969848632812,80.65969848632812,274128000
2018-06-28,80.62570190429688,81.03910064697266,74.43920135498047,74.92980194091797,74.92980194091797,263414000
2018-06-29,74.80889892578125,80.17849731445312,73.17269897460938,78.7688980102539,78.7688980102539,309339008
2018-06-30,78.94660186767578,83.24430084228516,78.94660186767578,81.3740005493164,81.3740005493164,276550016
2018-07-01,81.50399780273438,81.60749816894531,78.36109924316406,80.2428970336914,80.2428970336914,343401984
2018-07-02,80.2677001953125,86.2708969116211,78.68820190429688,85.2571029663086,85.2571029663086,302471008
2018-07-03,85.38780212402344,89.27680206298828,84.73490142822266,85.10130310058594,85.10130310058594,343900992
2018-07-04,85.17279815673828,89.11620330810547,84.02140045166016,85.49400329589844,85.49400329589844,282222016
2018-07-05,85.6531982421875,86.67050170898438,82.54190063476562,83.76000213623047,83.76000213623047,306121984
2018-07-06,83.8373031616211,84.59649658203125,81.32140350341797,83.37809753417969,83.37809753417969,253160000
2018-07-07,83.404296875,86.20189666748047,80.7020034790039,86.20189666748047,86.20189666748047,238936992
2018-07-08,86.26229858398438,86.6781005859375,82.18199920654297,82.39600372314453,82.39600372314453,239655008
2018-07-09,82.54409790039062,83.25779724121094,80.74800109863281,80.85759735107422,80.85759735107422,263326000
2018-07-10,80.78230285644531,80.88269805908203,75.38349914550781,76.08350372314453,76.08350372314453,321614016
2018-07-11,76.12989807128906,80.7968978881836,76.07430267333984,78.69989776611328,78.69989776611328,284915008
2018-07-12,78.59410095214844,78.59410095214844,75.31060028076172,76.80860137939453,76.80860137939453,267396992
2018-07-13,77.29209899902344,78.43460083007812,76.10759735107422,76.94249725341797,76.94249725341797,256038000
2018-07-14,76.97329711914062,77.54180145263672,76.17849731445312,76.72239685058594,76.72239685058594,197776000
2018-07-15,76.70459747314453,79.64920043945312,76.0155029296875,78.93900299072266,78.93900299072266,230467008
2018-07-16,78.95960235595703,84.59590148925781,78.21479797363281,84.59590148925781,84.59590148925781,307904000
2018-07-17,84.30149841308594,90.30970001220703,82.99949645996094,89.80609893798828,89.80609893798828,341836000
2018-07-18,89.82150268554688,93.64990234375,86.02780151367188,86.96209716796875,86.96209716796875,375428992
2018-07-19,86.89820098876953,88.82939910888672,85.78849792480469,86.6677017211914,86.6677017211914,307785984
2018-07-20,86.68199920654297,86.68199920654297,82.42109680175781,82.75460052490234,82.75460052490234,287448000
2018-07-21,82.6583023071289,85.24500274658203,80.67120361328125,84.46389770507812,84.46389770507812,246152992
2018-07-22,84.2645034790039,84.63050079345703,82.87190246582031,83.15619659423828,83.15619659423828,245916992
2018-07-23,83.23149871826172,86.05460357666016,82.31410217285156,82.43319702148438,82.43319702148438,296071008
2018-07-24,82.68299865722656,89.28520202636719,81.93199920654297,89.28520202636719,89.28520202636719,440572992
2018-07-25,88.6572036743164,89.92240142822266,85.41130065917969,86.28170013427734,86.28170013427734,310156992
2018-07-26,86.2771987915039,88.02220153808594,83.1865005493164,84.02749633789062,84.02749633789062,286579008
2018-07-27,83.7300033569336,85.21829986572266,82.04399871826172,84.4636001586914,84.4636001586914,358798016
2018-07-28,84.53690338134766,84.62809753417969,82.83110046386719,83.6240005493164,83.6240005493164,279804992
2018-07-29,84.0541000366211,85.20709991455078,83.38459777832031,84.08409881591797,84.08409881591797,276696000
2018-07-30,84.15399932861328,84.71289825439453,80.60040283203125,82.84989929199219,82.84989929199219,313998000
2018-07-31,82.68930053710938,82.93949890136719,76.8104019165039,79.70230102539062,79.70230102539062,319362000
2018-08-01,80.39080047607422,80.7334976196289,76.40149688720703,77.85559844970703,77.85559844970703,301530000
2018-08-02,77.71420288085938,78.53800201416016,75.61470031738281,76.13880157470703,76.13880157470703,285466000
2018-08-03,76.30180358886719,77.56639862060547,74.4655990600586,77.5354995727539,77.5354995727539,298295000
2018-08-04,77.42230224609375,77.8228988647461,72.76300048828125,73.19869995117188,73.19869995117188,262765000
2018-08-05,73.37909698486328,75.0010986328125,72.6895980834961,74.58940124511719,74.58940124511719,265627000
2018-08-06,75.06159973144531,76.58589935302734,72.79029846191406,73.88829803466797,73.88829803466797,265134000
2018-08-07,74.00309753417969,75.22779846191406,68.12779998779297,68.17030334472656,68.17030334472656,299418000
2018-08-08,68.16280364990234,68.16280364990234,62.138301849365234,62.49039840698242,62.49039840698242,313187000
2018-08-09,62.472999572753906,65.57740020751953,61.296199798583984,63.98080062866211,63.98080062866211,270095000
2018-08-10,63.974998474121094,64.93009948730469,58.86309814453125,59.39400100708008,59.39400100708008,259781000
2018-08-11,59.48759841918945,59.79869842529297,55.672698974609375,58.359100341796875,58.359100341796875,259948000
2018-08-12,58.217498779296875,61.7057991027832,57.95669937133789,59.32809829711914,59.32809829711914,276383000
2018-08-13,59.483699798583984,60.597801208496094,56.305999755859375,56.848201751708984,56.848201751708984,223061000
2018-08-14,57.004798889160156,57.0536003112793,51.15850067138672,54.55939865112305,54.55939865112305,250440000
2018-08-15,54.67900085449219,58.947898864746094,54.300498962402344,54.50040054321289,54.50040054321289,282699000
2018-08-16,54.5359992980957,57.426998138427734,54.510501861572266,55.361900329589844,55.361900329589844,211779000
2018-08-17,55.32939910888672,61.514400482177734,55.19300079345703,61.514400482177734,61.514400482177734,263383000
2018-08-18,61.556800842285156,62.034000396728516,55.80289840698242,57.275699615478516,57.275699615478516,243057000
2018-08-19,57.22269821166992,58.741798400878906,56.54330062866211,57.93899917602539,57.93899917602539,204484000
2018-08-20,57.90840148925781,58.55120086669922,53.97840118408203,53.99620056152344,53.99620056152344,244192000
2018-08-21,53.77159881591797,56.79790115356445,53.77159881591797,56.35020065307617,56.35020065307617,187486000
2018-08-22,56.65909957885742,59.01139831542969,54.37839889526367,55.318599700927734,55.318599700927734,228893000
2018-08-23,55.19369888305664,57.80910110473633,54.39350128173828,57.543399810791016,57.543399810791016,205125000
2018-08-24,57.60419845581055,58.2781982421875,55.9536018371582,57.9297981262207,57.9297981262207,194676000
2018-08-25,57.92359924316406,58.214599609375,57.3650016784668,57.907901763916016,57.907901763916016,187571000
2018-08-26,58.05160140991211,58.10540008544922,56.238399505615234,57.33409881591797,57.33409881591797,206572000
2018-08-27,57.259300231933594,60.424400329589844,56.92789840698242,60.249900817871094,60.249900817871094,228072000
2018-08-28,60.22600173950195,63.39720153808594,59.62300109863281,63.02439880371094,63.02439880371094,246764000
2018-08-29,63.02920150756836,63.38970184326172,60.73849868774414,61.7672004699707,61.7672004699707,220637000
2018-08-30,61.76559829711914,62.03459930419922,58.9192008972168,60.31520080566406,60.31520080566406,219094000
2018-08-31,60.42279815673828,62.25490188598633,59.32490158081055,61.925498962402344,61.925498962402344,265252000
2018-09-01,61.738800048828125,67.25070190429688,61.738800048828125,65.95099639892578,65.95099639892578,306586000
2018-09-02,65.98480224609375,66.90139770507812,64.32980346679688,65.64939880371094,65.64939880371094,265104000
2018-09-03,65.81759643554688,66.19850158691406,64.32160186767578,65.37319946289062,65.37319946289062,235034000
2018-09-04,65.31990051269531,68.97720336914062,65.22760009765625,67.70989990234375,67.70989990234375,308206000
2018-09-05,67.66790008544922,68.1187973022461,58.43769836425781,58.43769836425781,58.43769836425781,409226000
2018-09-06,58.32099914550781,58.32099914550781,54.90959930419922,57.48619842529297,57.48619842529297,351270000
2018-09-07,57.342201232910156,58.116600036621094,55.51169967651367,56.19779968261719,56.19779968261719,229626000
2018-09-08,56.12670135498047,57.606300354003906,52.58420181274414,53.244598388671875,53.244598388671875,223684000
2018-09-09,53.27470016479492,56.39979934692383,52.717201232910156,54.924198150634766,54.924198150634766,253320000
2018-09-10,54.99369812011719,56.06529998779297,53.49620056152344,54.59579849243164,54.59579849243164,251240000
2018-09-11,54.6068000793457,54.7848014831543,51.075801849365234,52.3672981262207,52.3672981262207,272379000
2018-09-12,52.388999938964844,52.41170120239258,47.66749954223633,51.65660095214844,51.65660095214844,290357000
2018-09-13,51.88330078125,55.049198150634766,51.76029968261719,54.536399841308594,54.536399841308594,295074000
2018-09-14,54.64759826660156,58.4390983581543,53.316001892089844,56.576499938964844,56.576499938964844,336190000
2018-09-15,56.33689880371094,58.40079879760742,56.17530059814453,56.71310043334961,56.71310043334961,252020000
2018-09-16,56.58100128173828,57.368099212646484,55.05889892578125,56.97269821166992,56.97269821166992,253978000
2018-09-17,57.02009963989258,57.750099182128906,51.84960174560547,52.54050064086914,52.54050064086914,261325000
2018-09-18,52.293800354003906,55.100799560546875,50.9995002746582,54.097198486328125,54.097198486328125,296552000
2018-09-19,54.01750183105469,54.92300033569336,52.25559997558594,54.33449935913086,54.33449935913086,271642000
2018-09-20,54.372798919677734,57.15370178222656,53.639801025390625,56.6343994140625,56.6343994140625,260631000
2018-09-21,56.78269958496094,62.057098388671875,56.46229934692383,60.722801208496094,60.722801208496094,398550000
2018-09-22,60.81460189819336,61.70869827270508,57.74470138549805,60.43659973144531,60.43659973144531,298424000
2018-09-23,60.548301696777344,63.1870002746582,59.99509811401367,61.36640167236328,61.36640167236328,304888000
2018-09-24,61.339298248291016,61.339298248291016,57.3047981262207,57.96910095214844,57.96910095214844,296366000
2018-09-25,58.020999908447266,58.14759826660156,54.73759841918945,57.537601470947266,57.537601470947266,351579000
2018-09-26,57.44919967651367,59.62009811401367,56.701698303222656,57.39550018310547,57.39550018310547,294136000
2018-09-27,57.45000076293945,64.29499816894531,56.92390060424805,62.979400634765625,62.979400634765625,574277000
2018-09-28,63.17150115966797,64.42259979248047,60.807899475097656,61.89509963989258,61.89509963989258,459862000
2018-09-29,61.64350128173828,62.025299072265625,59.491600036621094,61.60689926147461,61.60689926147461,356028000
2018-09-30,61.625301361083984,62.38850021362305,60.14970016479492,61.14189910888672,61.14189910888672,463002000
2018-10-01,61.09859848022461,61.729698181152344,59.7400016784668,60.208099365234375,60.208099365234375,456583000
2018-10-02,60.30120086669922,61.252201080322266,59.410701751708984,59.70539855957031,59.70539855957031,444830000
2018-10-03,59.57550048828125,59.57550048828125,57.07659912109375,57.477500915527344,57.477500915527344,452464000
2018-10-04,57.52149963378906,59.04899978637695,57.44490051269531,58.27949905395508,58.27949905395508,343602000
2018-10-05,58.33150100708008,59.127201080322266,57.67369842529297,58.76620101928711,58.76620101928711,371790000
2018-10-06,58.875701904296875,58.9197998046875,57.2666015625,57.84410095214844,57.84410095214844,375900000
2018-10-07,57.934898376464844,58.36439895629883,57.20819854736328,58.160301208496094,58.160301208496094,435270000
2018-10-08,58.2318000793457,59.82440185546875,57.481998443603516,59.412601470947266,59.412601470947266,347408000
2018-10-09,59.44540023803711,59.52909851074219,58.21179962158203,58.71329879760742,58.71329879760742,318545000
2018-10-10,58.664100646972656,58.664100646972656,57.42570114135742,57.9818000793457,57.9818000793457,358009000
2018-10-11,57.97639846801758,57.97639846801758,50.9911994934082,51.233001708984375,51.233001708984375,343098000
2018-10-12,50.87459945678711,53.82149887084961,50.87459945678711,53.551700592041016,53.551700592041016,280891000
2018-10-13,53.45610046386719,54.2775993347168,53.21419906616211,53.45180130004883,53.45180130004883,237333000
2018-10-14,53.50920104980469,53.838600158691406,52.03229904174805,52.187400817871094,52.187400817871094,242221000
2018-10-15,52.17380142211914,57.46200180053711,51.91490173339844,54.879600524902344,54.879600524902344,431765000
2018-10-16,54.9650993347168,55.4817008972168,53.67369842529297,54.068199157714844,54.068199157714844,281917000
2018-10-17,54.26490020751953,54.26490020751953,53.08530044555664,53.67210006713867,53.67210006713867,295022000
2018-10-18,53.71689987182617,53.986698150634766,52.12910079956055,52.52690124511719,52.52690124511719,296411000
2018-10-19,52.55229949951172,53.599998474121094,52.23749923706055,53.02009963989258,53.02009963989258,272130000
2018-10-20,53.06700134277344,53.46179962158203,52.79669952392578,53.36280059814453,53.36280059814453,258418000
2018-10-21,53.43470001220703,53.773101806640625,52.71269989013672,52.91579818725586,52.91579818725586,273510000
2018-10-22,52.78459930419922,53.114200592041016,52.01279830932617,52.20389938354492,52.20389938354492,263337000
2018-10-23,52.23699951171875,52.87350082397461,51.94020080566406,52.54130172729492,52.54130172729492,278025000
2018-10-24,52.45650100708008,53.007999420166016,52.2864990234375,52.51499938964844,52.51499938964844,291042000
2018-10-25,52.48809814453125,52.510101318359375,52.06010055541992,52.23460006713867,52.23460006713867,241117000
2018-10-26,52.219600677490234,52.4833984375,51.7317008972168,52.098899841308594,52.098899841308594,292908000
2018-10-27,52.12779998779297,52.360599517822266,51.77479934692383,51.93199920654297,51.93199920654297,312308000
2018-10-28,52.05229949951172,52.17219924926758,51.48469924926758,51.9375,51.9375,335237000
2018-10-29,51.832698822021484,52.03020095825195,48.65420150756836,49.0713996887207,49.0713996887207,373076000
2018-10-30,48.996498107910156,49.47719955444336,48.78850173950195,49.23910140991211,49.23910140991211,295448000
2018-10-31,49.337799072265625,49.94049835205078,48.3213996887207,49.44150161743164,49.44150161743164,410734000
2018-11-01,49.56230163574219,51.027801513671875,49.41619873046875,50.27190017700195,50.27190017700195,321492000
2018-11-02,50.339500427246094,51.6598014831543,50.315399169921875,51.3306999206543,51.3306999206543,362726000
2018-11-03,51.29759979248047,51.361000061035156,50.760799407958984,50.9734001159668,50.9734001159668,325128000
2018-11-04,50.98619842529297,55.13669967651367,50.81570053100586,53.61249923706055,53.61249923706055,441533000
2018-11-05,53.593299865722656,54.708099365234375,53.11149978637695,53.54629898071289,53.54629898071289,398133000
2018-11-06,53.70249938964844,55.945098876953125,53.4828987121582,55.945098876953125,55.945098876953125,371534000
2018-11-07,56.04399871826172,56.157100677490234,53.70690155029297,54.188899993896484,54.188899993896484,385412000
2018-11-08,54.19240188598633,54.46289825439453,52.37289810180664,52.3734016418457,52.3734016418457,351857000
2018-11-09,52.36470031738281,52.724300384521484,51.67020034790039,51.895999908447266,51.895999908447266,386711000
2018-11-10,51.92679977416992,52.69850158691406,51.844200134277344,52.401798248291016,52.401798248291016,322713000
2018-11-11,52.31890106201172,52.47010040283203,50.24850082397461,51.364898681640625,51.364898681640625,410262000
2018-11-12,51.47710037231445,51.68130111694336,50.46929931640625,50.64820098876953,50.64820098876953,388194000
2018-11-13,50.6348991394043,50.967498779296875,49.26100158691406,49.69660186767578,49.69660186767578,356433000
2018-11-14,49.57889938354492,50.299198150634766,41.943599700927734,43.610801696777344,43.610801696777344,604639000
2018-11-15,43.727699279785156,44.242000579833984,40.77750015258789,43.948299407958984,43.948299407958984,588718000
2018-11-16,43.96110153198242,43.96110153198242,42.08660125732422,42.458900451660156,42.458900451660156,411507000
2018-11-17,42.488800048828125,42.488800048828125,41.662899017333984,41.92890167236328,41.92890167236328,330818000
2018-11-18,42.088199615478516,42.97949981689453,42.00640106201172,42.32789993286133,42.32789993286133,352001000
2018-11-19,42.33940124511719,42.33940124511719,35.96950149536133,36.6411018371582,36.6411018371582,571241000
2018-11-20,36.5724983215332,37.91080093383789,31.406700134277344,33.0442008972168,33.0442008972168,619356000
2018-11-21,33.06520080566406,34.67060089111328,31.89259910583496,34.67060089111328,34.67060089111328,504001000
2018-11-22,34.69279861450195,34.89950180053711,32.195098876953125,32.195098876953125,32.195098876953125,468218000
2018-11-23,32.02220153808594,33.025001525878906,31.135299682617188,32.159698486328125,32.159698486328125,462932000
2018-11-24,32.259700775146484,33.14670181274414,28.763999938964844,29.21769905090332,29.21769905090332,396969000
2018-11-25,29.2268009185791,31.914100646972656,27.07270050048828,30.892200469970703,30.892200469970703,573938000
2018-11-26,30.86870002746582,32.11320114135742,28.38319969177246,29.410999298095703,29.410999298095703,528902000
2018-11-27,29.40959930419922,31.349199295043945,28.819299697875977,31.06879997253418,31.06879997253418,486621000
2018-11-28,31.116899490356445,35.97829818725586,30.971200942993164,34.6265983581543,34.6265983581543,573550000
2018-11-29,34.71944046020508,35.53849411010742,33.223018646240234,33.797447204589844,33.797447204589844,476701013
2018-11-30,33.79917526245117,34.25259017944336,31.43252182006836,32.064762115478516,32.064762115478516,431153649
2018-12-01,32.13059616088867,35.154850006103516,31.50525665283203,34.340736389160156,34.340736389160156,428286157
2018-12-02,34.26240921020508,35.13786315917969,33.43260955810547,33.71315002441406,33.71315002441406,407318732
2018-12-03,33.8102912902832,33.8102912902832,30.494159698486328,31.07280158996582,31.07280158996582,431873524
2018-12-04,31.005577087402344,32.149879455566406,30.3936767578125,31.186124801635742,31.186124801635742,398521610
2018-12-05,31.215850830078125,31.386568069458008,29.277233123779297,29.295238494873047,29.295238494873047,392132740
2018-12-06,29.248985290527344,30.408763885498047,26.91876983642578,26.943660736083984,26.943660736083984,451241301
2018-12-07,26.90794563293457,26.90794563293457,22.997705459594727,25.272584915161133,25.272584915161133,519622321
2018-12-08,25.128456115722656,26.62774085998535,23.62689971923828,24.864017486572266,24.864017486572266,504751040
2018-12-09,24.8035945892334,26.913270950317383,24.8035945892334,25.947023391723633,25.947023391723633,471979152
2018-12-10,25.911685943603516,26.12583351135254,24.502552032470703,24.617799758911133,24.617799758911133,423653343
2018-12-11,24.60049057006836,24.952085494995117,23.510135650634766,23.802383422851562,23.802383422851562,386533569
2018-12-12,23.795936584472656,25.250564575195312,23.710840225219727,24.49382972717285,24.49382972717285,367818943
2018-12-13,24.530656814575195,24.659683227539062,23.607572555541992,23.668861389160156,23.668861389160156,328942983
2018-12-14,23.646480560302734,23.754459381103516,22.82478141784668,23.464330673217773,23.464330673217773,318851820
2018-12-15,23.462881088256836,24.116273880004883,23.3409481048584,23.782424926757812,23.782424926757812,291476162
2018-12-16,23.787988662719727,26.72523307800293,23.77702522277832,25.597209930419922,25.597209930419922,424549776
2018-12-17,25.682781219482422,30.403738021850586,25.682781219482422,29.268890380859375,29.268890380859375,613385969
2018-12-18,29.26650619506836,30.14215660095215,28.253374099731445,30.14215660095215,30.14215660095215,492064386
2018-12-19,30.32775115966797,31.76934051513672,29.449499130249023,29.68278694152832,29.68278694152832,505439992
2018-12-20,29.604042053222656,33.258155822753906,29.41044807434082,32.816871643066406,32.816871643066406,796645103
2018-12-21,32.732635498046875,34.28339767456055,30.296894073486328,30.79661750793457,30.79661750793457,546504526
2018-12-22,30.82662010192871,31.855911254882812,30.334074020385742,31.855911254882812,31.855911254882812,419546205
2018-12-23,31.99216651916504,34.147010803222656,31.802282333374023,33.45967483520508,33.45967483520508,554317219
2018-12-24,33.47358322143555,36.55831527709961,33.1966667175293,33.1966667175293,33.1966667175293,535897387
2018-12-25,33.40159606933594,33.40159606933594,30.452274322509766,31.134328842163086,31.134328842163086,508836253
2018-12-26,31.093463897705078,32.20487594604492,29.74602508544922,30.98590087890625,30.98590087890625,464721770
2018-12-27,30.962173461914062,31.363218307495117,28.131933212280273,28.29450798034668,28.29450798034668,442100051
2018-12-28,28.30059814453125,33.35983657836914,28.30059814453125,32.51082992553711,32.51082992553711,486919645
2018-12-29,32.55842590332031,33.338653564453125,31.520540237426758,31.56500244140625,31.56500244140625,390868406
2018-12-30,31.423141479492188,32.37809753417969,31.167882919311523,31.976516723632812,31.976516723632812,405650440
2018-12-31,31.97723388671875,32.00060272216797,30.164321899414062,30.468223571777344,30.468223571777344,367746437
2019-01-01,30.458393096923828,32.09758377075195,30.264280319213867,31.979930877685547,31.979930877685547,379429124
2019-01-02,32.0212287902832,33.7933235168457,31.765974044799805,33.43368148803711,33.43368148803711,414331918
2019-01-03,33.353572845458984,33.42070388793945,31.592479705810547,32.02669906616211,32.02669906616211,345068249
2019-01-04,32.01652526855469,33.02334976196289,31.437557220458984,32.40416717529297,32.40416717529297,391010579
2019-01-05,32.34554672241211,36.14344024658203,32.34479522705078,34.936866760253906,34.936866760253906,640607603
2019-01-06,34.84721755981445,39.95914077758789,34.784061431884766,39.29885482788086,39.29885482788086,809493170
2019-01-07,39.27975082397461,39.647560119628906,37.61374282836914,37.8062744140625,37.8062744140625,586891613
2019-01-08,37.91899108886719,40.95065689086914,37.91899108886719,39.47971725463867,39.47971725463867,643946959
2019-01-09,39.44645309448242,40.27861404418945,38.90272521972656,38.98553466796875,38.98553466796875,504601883
2019-01-10,38.98713684082031,39.52403259277344,33.0317497253418,33.86600875854492,33.86600875854492,701124437
2019-01-11,33.683475494384766,34.09872817993164,32.046043395996094,32.32762908935547,32.32762908935547,628980637
2019-01-12,32.456207275390625,32.938995361328125,32.0305061340332,32.38442611694336,32.38442611694336,491524393
2019-01-13,32.39582443237305,33.13856506347656,30.12771224975586,30.332897186279297,30.332897186279297,564244096
2019-01-14,30.378097534179688,32.73394775390625,30.310152053833008,32.35824203491211,32.35824203491211,593098938
2019-01-15,32.38420486450195,32.706947326660156,31.079927444458008,31.507068634033203,31.507068634033203,527294088
2019-01-16,31.438589096069336,32.24639129638672,31.26805877685547,31.82341766357422,31.82341766357422,539347966
2019-01-17,31.850112915039062,31.94688606262207,30.6761474609375,31.88865089416504,31.88865089416504,609389197
2019-01-18,31.913450241088867,31.940603256225586,30.955570220947266,31.311487197875977,31.311487197875977,566482194
2019-01-19,31.480209350585938,33.11235809326172,31.368427276611328,32.550724029541016,32.550724029541016,585789957
2019-01-20,32.49004364013672,33.35414505004883,30.935497283935547,31.176406860351562,31.176406860351562,584024741
2019-01-21,31.188655853271484,31.389184951782227,30.956666946411133,31.21286964416504,31.21286964416504,531048792
2019-01-22,31.21330451965332,32.019771575927734,30.324674606323242,31.684425354003906,31.684425354003906,589374367
2019-01-23,31.669023513793945,32.386165618896484,31.558425903320312,32.001956939697266,32.001956939697266,613521888
2019-01-24,32.042972564697266,33.0421257019043,31.427627563476562,32.77610778808594,32.77610778808594,614405338
2019-01-25,32.8204345703125,33.2095947265625,32.273338317871094,32.9818115234375,32.9818115234375,661476020
2019-01-26,32.967960357666016,33.95001220703125,32.86662673950195,33.1505241394043,33.1505241394043,694481467
2019-01-27,33.08196258544922,33.34574890136719,32.080501556396484,32.59283447265625,32.59283447265625,678149673
2019-01-28,32.51712417602539,32.71674728393555,30.52311134338379,31.19925880432129,31.19925880432129,812860294
2019-01-29,31.235544204711914,31.457534790039062,30.43724822998047,31.097110748291016,31.097110748291016,707842400
2019-01-30,31.066558837890625,32.08937454223633,30.86351776123047,31.930953979492188,31.930953979492188,694822148
2019-01-31,31.89085578918457,32.43729782104492,31.39546012878418,31.652175903320312,31.652175903320312,654137406
2019-02-01,31.71952247619629,33.44944381713867,31.12713623046875,32.82707977294922,32.82707977294922,825977656
2019-02-02,32.8179817199707,34.557167053222656,32.728092193603516,34.39482879638672,34.39482879638672,829064166
2019-02-03,34.431209564208984,34.56844711303711,33.11767578125,33.43925476074219,33.43925476074219,820461891
2019-02-04,33.464359283447266,34.42838668823242,33.464359283447266,34.10862731933594,34.10862731933594,740036504
2019-02-05,34.00916290283203,34.38839340209961,33.777740478515625,34.25664520263672,34.25664520263672,708712284
2019-02-06,34.34730529785156,34.34730529785156,32.54347610473633,32.932987213134766,32.932987213134766,748545366
2019-02-07,32.9053955078125,33.59257888793945,32.87847137451172,33.22241973876953,33.22241973876953,652002936
2019-02-08,33.23527145385742,43.90346908569336,33.00557327270508,43.4647216796875,43.4647216796875,1721691113
2019-02-09,43.02186584472656,45.86474609375,42.26860046386719,44.790283203125,44.790283203125,1509978243
2019-02-10,44.763633728027344,47.09407043457031,42.90381622314453,46.82740783691406,46.82740783691406,1420578823
2019-02-11,46.881832122802734,46.881832122802734,42.397342681884766,43.18254089355469,43.18254089355469,1229169302
2019-02-12,43.16887283325195,44.14329147338867,42.54317855834961,43.92864227294922,43.92864227294922,1098569294
2019-02-13,43.83333969116211,44.51005172729492,41.416805267333984,41.997642517089844,41.997642517089844,1087815590
2019-02-14,41.87549591064453,42.5533561706543,41.26705551147461,41.64054870605469,41.64054870605469,997741394
2019-02-15,41.64327621459961,43.6757926940918,41.61971664428711,42.699668884277344,42.699668884277344,1043820661
2019-02-16,42.759765625,44.18357849121094,42.56769561767578,43.59476089477539,43.59476089477539,1017844635
2019-02-17,43.39625930786133,44.649574279785156,42.91134262084961,43.928367614746094,43.928367614746094,1089205822
2019-02-18,43.88195037841797,49.21957778930664,43.842010498046875,48.043174743652344,48.043174743652344,1462180271
2019-02-19,48.13616943359375,49.18318176269531,47.268829345703125,47.86467742919922,47.86467742919922,1417050580
2019-02-20,47.82089614868164,52.158390045166016,47.41093444824219,51.78596496582031,51.78596496582031,1582934318
2019-02-21,51.835323333740234,51.835323333740234,48.68165969848633,49.1515998840332,49.1515998840332,1259734341
2019-02-22,49.132930755615234,50.027671813964844,48.717384338378906,49.80573272705078,49.80573272705078,1213665948
2019-02-23,49.67182159423828,51.88578414916992,48.66763687133789,51.68092727661133,51.68092727661133,1278039837
2019-02-24,51.68029022216797,53.415828704833984,43.65616226196289,44.678592681884766,44.678592681884766,1618048131
2019-02-25,44.57594680786133,47.19085693359375,44.57594680786133,46.21306610107422,46.21306610107422,1212141472
2019-02-26,46.17646026611328,46.517333984375,45.09392166137695,45.49113082885742,45.49113082885742,1060325373
2019-02-27,45.49864196777344,46.138301849365234,44.41291427612305,45.581424713134766,45.581424713134766,1061879935
2019-02-28,45.61649703979492,46.92005920410156,45.59764862060547,46.23725509643555,46.23725509643555,1119495712
2019-03-01,46.23541259765625,48.98780059814453,46.14991760253906,47.487239837646484,47.487239837646484,1175425172
2019-03-02,47.48123550415039,49.64073944091797,47.46395492553711,49.01536560058594,49.01536560058594,1227656624
2019-03-03,49.02194595336914,49.38588333129883,48.093162536621094,48.38032150268555,48.38032150268555,1102677211
2019-03-04,48.33495330810547,48.6493034362793,45.85337448120117,46.43203353881836,46.43203353881836,1243464082
2019-03-05,46.523563385009766,54.02388381958008,46.14234161376953,53.1324577331543,53.1324577331543,2000300862
2019-03-06,53.020225524902344,56.26727294921875,52.27675247192383,55.784278869628906,55.784278869628906,1998850452
2019-03-07,55.8377685546875,58.99951934814453,55.07939147949219,57.18903350830078,57.18903350830078,2410843754
2019-03-08,57.435508728027344,57.6500244140625,55.45344924926758,56.09954833984375,56.09954833984375,1977538387
2019-03-09,56.00178146362305,59.285743713378906,56.00178146362305,58.086891174316406,58.086891174316406,2145350395
2019-03-10,58.09852981567383,58.25138854980469,56.59122085571289,57.18186569213867,57.18186569213867,1778709344
2019-03-11,57.18770217895508,57.848880767822266,54.82707214355469,55.42021560668945,55.42021560668945,1839260243
2019-03-12,55.41301727294922,57.263145446777344,53.49565124511719,56.99705505371094,56.99705505371094,1666711996
2019-03-13,57.07566452026367,57.21018981933594,55.43373489379883,55.93318557739258,55.93318557739258,1465625295
2019-03-14,55.86001205444336,57.75611114501953,55.785194396972656,56.58418273925781,56.58418273925781,1610293200
2019-03-15,56.5416374206543,59.386192321777344,56.5416374206543,58.9892578125,58.9892578125,1824454595
2019-03-16,58.99413299560547,62.093448638916016,58.99413299560547,61.84475326538086,61.84475326538086,1997899601
2019-03-17,61.881492614746094,61.98963928222656,60.78253936767578,61.243778228759766,61.243778228759766,1609232029
2019-03-18,61.28428268432617,62.77064895629883,59.5024299621582,60.26480484008789,60.26480484008789,1971826811
2019-03-19,60.22429656982422,60.947174072265625,59.7523193359375,60.61556625366211,60.61556625366211,1824124623
2019-03-20,60.677913665771484,60.95704650878906,58.56939697265625,60.8465461730957,60.8465461730957,1990264182
2019-03-21,60.86749267578125,61.08232879638672,58.73954391479492,59.378326416015625,59.378326416015625,1766689848
2019-03-22,59.3026123046875,60.284576416015625,58.8876953125,59.82400131225586,59.82400131225586,1660894830
2019-03-23,59.79153060913086,61.70700454711914,59.507808685302734,61.34861373901367,61.34861373901367,2009701790
2019-03-24,61.242916107177734,61.247283935546875,59.71322250366211,60.223876953125,60.223876953125,2041814465
2019-03-25,60.30268096923828,60.926551818847656,58.999908447265625,59.49673843383789,59.49673843383789,2057863894
2019-03-26,59.50830841064453,59.65300750732422,58.334938049316406,59.343528747558594,59.343528747558594,2020400713
2019-03-27,59.40789794921875,62.288082122802734,59.32523727416992,62.25143051147461,62.25143051147461,2220590688
2019-03-28,62.22245788574219,62.22245788574219,60.74556350708008,61.17048645019531,61.17048645019531,1818355774
2019-03-29,61.16759490966797,61.532344818115234,60.2597770690918,61.301612854003906,61.301612854003906,1977436351
2019-03-30,61.25409698486328,64.1090087890625,60.36506271362305,60.62196350097656,60.62196350097656,1698116593
2019-03-31,60.63848114013672,60.850318908691406,60.212364196777344,60.75539779663086,60.75539779663086,1646531872
2019-04-01,60.76983642578125,60.985172271728516,60.41389083862305,60.67799377441406,60.67799377441406,1712538382
2019-04-02,60.70470428466797,77.41172790527344,60.537776947021484,76.1932601928711,76.1932601928711,4161362861
2019-04-03,76.25630187988281,97.49525451660156,76.0096435546875,84.92193603515625,84.92193603515625,6206102119
2019-04-04,85.1739273071289,89.33838653564453,81.56863403320312,84.98090362548828,84.98090362548828,4195622761
2019-04-05,85.03794860839844,89.58201599121094,84.92327880859375,88.67786407470703,88.67786407470703,3512861847
2019-04-06,88.70777130126953,96.7413558959961,86.31238555908203,92.57341766357422,92.57341766357422,3857950929
2019-04-07,92.42137145996094,95.39466857910156,90.08541870117188,92.31237030029297,92.31237030029297,3314848880
2019-04-08,92.32789611816406,93.82284545898438,87.0640869140625,89.4930419921875,89.4930419921875,3295695862
2019-04-09,89.49773406982422,89.49773406982422,85.00721740722656,86.7869644165039,86.7869644165039,2742631078
2019-04-10,86.77433013916016,90.35243225097656,86.74703979492188,88.37773895263672,88.37773895263672,2765900677
2019-04-11,88.3935317993164,88.52174377441406,76.65676879882812,79.67799377441406,79.67799377441406,3461536000
2019-04-12,79.63264465332031,80.26605987548828,76.44163513183594,78.96395874023438,78.96395874023438,2839796022
2019-04-13,78.94670867919922,81.102783203125,76.69335174560547,78.22130584716797,78.22130584716797,2379257754
2019-04-14,78.20467376708984,82.9375228881836,76.97917175292969,82.9375228881836,82.9375228881836,2328308745
2019-04-15,83.014892578125,83.84815216064453,76.98197174072266,79.05470275878906,79.05470275878906,2742760721
2019-04-16,79.03822326660156,81.83829498291016,78.02865600585938,81.34928131103516,81.34928131103516,2176907331
2019-04-17,81.35240936279297,82.00177764892578,79.08088684082031,79.32746887207031,79.32746887207031,2060101784
2019-04-18,79.39220428466797,83.20145416259766,79.30755615234375,82.07487487792969,82.07487487792969,2616912436
2019-04-19,82.09881591796875,83.18848419189453,80.43392944335938,82.56922149658203,82.56922149658203,2608961075
2019-04-20,82.55038452148438,82.89277648925781,80.27595520019531,81.51249694824219,81.51249694824219,2422737857
2019-04-21,81.52201843261719,81.8905029296875,75.02021026611328,77.33155822753906,77.33155822753906,2957685726
2019-04-22,77.2944107055664,77.88958740234375,75.69957733154297,76.94807434082031,76.94807434082031,2657300819
2019-04-23,76.85350036621094,79.46178436279297,74.63941192626953,74.84502410888672,74.84502410888672,2920088568
2019-04-24,74.75387573242188,75.23564910888672,71.35606384277344,73.30894470214844,73.30894470214844,3347048436
2019-04-25,73.24531555175781,74.50772094726562,71.05500030517578,71.24811553955078,71.24811553955078,2754712046
2019-04-26,71.3633041381836,74.51300811767578,70.19367218017578,73.11534881591797,73.11534881591797,3041612619
2019-04-27,73.21337127685547,73.3286361694336,71.99333190917969,72.12090301513672,72.12090301513672,2059777054
2019-04-28,72.12030792236328,72.48282623291016,69.08003234863281,69.72679901123047,69.72679901123047,2362638270
2019-04-29,69.78425598144531,70.2292251586914,67.26605987548828,67.96038055419922,67.96038055419922,2532498296
2019-04-30,67.9505844116211,74.66829681396484,67.9505844116211,74.28087615966797,74.28087615966797,3065300354
2019-05-01,74.30335235595703,75.420654296875,72.29801177978516,73.65776824951172,73.65776824951172,2871792311
2019-05-02,73.68275451660156,74.5236587524414,73.09578704833984,73.77717590332031,73.77717590332031,2903392114
2019-05-03,73.76445007324219,80.41926574707031,73.4426040649414,79.32653045654297,79.32653045654297,3850339792
2019-05-04,79.30793762207031,82.01958465576172,75.7961654663086,78.0638427734375,78.0638427734375,3502670655
2019-05-05,78.00423431396484,78.15052795410156,75.53789520263672,75.98436737060547,75.98436737060547,2650746461
2019-05-06,76.02898406982422,76.39363861083984,72.3252944946289,74.98275756835938,74.98275756835938,2933488799
2019-05-07,74.97994232177734,78.00873565673828,74.66644287109375,74.69300079345703,74.69300079345703,3088433048
2019-05-08,74.64736938476562,75.318115234375,73.10152435302734,74.62028503417969,74.62028503417969,2532851418
2019-05-09,74.59397888183594,75.93289184570312,72.98983764648438,74.17713928222656,74.17713928222656,2436426305
2019-05-10,74.18959045410156,78.7241439819336,73.0380630493164,77.1666488647461,77.1666488647461,3051537532
2019-05-11,77.16275024414062,94.54438018798828,77.1092300415039,89.22225952148438,89.22225952148438,5491744173
2019-05-12,89.53929901123047,93.17626953125,83.82306671142578,84.56551361083984,84.56551361083984,5582599422
2019-05-13,84.63257598876953,92.37200927734375,84.29974365234375,88.05823516845703,88.05823516845703,4658762984
2019-05-14,88.05304718017578,93.37297821044922,87.65838623046875,91.62040710449219,91.62040710449219,4930071296
2019-05-15,91.66155242919922,103.1400146484375,90.81726837158203,101.74456787109375,101.74456787109375,5168624436
2019-05-16,101.5731430053711,106.20565032958984,92.56511688232422,95.58558654785156,95.58558654785156,6442000276
2019-05-17,95.63260650634766,97.2586669921875,84.93778228759766,88.99523162841797,88.99523162841797,5319840521
2019-05-18,89.01001739501953,89.87495422363281,85.8005142211914,86.70018768310547,86.70018768310547,3317998478
2019-05-19,86.67533111572266,96.54276275634766,86.12923431396484,95.32119750976562,95.32119750976562,4108852208
2019-05-20,95.33937072753906,95.33937072753906,88.56927490234375,91.4936752319336,91.4936752319336,3566921483
2019-05-21,91.57208251953125,92.44412994384766,89.58797454833984,91.50775146484375,91.50775146484375,3145769021
2019-05-22,91.5051040649414,92.00270080566406,87.5451431274414,88.2105712890625,88.2105712890625,3398528443
2019-05-23,88.1976089477539,89.7386703491211,85.23011779785156,89.17677307128906,89.17677307128906,3208807269
2019-05-24,88.97394561767578,102.74993133544922,88.3244400024414,99.90303039550781,99.90303039550781,5393657682
2019-05-25,100.04553985595703,104.10557556152344,98.7228775024414,102.67231750488281,102.67231750488281,4507357465
2019-05-26,102.70059204101562,112.6732177734375,99.74384307861328,111.4186019897461,111.4186019897461,5168378349
2019-05-27,111.43529510498047,120.69171142578125,111.1279525756836,118.03260040283203,118.03260040283203,6355361291
2019-05-28,117.89189147949219,117.89189147949219,112.99124145507812,114.93115997314453,114.93115997314453,4171886802
2019-05-29,114.92544555664062,117.87444305419922,110.47267150878906,115.08123016357422,115.08123016357422,4122926836
2019-05-30,115.14059448242188,119.74174499511719,105.29833221435547,108.79557800292969,108.79557800292969,4971290022
2019-05-31,108.69622039794922,114.62804412841797,105.91383361816406,114.53695678710938,114.53695678710938,4207966341
2019-06-01,114.46625518798828,115.6069107055664,111.67902374267578,112.61927032470703,112.61927032470703,3807158511
2019-06-02,112.71016693115234,116.24699401855469,111.91221618652344,114.70283508300781,114.70283508300781,3434073037
2019-06-03,114.66870880126953,115.90577697753906,106.46244812011719,107.46857452392578,107.46857452392578,3832352496
2019-06-04,107.37293243408203,107.37293243408203,99.2943115234375,102.08782196044922,102.08782196044922,4316694183
2019-06-05,102.11949920654297,104.84400177001953,101.21884155273438,103.84928894042969,103.84928894042969,3585162872
2019-06-06,103.80683135986328,111.33433532714844,102.08814239501953,111.10722351074219,111.10722351074219,4142250662
2019-06-07,110.97515106201172,120.63969421386719,109.5865707397461,117.3744125366211,117.3744125366211,5140908477
2019-06-08,117.278076171875,119.49824523925781,114.45549774169922,118.55203247070312,118.55203247070312,4689557936
2019-06-09,118.5860595703125,119.13320922851562,112.56881713867188,115.1323013305664,115.1323013305664,4360301111
2019-06-10,114.99555969238281,129.7088165283203,113.1698989868164,129.07144165039062,129.07144165039062,5449266884
2019-06-11,129.26412963867188,138.14874267578125,125.9625244140625,136.0297393798828,136.0297393798828,5441787587
2019-06-12,136.08583068847656,142.70640563964844,132.23800659179688,135.65374755859375,135.65374755859375,5855623530
2019-06-13,135.68211364746094,136.88600158691406,129.1358184814453,131.3517608642578,131.3517608642578,4947794845
2019-06-14,131.3140106201172,133.1774444580078,126.86178588867188,133.0532684326172,133.0532684326172,4352005824
2019-06-15,133.1798095703125,139.186279296875,133.1439666748047,138.12709045410156,138.12709045410156,4329002013
2019-06-16,138.14878845214844,138.7944793701172,134.54083251953125,137.12225341796875,137.12225341796875,4372645801
2019-06-17,137.12994384765625,137.27732849121094,133.05030822753906,134.43809509277344,134.43809509277344,3230230843
2019-06-18,134.4720916748047,135.92283630371094,129.7471466064453,135.1587371826172,135.1587371826172,3720828769
2019-06-19,135.1526641845703,139.34060668945312,134.03050231933594,136.6031951904297,136.6031951904297,4383960510
2019-06-20,136.60227966308594,137.08358764648438,132.64306640625,135.47984313964844,135.47984313964844,3880682308
2019-06-21,135.50851440429688,141.07347106933594,135.50851440429688,138.88375854492188,138.88375854492188,4378260963
2019-06-22,139.03695678710938,146.43467712402344,138.479736328125,141.90304565429688,141.90304565429688,5488615002
2019-06-23,141.94515991210938,142.56011962890625,136.321533203125,136.88217163085938,136.88217163085938,3998980168
2019-06-24,136.92086791992188,138.6890106201172,132.83248901367188,135.5327606201172,135.5327606201172,3907725105
2019-06-25,135.58094787597656,138.1245574951172,130.8856964111328,136.48939514160156,136.48939514160156,4411092400
2019-06-26,136.4770050048828,138.3216094970703,128.944091796875,131.2650909423828,131.2650909423828,5565887285
2019-06-27,131.22300720214844,132.0428466796875,110.66587829589844,114.40476989746094,114.40476989746094,5588611122
2019-06-28,114.4111099243164,122.02327728271484,113.46674346923828,120.15009307861328,120.15009307861328,4683311766
2019-06-29,120.15509796142578,135.74449157714844,116.21924591064453,133.66278076171875,133.66278076171875,5745785825
2019-06-30,133.72463989257812,136.25967407226562,120.44098663330078,122.24911499023438,122.24911499023438,5525273220
2019-07-01,122.1141357421875,126.02436828613281,114.22135162353516,122.5837173461914,122.5837173461914,5034162436
2019-07-02,122.55633544921875,123.29338836669922,112.64794158935547,119.24369812011719,119.24369812011719,4761878443
2019-07-03,119.33422088623047,123.73639678955078,118.37224578857422,122.56411743164062,122.56411743164062,4529682890
2019-07-04,122.50275421142578,126.67379760742188,119.0459976196289,119.97692108154297,119.97692108154297,4564200301
2019-07-05,119.83766174316406,120.64836883544922,117.1535873413086,118.35250854492188,118.35250854492188,4110868217
2019-07-06,118.37871551513672,121.29405975341797,117.32711791992188,117.82362365722656,117.82362365722656,3484378308
2019-07-07,118.02600860595703,120.32526397705078,117.6410903930664,120.32087707519531,120.32087707519531,3348662401
2019-07-08,120.28349304199219,125.08201599121094,118.59856414794922,123.28548431396484,123.28548431396484,3803750017
2019-07-09,123.24710083007812,124.16542053222656,118.22809600830078,119.43281555175781,119.43281555175781,3785641025
2019-07-10,119.5009994506836,120.10431671142578,103.82218933105469,108.50025939941406,108.50025939941406,4699511838
2019-07-11,108.57040405273438,108.57040405273438,97.28199768066406,102.64430236816406,102.64430236816406,4633853162
2019-07-12,102.82732391357422,106.3561019897461,101.21263122558594,105.30005645751953,105.30005645751953,3611846208
2019-07-13,105.28663635253906,105.59156799316406,98.0140380859375,101.02479553222656,101.02479553222656,3353538171
2019-07-14,101.10679626464844,101.68443298339844,88.80690002441406,89.77047729492188,89.77047729492188,3717531246
2019-07-15,89.85773468017578,92.63166046142578,85.68106842041016,90.9229736328125,90.9229736328125,3570361793
2019-07-16,90.90007019042969,92.06021118164062,77.49899291992188,79.49993133544922,79.49993133544922,3703346636
2019-07-17,79.4073257446289,93.04772186279297,77.49747467041016,89.81072235107422,89.81072235107422,4616360556
2019-07-18,89.69473266601562,103.1461181640625,87.44803619384766,101.08541870117188,101.08541870117188,4890332056
2019-07-19,101.08193969726562,101.17887878417969,95.72212219238281,98.40265655517578,98.40265655517578,3983990085
2019-07-20,98.45692443847656,104.61331939697266,97.70774841308594,100.60993957519531,100.60993957519531,3771308934
2019-07-21,100.50656127929688,101.46703338623047,96.9504165649414,99.6275863647461,99.6275863647461,2829054215
2019-07-22,99.55789184570312,100.2451171875,92.30303955078125,95.41738891601562,95.41738891601562,2693989249
2019-07-23,95.40665435791016,95.47981262207031,89.44454193115234,90.62262725830078,90.62262725830078,2700924026
2019-07-24,90.46114349365234,96.41960906982422,88.1529312133789,94.3096694946289,94.3096694946289,3247150970
2019-07-25,94.35980987548828,95.84864807128906,92.47152709960938,93.44631958007812,93.44631958007812,2690273677
2019-07-26,93.41134643554688,94.54645538330078,90.75366973876953,94.30501556396484,94.30501556396484,2260844511
2019-07-27,94.31610870361328,95.6519775390625,87.69709014892578,88.88902282714844,88.88902282714844,2626517608
2019-07-28,88.8858871459961,90.41407775878906,85.35436248779297,89.76933288574219,89.76933288574219,2460180908
2019-07-29,89.77179718017578,91.39435577392578,88.56600952148438,90.42642211914062,90.42642211914062,2457824867
2019-07-30,90.47145080566406,92.19244384765625,89.02040100097656,90.56694793701172,90.56694793701172,2302521844
2019-07-31,90.47100067138672,99.48381042480469,90.33488464355469,98.50957489013672,98.50957489013672,3051471469
2019-08-01,98.56668853759766,100.25748443603516,95.98094177246094,99.17972564697266,99.17972564697266,2953184689
2019-08-02,99.1995849609375,99.1995849609375,93.54407501220703,94.94129180908203,94.94129180908203,2882784454
2019-08-03,95.01681518554688,96.84276580810547,94.15895080566406,94.58087921142578,94.58087921142578,2512959054
2019-08-04,94.5982437133789,95.39308166503906,91.45407104492188,93.20378112792969,93.20378112792969,2427608117
2019-08-05,93.08528137207031,105.5912857055664,93.08528137207031,96.83464813232422,96.83464813232422,4134352823
2019-08-06,96.88960266113281,98.97561645507812,91.66018676757812,93.06971740722656,93.06971740722656,3245339849
2019-08-07,93.03887176513672,93.73897552490234,88.54072570800781,90.91259765625,90.91259765625,3105989436
2019-08-08,90.91156768798828,91.72232818603516,88.49970245361328,90.03160858154297,90.03160858154297,3034717882
2019-08-09,90.08919525146484,90.35707092285156,83.48514556884766,84.43937683105469,84.43937683105469,3003278177
2019-08-10,84.3909912109375,87.11417388916016,83.13603210449219,85.41947937011719,85.41947937011719,3088060147
2019-08-11,85.45075225830078,91.03135681152344,85.44612121582031,89.75267028808594,89.75267028808594,3025787942
2019-08-12,89.702392578125,89.70867919921875,85.63082122802734,85.74922943115234,85.74922943115234,2716187719
2019-08-13,85.74642944335938,86.32353210449219,83.34724426269531,84.40614318847656,84.40614318847656,2681787838
2019-08-14,84.42034912109375,85.5505142211914,75.96186065673828,76.06498718261719,76.06498718261719,3093090406
2019-08-15,76.13327026367188,78.50770568847656,72.9977798461914,76.38897705078125,76.38897705078125,3654075558
2019-08-16,76.31524658203125,77.16976928710938,73.06852722167969,74.92015075683594,74.92015075683594,3016089036
2019-08-17,74.90509033203125,75.33065795898438,72.26969146728516,72.79772186279297,72.79772186279297,2482385549
2019-08-18,72.839599609375,77.55828094482422,71.66908264160156,76.26995086669922,76.26995086669922,2743241606
2019-08-19,76.33711242675781,78.50802612304688,75.88134765625,77.26319122314453,77.26319122314453,2346796021
2019-08-20,77.29838562011719,77.44202423095703,73.94193267822266,75.19656372070312,75.19656372070312,2430165429
2019-08-21,75.24427795410156,75.46507263183594,70.58210754394531,72.96495056152344,72.96495056152344,2878567011
2019-08-22,72.95076751708984,74.57101440429688,71.30902099609375,73.59859466552734,73.59859466552734,2908864703
2019-08-23,73.57733154296875,75.6928482055664,72.86895751953125,75.40281677246094,75.40281677246094,2496513401
2019-08-24,75.40780639648438,75.6932144165039,72.32014465332031,73.46361541748047,73.46361541748047,2191973575
2019-08-25,73.47003936767578,74.7339859008789,71.17426300048828,72.30814361572266,72.30814361572266,2227400267
2019-08-26,72.32022857666016,74.98611450195312,72.12271118164062,73.857177734375,73.857177734375,3046136697
2019-08-27,73.93386840820312,73.93386840820312,72.36612701416016,72.83622741699219,72.83622741699219,2489689274
2019-08-28,72.90277099609375,73.04862213134766,66.53832244873047,67.42554473876953,67.42554473876953,2883041616
2019-08-29,67.35533905029297,67.43074798583984,63.62866973876953,64.09805297851562,64.09805297851562,3092332444
2019-08-30,64.08373260498047,65.43724060058594,62.61457824707031,64.33297729492188,64.33297729492188,2377466438
2019-08-31,64.35909271240234,65.26631927490234,63.01076126098633,64.5760498046875,64.5760498046875,2283340831
2019-09-01,64.55860900878906,66.77418518066406,64.49559783935547,66.14472198486328,66.14472198486328,2228146663
2019-09-02,66.1136245727539,67.55126190185547,64.95519256591797,66.94495391845703,66.94495391845703,2400017919
2019-09-03,66.99076843261719,70.70952606201172,66.63894653320312,69.12925720214844,69.12925720214844,2816706430
2019-09-04,69.17649841308594,69.23666381835938,67.06103515625,67.28562927246094,67.28562927246094,2696779274
2019-09-05,67.3087387084961,67.62285614013672,64.61590576171875,65.39556884765625,65.39556884765625,2379080140
2019-09-06,65.38672637939453,67.88983154296875,64.89051055908203,65.22820281982422,65.22820281982422,2595201216
2019-09-07,65.23687744140625,70.29487609863281,64.90352630615234,69.03871154785156,69.03871154785156,2763572250
2019-09-08,69.01606750488281,71.10938262939453,68.93650817871094,70.54936981201172,70.54936981201172,2776939870
2019-09-09,70.61939239501953,70.80872344970703,68.5150375366211,70.1922378540039,70.1922378540039,2654086135
2019-09-10,70.1321029663086,72.67292785644531,70.0732421875,70.82339477539062,70.82339477539062,2893715133
2019-09-11,70.87614440917969,71.41376495361328,68.97483825683594,69.9221420288086,69.9221420288086,2569282757
2019-09-12,69.95857238769531,70.14852905273438,68.73841857910156,69.2250747680664,69.2250747680664,2316445209
2019-09-13,69.23320770263672,69.71765899658203,67.91339874267578,68.98861694335938,68.98861694335938,2368931048
2019-09-14,69.02195739746094,71.16039276123047,68.48624420166016,70.56230163574219,70.56230163574219,2439744085
2019-09-15,70.58721923828125,71.23120880126953,69.97159576416016,70.31517791748047,70.31517791748047,2330572400
2019-09-16,70.32331848144531,73.26958465576172,70.1119613647461,72.57311248779297,72.57311248779297,2652253522
2019-09-17,72.59107208251953,76.63707733154297,72.41905212402344,74.22122955322266,74.22122955322266,3104946341
2019-09-18,74.22852325439453,79.65522003173828,74.14994049072266,77.96913146972656,77.96913146972656,3665577129
2019-09-19,77.91927337646484,78.0499267578125,73.38317108154297,77.05962371826172,77.05962371826172,3778427056
2019-09-20,76.95783996582031,77.04866790771484,73.8720932006836,75.14909362792969,75.14909362792969,3148504140
2019-09-21,75.18181610107422,75.5663070678711,72.90705871582031,73.51652526855469,73.51652526855469,2572614027
2019-09-22,73.5092544555664,73.55011749267578,71.80260467529297,72.61611938476562,72.61611938476562,2494428147
2019-09-23,72.61321258544922,74.0531005859375,64.3250503540039,66.85189056396484,66.85189056396484,3215899051
2019-09-24,66.8441162109375,67.60664367675781,55.823638916015625,55.823638916015625,55.823638916015625,3919809840
2019-09-25,55.834205627441406,58.35749435424805,54.254356384277344,57.65800857543945,57.65800857543945,3360298410
2019-09-26,57.65776062011719,57.833927154541016,51.844608306884766,55.540618896484375,55.540618896484375,2663433163
2019-09-27,55.56645202636719,56.69869613647461,53.77085876464844,56.36084747314453,56.36084747314453,2324084589
2019-09-28,56.41657638549805,56.574928283691406,54.637699127197266,55.682247161865234,55.682247161865234,1975938676
2019-09-29,55.70661544799805,55.88847732543945,52.9976692199707,54.31954574584961,54.31954574584961,1825233237
2019-09-30,54.31433868408203,56.159523010253906,53.319053649902344,56.056907653808594,56.056907653808594,2241248501
2019-10-01,56.0892333984375,57.56550598144531,55.50624084472656,56.058074951171875,56.058074951171875,2325767310
2019-10-02,56.01337814331055,56.886688232421875,55.598915100097656,56.50892639160156,56.50892639160156,2113331224
2019-10-03,56.5347900390625,56.9116096496582,54.8372917175293,56.54681396484375,56.54681396484375,2221643896
2019-10-04,56.523712158203125,57.523277282714844,56.044254302978516,56.85321044921875,56.85321044921875,2292624175
2019-10-05,56.80954360961914,57.42682647705078,55.88550567626953,56.8438720703125,56.8438720703125,2063875681
2019-10-06,56.835426330566406,56.94423294067383,54.59280776977539,55.41156768798828,55.41156768798828,2381501439
2019-10-07,55.34202575683594,58.65361022949219,54.44594955444336,57.788299560546875,57.788299560546875,2891486029
2019-10-08,57.79338455200195,58.3152961730957,57.0092887878418,57.39858627319336,57.39858627319336,2417116506
2019-10-09,57.42048263549805,59.932804107666016,56.97870635986328,59.43086624145508,59.43086624145508,2790624239
2019-10-10,59.401573181152344,59.408851623535156,57.430686950683594,57.776084899902344,57.776084899902344,2440262585
2019-10-11,57.76942443847656,58.242374420166016,55.99586868286133,56.29697036743164,56.29697036743164,2441054545
2019-10-12,56.404388427734375,56.93097686767578,55.74159622192383,55.98286819458008,55.98286819458008,2098404880
2019-10-13,55.94187545776367,57.726322174072266,55.87654113769531,56.71399688720703,56.71399688720703,2235957909
2019-10-14,56.71815872192383,57.32960891723633,56.4776496887207,56.97540283203125,56.97540283203125,2243495397
2019-10-15,57.007320404052734,57.37456512451172,54.711639404296875,54.94420623779297,54.94420623779297,2602960066
2019-10-16,54.986629486083984,55.55139923095703,52.16562271118164,52.9231071472168,52.9231071472168,2978803244
2019-10-17,52.89723205566406,55.126426696777344,52.35133361816406,54.88447570800781,54.88447570800781,2925315824
2019-10-18,54.934757232666016,55.03578186035156,52.79499816894531,53.49169158935547,53.49169158935547,2683486531
2019-10-19,53.46513366699219,54.464229583740234,53.074405670166016,54.03457260131836,54.03457260131836,2453091268
2019-10-20,54.0631217956543,55.44245910644531,53.21806335449219,54.93437957763672,54.93437957763672,2612273453
2019-10-21,54.91608810424805,55.55565643310547,54.02457046508789,54.938297271728516,54.938297271728516,2727253951
2019-10-22,54.928260803222656,55.288387298583984,53.643375396728516,53.744361877441406,53.744361877441406,2490194232
2019-10-23,53.75372314453125,53.81858825683594,48.49518966674805,49.62795639038086,49.62795639038086,3077488277
2019-10-24,49.683433532714844,50.469451904296875,49.01729202270508,50.067665100097656,50.067665100097656,2650862714
2019-10-25,50.114280700683594,57.32029342651367,49.609222412109375,56.93901062011719,56.93901062011719,3770902916
2019-10-26,56.94597625732422,61.7293586730957,54.728668212890625,56.77525329589844,56.77525329589844,5234627157
2019-10-27,56.8026237487793,61.87487030029297,55.91541290283203,59.91399002075195,59.91399002075195,4218140032
2019-10-28,59.9197998046875,61.91228485107422,57.669795989990234,58.12683868408203,58.12683868408203,3793848576
2019-10-29,58.051361083984375,60.655860900878906,58.051361083984375,59.869625091552734,59.869625091552734,3582210705
2019-10-30,59.865325927734375,60.89046096801758,57.603004455566406,58.42097091674805,58.42097091674805,3387114095
2019-10-31,58.36344528198242,60.081844329833984,57.6921272277832,58.78068542480469,58.78068542480469,3165801278
2019-11-01,58.746315002441406,58.75156021118164,57.71910858154297,58.58364486694336,58.58364486694336,3425154368
2019-11-02,58.57908630371094,59.33478546142578,58.219505310058594,58.59702682495117,58.59702682495117,3353942166
2019-11-03,58.59210205078125,58.96686553955078,57.6411247253418,58.62519073486328,58.62519073486328,3259935586
2019-11-04,58.59573745727539,62.17682647705078,58.383060455322266,61.573055267333984,61.573055267333984,4164854559
2019-11-05,61.57742691040039,63.9970588684082,61.31672668457031,63.302764892578125,63.302764892578125,4725921529
2019-11-06,63.34542465209961,64.26874542236328,62.95673751831055,64.26874542236328,64.26874542236328,3755244863
2019-11-07,64.23900604248047,64.41033935546875,61.0816535949707,61.843223571777344,61.843223571777344,3557191963
2019-11-08,61.87755584716797,62.44664764404297,59.50968933105469,60.5299186706543,60.5299186706543,3414910991
2019-11-09,60.48675537109375,62.15303421020508,60.37997055053711,61.9547119140625,61.9547119140625,2849228741
2019-11-10,61.89714431762695,64.59861755371094,61.80536651611328,63.84146499633789,63.84146499633789,3611586094
2019-11-11,63.77915573120117,64.33972930908203,61.3675422668457,61.89910888671875,61.89910888671875,3033016472
2019-11-12,61.93345260620117,62.47447204589844,60.68977737426758,61.34029769897461,61.34029769897461,3333604208
2019-11-13,61.37042236328125,62.057071685791016,60.87253189086914,61.11134719848633,61.11134719848633,3094050321
2019-11-14,61.077152252197266,61.21624755859375,59.416015625,59.429893493652344,59.429893493652344,3040274519
2019-11-15,59.480594635009766,60.47163009643555,57.536869049072266,57.811710357666016,57.811710357666016,3195878562
2019-11-16,57.788299560546875,59.1802978515625,57.471153259277344,58.56543731689453,58.56543731689453,2841793395
2019-11-17,58.6047477722168,60.66939163208008,58.34485626220703,59.57322692871094,59.57322692871094,3215100478
2019-11-18,59.570045471191406,60.077110290527344,55.85797119140625,56.80094909667969,56.80094909667969,3131873188
2019-11-19,56.80416488647461,57.59451675415039,54.94187545776367,55.623985290527344,55.623985290527344,3030389859
2019-11-20,55.63376998901367,56.65969467163086,55.092674255371094,55.290924072265625,55.290924072265625,2858714058
2019-11-21,55.2841911315918,55.43587875366211,50.154815673828125,50.883052825927734,50.883052825927734,3158748317
2019-11-22,50.87967300415039,51.38973617553711,44.89057540893555,47.615535736083984,47.615535736083984,3734545939
2019-11-23,47.62232971191406,48.70744323730469,46.77606201171875,48.70648956298828,48.70648956298828,2746902870
2019-11-24,48.71485900878906,48.7819938659668,44.73422622680664,44.73422622680664,44.73422622680664,2709705879
2019-11-25,44.76981735229492,47.26742172241211,42.96390914916992,45.83033752441406,45.83033752441406,3408224795
2019-11-26,45.81410598754883,47.5400390625,45.66331481933594,47.27334213256836,47.27334213256836,2659405400
2019-11-27,47.1645622253418,48.517147064208984,45.441307067871094,48.00880432128906,48.00880432128906,2979663352
2019-11-28,48.00212478637695,48.55413055419922,47.0204963684082,47.056949615478516,47.056949615478516,2662459127
2019-11-29,47.091339111328125,49.32228088378906,47.091339111328125,48.87915802001953,48.87915802001953,2944492393
2019-11-30,48.912784576416016,49.28376388549805,47.089988708496094,47.47542953491211,47.47542953491211,2678481167
2019-12-01,47.463897705078125,48.301143646240234,46.24003601074219,47.7111701965332,47.7111701965332,2781413686
2019-12-02,47.65147018432617,47.81046676635742,45.323387145996094,45.8170166015625,45.8170166015625,2680452035
2019-12-03,45.77547073364258,46.622554779052734,44.76341247558594,45.3816032409668,45.3816032409668,2557212174
2019-12-04,45.39994812011719,46.5357666015625,44.58303451538086,45.19295120239258,45.19295120239258,2951880019
2019-12-05,45.142642974853516,46.74615478515625,44.362117767333984,45.301639556884766,45.301639556884766,2818768679
2019-12-06,45.28791046142578,45.70335006713867,44.75363540649414,45.67012023925781,45.67012023925781,2585078804
2019-12-07,45.67373275756836,46.20798873901367,45.39917755126953,45.6404914855957,45.6404914855957,2380335463
2019-12-08,45.68227005004883,46.5076789855957,45.44730758666992,45.952945709228516,45.952945709228516,2266427857
2019-12-09,45.8999137878418,46.065433502197266,44.714351654052734,44.93924331665039,44.93924331665039,2473452708
2019-12-10,45.012054443359375,45.103614807128906,44.1103630065918,44.64424133300781,44.64424133300781,2349745528
2019-12-11,44.610557556152344,44.931793212890625,43.720062255859375,43.94569778442383,43.94569778442383,2507211954
2019-12-12,43.92269515991211,44.283878326416016,43.50248336791992,44.08216857910156,44.08216857910156,2740797932
2019-12-13,44.01126480102539,44.50291061401367,43.710060119628906,44.45058059692383,44.45058059692383,2766557274
2019-12-14,44.44956970214844,44.65840530395508,43.51634979248047,43.72218704223633,43.72218704223633,2721787991
2019-12-15,43.84593963623047,44.314151763916016,42.76106643676758,43.75682830810547,43.75682830810547,2668105124
2019-12-16,43.78416061401367,43.866947174072266,40.048370361328125,40.37425994873047,40.37425994873047,3046141449
2019-12-17,40.35862350463867,40.4158821105957,36.925113677978516,37.08342742919922,37.08342742919922,3283924746
2019-12-18,37.116275787353516,41.0999870300293,36.672943115234375,40.77854537963867,40.77854537963867,3845534650
2019-12-19,40.793453216552734,41.12337112426758,39.066871643066406,39.92029571533203,39.92029571533203,3173676635
2019-12-20,39.93990707397461,40.5880012512207,39.674110412597656,40.290157318115234,40.290157318115234,2778859161
2019-12-21,40.30481719970703,40.33557891845703,39.7354621887207,39.996829986572266,39.996829986572266,2655178488
2019-12-22,40.01009750366211,42.25456237792969,39.953338623046875,41.96519088745117,41.96519088745117,3141032976
2019-12-23,41.95431137084961,42.54795837402344,40.72304153442383,40.84747314453125,40.84747314453125,3163414128
2019-12-24,40.862876892089844,41.68458557128906,40.22449493408203,40.678016662597656,40.678016662597656,2860933776
2019-12-25,40.73456954956055,40.757301330566406,39.883541107177734,40.62956237792969,40.62956237792969,2773383486
2019-12-26,40.60842514038086,41.368019104003906,39.81157302856445,40.26603698730469,40.26603698730469,2848923906
2019-12-27,40.26174545288086,41.65152359008789,39.96437072753906,41.17817306518555,41.17817306518555,2949759036
2019-12-28,41.165157318115234,43.81186294555664,41.129058837890625,42.84252166748047,42.84252166748047,3260638656
2019-12-29,42.7977409362793,44.449588775634766,42.43943786621094,43.670658111572266,43.670658111572266,3573796558
2019-12-30,43.75393295288086,44.60399627685547,42.43143844604492,42.747337341308594,42.747337341308594,3330795171
2019-12-31,42.76611328125,43.06095504760742,41.17047119140625,41.34007263183594,41.34007263183594,3015923778
2020-01-01,41.326534271240234,42.28501892089844,41.28803253173828,42.01771926879883,42.01771926879883,2782992323
2020-01-02,42.01808547973633,42.13474655151367,39.68356704711914,39.82301330566406,39.82301330566406,2759827139
2020-01-03,39.863128662109375,42.447174072265625,39.450843811035156,42.41557312011719,42.41557312011719,3260961326
2020-01-04,42.38352584838867,43.34270477294922,41.933074951171875,43.32660675048828,43.32660675048828,2843192897
2020-01-05,43.2913818359375,44.73361587524414,42.99853515625,43.55320739746094,43.55320739746094,3017148033
2020-01-06,43.6038932800293,45.95787811279297,43.4943733215332,45.81635284423828,45.81635284423828,3349237768
2020-01-07,45.838680267333984,46.8583869934082,44.723018646240234,46.424583435058594,46.424583435058594,3611521907
2020-01-08,46.4483528137207,48.20276641845703,44.62704849243164,45.65376663208008,45.65376663208008,3633957130
2020-01-09,45.62226867675781,45.777835845947266,44.31050491333008,45.2159309387207,45.2159309387207,2986327757
2020-01-10,45.21154022216797,49.16672134399414,44.03310775756836,48.72732925415039,48.72732925415039,3808140302
2020-01-11,48.63385772705078,51.334716796875,48.08839416503906,49.26376724243164,49.26376724243164,3915781115
2020-01-12,49.319156646728516,51.298828125,49.012786865234375,51.08073806762695,51.08073806762695,3858852964
2020-01-13,51.122310638427734,51.39035415649414,48.93413162231445,49.733768463134766,49.733768463134766,3336204744
2020-01-14,49.69736099243164,59.88150405883789,49.690269470214844,58.478233337402344,58.478233337402344,5729547956
2020-01-15,58.39026641845703,59.92303466796875,56.166744232177734,58.05284881591797,58.05284881591797,5070738793
2020-01-16,58.0479621887207,58.302066802978516,55.148738861083984,57.618255615234375,57.618255615234375,4347723835
2020-01-17,57.642967224121094,62.88954544067383,56.8988151550293,61.487125396728516,61.487125396728516,5067456613
2020-01-18,61.302833557128906,62.165672302246094,58.52505874633789,59.40864562988281,59.40864562988281,4426051530
2020-01-19,59.445709228515625,61.78595733642578,56.18039321899414,57.80069351196289,57.80069351196289,4197776579
2020-01-20,57.78152847290039,58.08806610107422,56.22681427001953,57.20326232910156,57.20326232910156,3306438947
2020-01-21,57.2335205078125,57.96322250366211,56.27197265625,57.64788055419922,57.64788055419922,3130143642
2020-01-22,57.639591217041016,58.99089431762695,57.316280364990234,58.3547248840332,58.3547248840332,3076205980
2020-01-23,58.35038757324219,58.47669982910156,53.385658264160156,54.6302604675293,54.6302604675293,3348002983
2020-01-24,54.64381408691406,55.424434661865234,51.36441421508789,54.53178787231445,54.53178787231445,3532776556
2020-01-25,54.564056396484375,54.564056396484375,52.76921463012695,53.69778823852539,53.69778823852539,2938756558
2020-01-26,53.68706512451172,56.47526550292969,53.29893493652344,56.21271514892578,56.21271514892578,3283750798
2020-01-27,56.27534103393555,59.57749938964844,56.078887939453125,58.763267517089844,58.763267517089844,3832184228
2020-01-28,58.76856231689453,61.15335464477539,57.76319885253906,60.671817779541016,60.671817779541016,4220742210
2020-01-29,60.66376876831055,62.24987030029297,59.78307342529297,60.07793426513672,60.07793426513672,3894445882
2020-01-30,60.013916015625,69.73802947998047,58.77690887451172,68.15906524658203,68.15906524658203,6042169957
2020-01-31,68.17903900146484,69.37981414794922,65.78914642333984,67.8794937133789,67.8794937133789,5718104791
2020-02-01,67.90851593017578,72.2823257446289,67.65506744384766,70.82001495361328,70.82001495361328,6009767449
2020-02-02,70.8023452758789,73.25373077392578,68.12895202636719,70.2315444946289,70.2315444946289,5482993030
2020-02-03,69.99258422851562,72.38532257080078,68.96752166748047,69.78022003173828,69.78022003173828,4965069690
2020-02-04,69.76948547363281,70.33206939697266,66.90425872802734,68.1957778930664,68.1957778930664,4449652117
2020-02-05,68.11460876464844,73.18159484863281,67.87781524658203,72.49310302734375,72.49310302734375,5169585841
2020-02-06,72.53237915039062,74.65676879882812,71.10643768310547,73.38868713378906,73.38868713378906,5463272394
2020-02-07,73.4679183959961,74.95879364013672,73.2222671508789,74.35611724853516,74.35611724853516,5051951258
2020-02-08,74.39537811279297,77.4217300415039,72.1395034790039,76.46756744384766,76.46756744384766,5496860399
2020-02-09,76.4490966796875,78.20138549804688,75.69126892089844,77.09258270263672,77.09258270263672,5145711108
2020-02-10,77.14305114746094,77.56034088134766,73.12471008300781,74.33509826660156,74.33509826660156,5373709984
2020-02-11,74.34607696533203,76.63123321533203,72.84619903564453,76.59739685058594,76.59739685058594,4742120918
2020-02-12,76.49352264404297,82.27188873291016,76.45463562011719,81.29744720458984,81.29744720458984,5701884854
2020-02-13,81.22972106933594,83.68916320800781,78.58231353759766,80.40342712402344,80.40342712402344,6579062946
2020-02-14,80.3755111694336,83.46430969238281,79.42839050292969,82.99034881591797,82.99034881591797,5382846670
2020-02-15,83.02545166015625,83.38416290283203,76.1030044555664,76.51324462890625,76.51324462890625,5612667760
2020-02-16,76.72930908203125,80.41192626953125,69.57598876953125,75.152587890625,75.152587890625,6186098306
2020-02-17,74.96808624267578,75.38346862792969,69.44019317626953,73.25130462646484,73.25130462646484,5593944695
2020-02-18,73.18562316894531,78.01386260986328,70.89256286621094,77.0351791381836,77.0351791381836,5600214717
2020-02-19,77.07551574707031,78.19882202148438,70.54457092285156,71.13594055175781,71.13594055175781,5298677185
2020-02-20,70.98194885253906,72.16673278808594,67.45927429199219,69.62484741210938,69.62484741210938,5500324693
2020-02-21,69.57044219970703,74.93936157226562,68.91468811035156,73.45092010498047,73.45092010498047,5579449656
2020-02-22,73.4858627319336,76.48518371582031,72.57438659667969,75.1330795288086,75.1330795288086,5547090434
2020-02-23,75.07401275634766,79.80030822753906,74.97501373291016,79.53665161132812,79.53665161132812,5702486428
2020-02-24,79.55951690673828,79.55951690673828,72.37696838378906,75.5356216430664,75.5356216430664,6355612214
2020-02-25,75.49539947509766,75.80707550048828,70.06889343261719,71.18024444580078,71.18024444580078,5755711246
2020-02-26,71.18038177490234,71.86497497558594,58.579490661621094,61.01430892944336,61.01430892944336,6518313483
2020-02-27,61.02792739868164,64.6236572265625,57.80403137207031,61.50788497924805,61.50788497924805,5649302854
2020-02-28,61.43793487548828,63.17148971557617,57.84066390991211,59.76395797729492,59.76395797729492,5266399749
2020-02-29,59.74873733520508,61.37752914428711,58.38515853881836,58.54326248168945,58.54326248168945,4168117352
2020-03-01,58.53054428100586,60.11835479736328,56.64622497558594,57.956687927246094,57.956687927246094,4317287191
2020-03-02,57.9840087890625,61.94123840332031,57.554786682128906,60.995548248291016,60.995548248291016,5309970238
2020-03-03,61.020572662353516,62.35498046875,60.006019592285156,61.14447784423828,61.14447784423828,5412760345
2020-03-04,61.14349365234375,61.565731048583984,59.36227798461914,60.38241958618164,60.38241958618164,4429853608
2020-03-05,60.40277862548828,63.1437873840332,60.40277862548828,62.04545974731445,62.04545974731445,4712202709
2020-03-06,62.049888610839844,63.77326583862305,61.45963668823242,63.02560043334961,63.02560043334961,4766934524
2020-03-07,63.02201461791992,63.75777053833008,60.49959945678711,60.54631042480469,60.54631042480469,4258036532
2020-03-08,60.57911682128906,60.60502243041992,51.728599548339844,51.728599548339844,51.728599548339844,4523736331
2020-03-09,51.638126373291016,52.30763626098633,47.284202575683594,50.168148040771484,50.168148040771484,5097423294
2020-03-10,50.479827880859375,51.2523193359375,49.39545440673828,50.25638961791992,50.25638961791992,3945792927
2020-03-11,50.26376724243164,50.61192321777344,46.238441467285156,48.463783264160156,48.463783264160156,3807551814
2020-03-12,48.4492301940918,48.558250427246094,30.627010345458984,30.930883407592773,30.930883407592773,5417383296
2020-03-13,31.004512786865234,39.24781799316406,25.573104858398438,37.43795394897461,37.43795394897461,7552238198
2020-03-14,37.536197662353516,37.59846496582031,34.044044494628906,34.39658737182617,34.39658737182617,3270465986
2020-03-15,34.40990447998047,38.2310676574707,34.204185485839844,36.43709182739258,36.43709182739258,3434485463
2020-03-16,36.4459114074707,36.4459114074707,30.60800552368164,32.876216888427734,32.876216888427734,4079630236
2020-03-17,32.9030876159668,35.42147445678711,32.78666687011719,33.56386947631836,33.56386947631836,3289527849
2020-03-18,33.5556640625,34.1390495300293,32.78159713745117,33.68417739868164,33.68417739868164,3170415992
2020-03-19,33.721717834472656,40.22984313964844,33.71287536621094,39.07376480102539,39.07376480102539,4157185543
2020-03-20,39.10809326171875,43.326026916503906,35.58586883544922,38.131954193115234,38.131954193115234,4537692970
2020-03-21,38.07786560058594,39.336177825927734,36.94729232788086,38.34232711791992,38.34232711791992,3438721430
2020-03-22,38.37173843383789,39.477176666259766,35.49897384643555,35.628055572509766,35.628055572509766,3148219029
2020-03-23,35.577430725097656,38.845855712890625,35.416385650634766,38.76576614379883,38.76576614379883,3598154774
2020-03-24,38.74799346923828,40.75464630126953,38.268035888671875,40.49064636230469,40.49064636230469,3331925793
2020-03-25,40.47945785522461,40.696136474609375,38.545745849609375,39.151222229003906,39.151222229003906,3133347522
2020-03-26,39.17296600341797,40.17046356201172,38.78725814819336,40.16059875488281,40.16059875488281,2827963692
2020-03-27,40.18333435058594,40.595191955566406,38.88597106933594,38.91847610473633,38.91847610473633,2962853270
2020-03-28,38.862178802490234,39.32988739013672,37.10237503051758,38.873756408691406,38.873756408691406,3119837445
2020-03-29,38.86528015136719,38.934749603271484,37.21059799194336,37.332542419433594,37.332542419433594,2683734233
2020-03-30,37.264854431152344,39.324710845947266,37.26072692871094,39.13829040527344,39.13829040527344,3318334905
2020-03-31,39.119136810302734,39.37229919433594,38.681514739990234,39.299102783203125,39.299102783203125,3359087002
2020-04-01,39.28468704223633,39.38081359863281,37.4459342956543,39.38081359863281,39.38081359863281,3303999600
2020-04-02,39.36347961425781,41.6456413269043,39.2540283203125,39.874168395996094,39.874168395996094,3985953572
2020-04-03,39.887630462646484,41.08440017700195,39.684814453125,40.359134674072266,40.359134674072266,3482692346
2020-04-04,40.34457778930664,40.83372497558594,39.96440887451172,40.67555618286133,40.67555618286133,3229457622
2020-04-05,40.69003677368164,40.99985122680664,39.92832565307617,40.67013931274414,40.67013931274414,3084146015
2020-04-06,40.65878677368164,44.494197845458984,40.54490280151367,44.39112091064453,44.39112091064453,4287968687
2020-04-07,44.402137756347656,47.20174026489258,44.11486053466797,44.667930603027344,44.667930603027344,4391267713
2020-04-08,44.67862319946289,46.75380325317383,44.350833892822266,46.31985855102539,46.31985855102539,3831132142
2020-04-09,46.3480339050293,46.58343505859375,45.174339294433594,46.384979248046875,46.384979248046875,3628019378
2020-04-10,46.40034103393555,46.468353271484375,41.33182144165039,42.269813537597656,42.269813537597656,4008964133
2020-04-11,42.25674057006836,42.96684265136719,41.68824768066406,42.31909942626953,42.31909942626953,3374908252
2020-04-12,42.32083511352539,43.28693389892578,42.007198333740234,42.450286865234375,42.450286865234375,3639638078
2020-04-13,42.49925231933594,42.49925231933594,39.95906066894531,41.204341888427734,41.204341888427734,3998289644
2020-04-14,41.22285842895508,41.82363510131836,40.67782211303711,41.05384063720703,41.05384063720703,3713345006
2020-04-15,41.08009338378906,41.708030700683594,39.449886322021484,39.58906936645508,39.58906936645508,3696959521
2020-04-16,39.643714904785156,43.014286041259766,38.601558685302734,42.68901824951172,42.68901824951172,4985504369
2020-04-17,42.675052642822266,43.21479415893555,42.00095748901367,42.74503707885742,42.74503707885742,4096625538
2020-04-18,42.7515983581543,44.38176727294922,42.53352355957031,44.36289596557617,44.36289596557617,4508378329
2020-04-19,44.34800338745117,44.5068473815918,42.596107482910156,42.63475036621094,42.63475036621094,4563334114
2020-04-20,42.674625396728516,43.37587356567383,40.462974548339844,40.82838439941406,40.82838439941406,4293209435
2020-04-21,40.80962371826172,41.26190948486328,40.416969299316406,41.04014205932617,41.04014205932617,3954491838
2020-04-22,40.99327087402344,42.32014465332031,40.68876647949219,41.887413024902344,41.887413024902344,4029531589
2020-04-23,41.87773513793945,43.367366790771484,41.433204650878906,42.93721389770508,42.93721389770508,4757478698
2020-04-24,42.99470901489258,45.17228698730469,42.94403839111328,44.81045150756836,44.81045150756836,4786600723
2020-04-25,44.81520462036133,45.64776611328125,44.37021255493164,44.714908599853516,44.714908599853516,4769855704
2020-04-26,44.71991729736328,45.33999252319336,44.31262969970703,44.6890869140625,44.6890869140625,4687873111
2020-04-27,44.677433013916016,45.41984176635742,43.885459899902344,44.71006393432617,44.71006393432617,4473729902
2020-04-28,44.7381706237793,46.30730056762695,44.0748176574707,46.02870178222656,46.02870178222656,4413476561
2020-04-29,46.091522216796875,49.622127532958984,46.00732421875,49.18130111694336,49.18130111694336,5673988960
2020-04-30,49.14785385131836,50.92155838012695,46.58384323120117,46.714019775390625,46.714019775390625,5724477325
2020-05-01,46.714263916015625,48.596473693847656,46.714263916015625,47.79170227050781,47.79170227050781,4581731065
2020-05-02,47.77035903930664,49.567081451416016,47.44866180419922,49.458045959472656,49.458045959472656,4453777871
2020-05-03,49.46495819091797,50.044677734375,47.550113677978516,48.26715850830078,48.26715850830078,4667453994
2020-05-04,48.24302673339844,48.34629821777344,46.03729248046875,47.47349166870117,47.47349166870117,4488284400
2020-05-05,47.45029067993164,47.9050407409668,46.370967864990234,46.78725814819336,46.78725814819336,4187625277
2020-05-06,46.768917083740234,47.77801513671875,45.942867279052734,45.942867279052734,45.942867279052734,4575858023
2020-05-07,46.01960372924805,48.06696319580078,45.03156661987305,47.330116271972656,47.330116271972656,5080727910
2020-05-08,47.30772399902344,48.54597473144531,46.62904357910156,47.88221740722656,47.88221740722656,4780707207
2020-05-09,47.83945846557617,48.93983459472656,47.133079528808594,47.27418518066406,47.27418518066406,4740601428
2020-05-10,47.26059341430664,47.26059341430664,40.57422637939453,42.36762619018555,42.36762619018555,5783062532
2020-05-11,42.35826873779297,42.86333084106445,40.13576126098633,41.6999626159668,41.6999626159668,5121746343
2020-05-12,41.73921585083008,42.6843147277832,41.41278076171875,42.111881256103516,42.111881256103516,4734936547
2020-05-13,42.07453536987305,43.54827880859375,41.95380783081055,43.134559631347656,43.134559631347656,4565388581
2020-05-14,43.09492111206055,44.2290153503418,42.479400634765625,43.945335388183594,43.945335388183594,5023559798
2020-05-15,43.945838928222656,44.06401443481445,42.467708587646484,42.833980560302734,42.833980560302734,4340414828
2020-05-16,42.85136032104492,43.74107360839844,42.578529357910156,43.21289825439453,43.21289825439453,3879155974
2020-05-17,43.180320739746094,44.356815338134766,43.09638214111328,43.64083480834961,43.64083480834961,3901110454
2020-05-18,43.64307403564453,46.24467849731445,43.58699417114258,45.201072692871094,45.201072692871094,4473025831
2020-05-19,45.21331024169922,45.38361358642578,44.3441047668457,45.38361358642578,45.38361358642578,3612370257
2020-05-20,45.38744354248047,45.963008880615234,43.71659469604492,44.17212677001953,44.17212677001953,3448255432
2020-05-21,44.15623474121094,44.44780731201172,41.88386154174805,42.74270248413086,42.74270248413086,3143718509
2020-05-22,42.730369567871094,44.5757942199707,42.5117301940918,44.20758056640625,44.20758056640625,2908274408
2020-05-23,44.208248138427734,44.53317642211914,43.70608139038086,44.033119201660156,44.033119201660156,2576920703
2020-05-24,44.018592834472656,44.37795639038086,42.44266891479492,42.44889450073242,42.44889450073242,2656112321
2020-05-25,42.40567398071289,43.438758850097656,42.09907531738281,42.946128845214844,42.946128845214844,2701310002
2020-05-26,42.92720031738281,43.007381439208984,42.120792388916016,42.43205642700195,42.43205642700195,2475471673
2020-05-27,42.409095764160156,44.06675338745117,42.36875915527344,43.86143112182617,43.86143112182617,2757608482
2020-05-28,43.87184524536133,44.86268997192383,43.50492858886719,44.758697509765625,44.758697509765625,2743046058
2020-05-29,44.77653503417969,45.37718963623047,44.324527740478516,44.6524658203125,44.6524658203125,2632197768
2020-05-30,44.63286590576172,47.54093933105469,44.22645950317383,47.538631439208984,47.538631439208984,2852777896
2020-05-31,47.53927993774414,47.56504821777344,45.32406997680664,45.59188461303711,45.59188461303711,2637761668
2020-06-01,45.5742301940918,48.39543914794922,45.425323486328125,48.1252326965332,48.1252326965332,3035652544
2020-06-02,48.094390869140625,49.76125717163086,45.261966705322266,45.92351531982422,45.92351531982422,3060955005
2020-06-03,45.92983627319336,47.63124084472656,45.66325378417969,47.17289352416992,47.17289352416992,2691495449
2020-06-04,47.20063018798828,47.99448013305664,46.57504653930664,47.637596130371094,47.637596130371094,2697436350
2020-06-05,47.674434661865234,47.9185676574707,46.870819091796875,47.05314636230469,47.05314636230469,2551367878
2020-06-06,47.06672668457031,47.324432373046875,46.42837142944336,46.731956481933594,46.731956481933594,2160092222
2020-06-07,46.7440185546875,46.93865203857422,45.38723373413086,46.66800308227539,46.66800308227539,2385218875
2020-06-08,46.6591682434082,46.87998580932617,46.058006286621094,46.47397232055664,46.47397232055664,2357747091
2020-06-09,46.47144317626953,46.7379264831543,45.665775299072266,46.06941223144531,46.06941223144531,2141209283
2020-06-10,46.06926727294922,46.89228439331055,45.894508361816406,46.67997741699219,46.67997741699219,2146762421
2020-06-11,46.6835823059082,46.90381622314453,42.96903991699219,43.51470947265625,43.51470947265625,2554226325
2020-06-12,43.50072479248047,45.2738151550293,43.11791229248047,44.82805252075195,44.82805252075195,2260548556
2020-06-13,44.79370880126953,45.18855667114258,44.45869827270508,45.09455871582031,45.09455871582031,1739835590
2020-06-14,45.10382843017578,45.10382843017578,43.89103698730469,44.08452606201172,44.08452606201172,1782403292
2020-06-15,44.08452606201172,44.2029914855957,42.09373092651367,43.9142951965332,43.9142951965332,2090717318
2020-06-16,43.908958435058594,44.28072738647461,43.485137939453125,43.87725830078125,43.87725830078125,1841455099
2020-06-17,43.882442474365234,44.81455993652344,43.3642692565918,44.03235626220703,44.03235626220703,1996899442
2020-06-18,44.03235626220703,44.12405014038086,43.14131164550781,43.56013107299805,43.56013107299805,1576467272
2020-06-19,43.556365966796875,43.68408966064453,42.6036376953125,42.679832458496094,42.679832458496094,1712639222
2020-06-20,42.64627456665039,43.78364181518555,42.631229400634766,43.3468132019043,43.3468132019043,1500492583
2020-06-21,43.337345123291016,43.75585174560547,43.02702713012695,43.08744430541992,43.08744430541992,1362753187
2020-06-22,43.1092529296875,44.33644104003906,43.07240295410156,44.18800354003906,44.18800354003906,1659721584
2020-06-23,44.19498825073242,44.31815719604492,43.6243782043457,44.17927932739258,44.17927932739258,1365925951
2020-06-24,44.188140869140625,44.52910614013672,42.7093505859375,42.84382629394531,42.84382629394531,1493695398
2020-06-25,42.86283493041992,43.02610778808594,42.211456298828125,42.56352996826172,42.56352996826172,1311840193
2020-06-26,42.56430435180664,43.5618782043457,41.75668716430664,43.32078552246094,43.32078552246094,1714646169
2020-06-27,43.280906677246094,43.45170974731445,40.75464630126953,41.55556106567383,41.55556106567383,1453347400
2020-06-28,41.55556106567383,42.018310546875,40.778221130371094,41.408267974853516,41.408267974853516,1337385786
2020-06-29,41.42753219604492,41.998565673828125,41.01976013183594,41.85103225708008,41.85103225708008,1668680719
2020-06-30,41.74396514892578,41.97266387939453,41.02524185180664,41.46779251098633,41.46779251098633,1390313389
2020-07-01,41.43354034423828,42.19013595581055,41.286537170410156,41.69924545288086,41.69924545288086,1220528740
2020-07-02,41.736717224121094,41.93464279174805,40.65645980834961,41.48573303222656,41.48573303222656,1339074369
2020-07-03,41.47185516357422,41.68161392211914,41.04539108276367,41.205135345458984,41.205135345458984,1122905126
2020-07-04,41.17314910888672,42.17290496826172,41.134185791015625,42.066532135009766,42.066532135009766,1173145659
2020-07-05,42.022159576416016,42.15835952758789,40.98523712158203,41.59807586669922,41.59807586669922,1170070065
2020-07-06,41.59807586669922,44.14739227294922,41.495670318603516,43.96349334716797,43.96349334716797,1743603778
2020-07-07,43.96349334716797,44.2248649597168,43.10875701904297,43.3182487487793,43.3182487487793,1360983976
2020-07-08,43.318397521972656,45.410003662109375,43.172122955322266,45.20074462890625,45.20074462890625,2161892498
2020-07-09,45.1884880065918,45.70869064331055,43.83011245727539,44.53745651245117,44.53745651245117,1985305536
2020-07-10,44.505367279052734,44.53230667114258,43.54658126831055,44.246116638183594,44.246116638183594,1840301462
2020-07-11,44.25065612792969,44.70627975463867,44.00514602661133,44.67707824707031,44.67707824707031,1764984238
2020-07-12,44.687767028808594,45.18264389038086,44.06024932861328,44.63610076904297,44.63610076904297,1598865182
2020-07-13,44.63610076904297,45.306724548339844,43.236671447753906,43.919795989990234,43.919795989990234,1724704950
2020-07-14,43.96921920776367,44.001564025878906,43.14065170288086,43.80286407470703,43.80286407470703,1882872130
2020-07-15,43.790374755859375,44.009056091308594,42.99142837524414,43.278953552246094,43.278953552246094,1809900342
2020-07-16,43.26382827758789,43.40397262573242,41.47480010986328,42.035438537597656,42.035438537597656,1543731673
2020-07-17,42.0412712097168,42.3414306640625,41.77911376953125,41.91281509399414,41.91281509399414,1336746650
2020-07-18,41.908267974853516,42.83024978637695,41.78263473510742,42.425865173339844,42.425865173339844,1141296421
2020-07-19,42.425865173339844,42.69797897338867,41.883609771728516,42.552730560302734,42.552730560302734,1140767149
2020-07-20,42.5511589050293,42.70646286010742,41.642337799072266,41.97581100463867,41.97581100463867,1152077279
2020-07-21,41.973995208740234,43.92832946777344,41.88581848144531,43.61614990234375,43.61614990234375,1384220462
2020-07-22,43.606788635253906,45.0008430480957,43.31925964355469,44.93611526489258,44.93611526489258,1383704376
2020-07-23,44.93959426879883,45.466651916503906,44.577510833740234,44.85007858276367,44.85007858276367,1775727714
2020-07-24,44.85010528564453,44.88047790527344,44.058841705322266,44.18254089355469,44.18254089355469,1620747746
2020-07-25,44.107261657714844,49.16240310668945,44.067893981933594,48.80476760864258,48.80476760864258,2433671618
2020-07-26,48.836585998535156,50.37880325317383,47.71577835083008,47.97871780395508,47.97871780395508,2587129920
2020-07-27,47.973758697509766,54.931488037109375,47.52111053466797,52.95002746582031,52.95002746582031,3397559596
2020-07-28,53.06098556518555,57.13096618652344,51.90334701538086,55.5752067565918,55.5752067565918,3293197775
2020-07-29,55.591705322265625,56.692726135253906,55.03009033203125,55.17200469970703,55.17200469970703,2572759911
2020-07-30,55.1008415222168,57.97104263305664,54.07687759399414,56.64311218261719,56.64311218261719,3015740898
2020-07-31,56.654850006103516,58.73869323730469,55.82644271850586,57.998138427734375,57.998138427734375,2461431454
2020-08-01,57.998138427734375,61.663177490234375,57.50492477416992,61.2932243347168,61.2932243347168,3124975567
2020-08-02,61.259525299072266,64.45904541015625,55.802589416503906,56.64144515991211,56.64144515991211,3499183526
2020-08-03,56.624900817871094,59.644954681396484,56.13666534423828,58.468902587890625,58.468902587890625,2250487587
2020-08-04,58.46235275268555,59.41592025756836,56.80051040649414,57.53305435180664,57.53305435180664,2088598738
2020-08-05,57.57620620727539,59.76585388183594,57.11745071411133,59.01070785522461,59.01070785522461,2144590019
2020-08-06,58.98693084716797,60.563934326171875,57.97606658935547,59.16426467895508,59.16426467895508,2241049269
2020-08-07,59.14830017089844,60.84126281738281,55.871726989746094,57.24553298950195,57.24553298950195,2756992175
2020-08-08,57.205867767333984,58.542938232421875,56.65135955810547,58.129207611083984,58.129207611083984,1726820323
2020-08-09,58.22804641723633,58.66007995605469,56.4997444152832,57.13903045654297,57.13903045654297,1601010110
2020-08-10,57.116756439208984,59.24289321899414,57.116756439208984,58.28884506225586,58.28884506225586,2247183310
2020-08-11,58.28884506225586,59.43977737426758,53.23125076293945,54.386844635009766,54.386844635009766,2754950222
2020-08-12,54.366390228271484,55.558563232421875,52.32285690307617,54.96858596801758,54.96858596801758,2450391467
2020-08-13,54.98871612548828,57.862003326416016,52.348724365234375,57.74131774902344,57.74131774902344,2843622469
2020-08-14,57.70130157470703,57.98078918457031,56.35732650756836,56.75312423706055,56.75312423706055,2476128674
2020-08-15,56.72636032104492,60.376155853271484,56.72636032104492,59.92781066894531,59.92781066894531,3063536363
2020-08-16,59.94212341308594,64.28931427001953,59.330772399902344,63.826541900634766,63.826541900634766,3595771595
2020-08-17,63.826541900634766,68.51951599121094,61.88155746459961,67.02803802490234,67.02803802490234,3997651594
2020-08-18,67.05615997314453,68.032958984375,64.27819061279297,65.52753448486328,65.52753448486328,3627257060
2020-08-19,65.55464935302734,66.9671859741211,59.573177337646484,62.0046272277832,62.0046272277832,3345972244
2020-08-20,62.01996612548828,63.5305290222168,61.28464126586914,62.96675491333008,62.96675491333008,2801314591
2020-08-21,62.90597152709961,63.649986267089844,59.17335891723633,59.37902069091797,59.37902069091797,2911090515
2020-08-22,59.36305618286133,60.46170425415039,58.28854751586914,60.3111572265625,60.3111572265625,2317942996
2020-08-23,60.26280212402344,61.48896026611328,58.34038543701172,60.623260498046875,60.623260498046875,2315616100
2020-08-24,60.623260498046875,62.820098876953125,60.27156066894531,62.199424743652344,62.199424743652344,2490426542
2020-08-25,62.2150993347168,62.34196853637695,57.267555236816406,58.580665588378906,58.580665588378906,2625416624
2020-08-26,58.442039489746094,58.99238204956055,57.21358871459961,58.35817337036133,58.35817337036133,2067102732
2020-08-27,58.298702239990234,59.15990447998047,54.79509735107422,56.041015625,56.041015625,2212235187
2020-08-28,56.10396194458008,58.16758346557617,55.56637191772461,57.35440444946289,57.35440444946289,2206041301
2020-08-29,57.438873291015625,58.22694396972656,57.13005065917969,57.29173278808594,57.29173278808594,2006047086
2020-08-30,57.20773696899414,62.79817581176758,57.171024322509766,62.725341796875,62.725341796875,2759602454
2020-08-31,62.844058990478516,63.49125671386719,60.75156021118164,61.11379623413086,61.11379623413086,2561891272
2020-09-01,61.10507583618164,64.1839599609375,60.38698196411133,62.882789611816406,62.882789611816406,2717986649
2020-09-02,62.8713264465332,63.07072067260742,57.139808654785156,58.099647521972656,58.099647521972656,2790169260
2020-09-03,58.013084411621094,58.530818939208984,47.059383392333984,47.774112701416016,47.774112701416016,2765272845
2020-09-04,47.77921676635742,52.33302307128906,47.18532180786133,50.611976623535156,50.611976623535156,2851271830
2020-09-05,50.619232177734375,51.31809616088867,46.146461486816406,47.58933639526367,47.58933639526367,2831766570
2020-09-06,47.5965576171875,48.89556884765625,46.62266540527344,48.05357360839844,48.05357360839844,2075916067
2020-09-07,48.0339241027832,49.07195281982422,45.62166213989258,48.77010726928711,48.77010726928711,2235340013
2020-09-08,48.80512619018555,49.30001449584961,46.20237731933594,47.3838005065918,47.3838005065918,2314205963
2020-09-09,47.377357482910156,48.8466682434082,46.701377868652344,47.89769744873047,47.89769744873047,1828181736
2020-09-10,47.923194885253906,49.38438415527344,47.90349578857422,48.716854095458984,48.716854095458984,2001211524
2020-09-11,48.716854095458984,49.40973663330078,47.40207290649414,49.089752197265625,49.089752197265625,1835173089
2020-09-12,49.0577278137207,51.22113800048828,48.67241668701172,50.81715393066406,50.81715393066406,1588978329
2020-09-13,50.760929107666016,50.931419372558594,47.52531433105469,48.066036224365234,48.066036224365234,1785910878
2020-09-14,48.049659729003906,49.94481658935547,47.43855667114258,49.09012222290039,49.09012222290039,1786276098
2020-09-15,49.11736297607422,50.14468002319336,48.34780502319336,48.390098571777344,48.390098571777344,1663112038
2020-09-16,48.459632873535156,48.792354583740234,47.4674072265625,47.933433532714844,47.933433532714844,1674030602
2020-09-17,47.98067092895508,49.47981262207031,47.87519454956055,48.87706756591797,48.87706756591797,1701721113
2020-09-18,48.82827377319336,49.07770919799805,47.79171371459961,48.46281433105469,48.46281433105469,1135775840
2020-09-19,48.48158645629883,49.03279495239258,48.208038330078125,48.67683029174805,48.67683029174805,961716690
2020-09-20,48.667938232421875,48.67055892944336,46.43110275268555,47.100528717041016,47.100528717041016,1033913350
2020-09-21,47.1291389465332,47.6491584777832,42.543270111083984,43.390220642089844,43.390220642089844,1923483523
2020-09-22,43.35946273803711,44.765403747558594,43.1172981262207,44.545047760009766,44.545047760009766,1078696494
2020-09-23,44.48606491088867,45.0760612487793,42.73939514160156,43.05768966674805,43.05768966674805,1676705751
2020-09-24,43.04633712768555,45.17330551147461,42.75492858886719,45.03985595703125,45.03985595703125,2070966440
2020-09-25,45.04555130004883,46.566505432128906,44.150794982910156,46.08631134033203,46.08631134033203,1849539132
2020-09-26,46.103172302246094,46.51958465576172,45.36458206176758,46.18892288208008,46.18892288208008,2123570272
2020-09-27,46.091331481933594,46.5918083190918,45.063533782958984,46.09169387817383,46.09169387817383,2217192656
2020-09-28,46.110626220703125,46.96242904663086,45.28989028930664,45.35554122924805,45.35554122924805,1923868466
2020-09-29,45.29804992675781,45.87041473388672,45.020565032958984,45.79656219482422,45.79656219482422,1790368155
2020-09-30,45.8067626953125,46.71512222290039,45.49448776245117,46.3714599609375,46.3714599609375,1979505099
2020-10-01,46.42695617675781,48.513702392578125,45.565799713134766,46.313507080078125,46.313507080078125,2558851054
2020-10-02,46.34896469116211,46.95109176635742,44.20128631591797,44.923973083496094,44.923973083496094,2201641713
2020-10-03,44.905696868896484,46.130401611328125,44.781742095947266,45.58177185058594,45.58177185058594,1707844978
2020-10-04,45.58098220825195,47.040550231933594,45.45301055908203,46.730106353759766,46.730106353759766,2034541387
2020-10-05,46.74247741699219,47.105098724365234,45.69383239746094,46.36322784423828,46.36322784423828,2349391995
2020-10-06,46.35686492919922,48.08342361450195,45.673255920410156,45.985530853271484,45.985530853271484,3013107749
2020-10-07,46.00466537475586,46.98228454589844,45.24394607543945,46.66048049926758,46.66048049926758,2167187221
2020-10-08,46.68059539794922,47.488433837890625,45.83724594116211,47.218379974365234,47.218379974365234,2350341454
2020-10-09,47.2160530090332,48.27326965332031,46.71034622192383,47.83295440673828,47.83295440673828,2250628685
2020-10-10,47.77711868286133,50.40800476074219,47.77711868286133,48.92109680175781,48.92109680175781,2781995604
2020-10-11,48.91490936279297,51.24394607543945,48.865318298339844,50.727901458740234,50.727901458740234,2601103257
2020-10-12,50.61570739746094,51.52434158325195,49.53612518310547,50.74381637573242,50.74381637573242,2646408249
2020-10-13,50.683040618896484,50.683040618896484,49.1269416809082,49.94063949584961,49.94063949584961,2177774803
2020-10-14,50.00718307495117,50.97562026977539,49.41543197631836,49.84648895263672,49.84648895263672,2213563866
2020-10-15,49.82561111450195,50.2487907409668,49.0589599609375,49.49037170410156,49.49037170410156,2340485565
2020-10-16,49.53493118286133,49.901912689208984,46.21237564086914,47.692874908447266,47.692874908447266,2331529601
2020-10-17,47.747188568115234,47.747188568115234,46.746177673339844,47.05392837524414,47.05392837524414,2169301016
2020-10-18,47.059417724609375,47.878196716308594,46.973388671875,47.619544982910156,47.619544982910156,2636565895
2020-10-19,47.641456604003906,48.49648666381836,46.9943733215332,48.098915100097656,48.098915100097656,1771107656
2020-10-20,48.10254669189453,48.44023895263672,46.68516159057617,47.051029205322266,47.051029205322266,1757468523
2020-10-21,47.062843322753906,54.54841232299805,47.05569076538086,53.04533004760742,53.04533004760742,3534993796
2020-10-22,53.015892028808594,56.06055450439453,53.00957489013672,54.267276763916016,54.267276763916016,3814584794
2020-10-23,54.29941177368164,56.66780471801758,53.1826171875,55.23868942260742,55.23868942260742,3519541892
2020-10-24,55.23872756958008,59.325233459472656,54.814544677734375,59.09558868408203,59.09558868408203,3899047277
2020-10-25,59.095584869384766,59.77090072631836,56.66130065917969,58.674800872802734,58.674800872802734,3725652470
2020-10-26,58.67481994628906,59.097110748291016,55.213218688964844,56.74577713012695,56.74577713012695,3701855843
2020-10-27,56.745750427246094,58.885128021240234,56.5108642578125,57.8160514831543,57.8160514831543,3431678162
2020-10-28,57.816078186035156,60.30220413208008,54.71086502075195,55.74251174926758,55.74251174926758,3786206312
2020-10-29,55.742557525634766,56.3043098449707,53.460052490234375,54.76585388183594,54.76585388183594,3010404352
2020-10-30,54.765960693359375,55.570556640625,52.52662658691406,53.83503341674805,53.83503341674805,2563994174
2020-10-31,53.83503723144531,56.10519790649414,53.533382415771484,55.59025955200195,55.59025955200195,2657420659
2020-11-01,55.59025955200195,55.97421646118164,54.25963592529297,55.587623596191406,55.587623596191406,2045991010
2020-11-02,55.58732223510742,56.71083450317383,53.2059440612793,53.817481994628906,53.817481994628906,3019889902
2020-11-03,53.81740951538086,54.27239990234375,51.64844512939453,53.81962203979492,53.81962203979492,2580300879
2020-11-04,53.8194694519043,55.00708770751953,51.60655975341797,54.49910354614258,54.49910354614258,3050534139
2020-11-05,54.50187301635742,59.223793029785156,54.50187301635742,58.678497314453125,58.678497314453125,3250514599
2020-11-06,58.67619323730469,63.28035354614258,58.46535110473633,63.13111114501953,63.13111114501953,4083503373
2020-11-07,63.13111114501953,64.40208435058594,57.59221267700195,59.143646240234375,59.143646240234375,4320946722
2020-11-08,59.143646240234375,61.81282043457031,58.8812370300293,61.05504608154297,61.05504608154297,2560316021
2020-11-09,61.055015563964844,61.77642822265625,57.84232711791992,59.36388397216797,59.36388397216797,2791720300
2020-11-10,59.3654670715332,59.657386779785156,57.597496032714844,58.237342834472656,58.237342834472656,2269831643
2020-11-11,58.237266540527344,60.548316955566406,58.20498275756836,59.51502990722656,59.51502990722656,2580790979
2020-11-12,59.514549255371094,60.44973373413086,58.30534744262695,60.365379333496094,60.365379333496094,2506731801
2020-11-13,60.36493682861328,66.02117919921875,60.31187438964844,65.45719909667969,65.45719909667969,4324936978
2020-11-14,65.45719909667969,65.83606719970703,61.9269905090332,63.77415084838867,63.77415084838867,2879859655
2020-11-15,63.77415466308594,64.14686584472656,61.234519958496094,62.27992248535156,62.27992248535156,2565763410
2020-11-16,62.2799186706543,71.99732208251953,62.17103576660156,71.32624816894531,71.32624816894531,5089779254
2020-11-17,73.5011215209961,76.4345932006836,71.23477172851562,75.85234069824219,75.85234069824219,5781117491
2020-11-18,75.84986114501953,76.44735717773438,69.62852478027344,73.69493865966797,73.69493865966797,6120728271
2020-11-19,73.6956787109375,83.21234130859375,71.79660034179688,81.68367004394531,81.68367004394531,6615851204
2020-11-20,81.68363189697266,85.17499542236328,80.26535034179688,82.5831527709961,82.5831527709961,6264878329
2020-11-21,82.5831527709961,88.00359344482422,80.65087890625,86.41011810302734,86.41011810302734,6565673514
2020-11-22,86.41011810302734,87.64380645751953,79.6460952758789,82.70420837402344,82.70420837402344,6285046852
2020-11-23,82.70428466796875,90.16441345214844,81.18516540527344,89.03931427001953,89.03931427001953,7198913664
2020-11-24,89.03275299072266,93.57601928710938,86.8316650390625,89.20537567138672,89.20537567138672,7748145325
2020-11-25,89.20350646972656,90.41155242919922,79.86409759521484,81.880126953125,81.880126953125,6033297331
2020-11-26,81.87519836425781,83.07267761230469,65.22534942626953,70.86572265625,70.86572265625,8965913476
2020-11-27,70.88436889648438,73.46366119384766,65.95252227783203,69.12387084960938,69.12387084960938,5874999214
2020-11-28,69.13182830810547,74.83356475830078,68.55299377441406,72.69296264648438,72.69296264648438,4784394518
2020-11-29,72.69962310791016,80.78340148925781,71.73285675048828,79.23506927490234,79.23506927490234,5314384738
2020-11-30,79.21046447753906,88.12899780273438,77.0670166015625,87.57463073730469,87.57463073730469,6812463307
2020-12-01,87.57659912109375,92.27677917480469,81.314208984375,85.4357681274414,85.4357681274414,9818290618
2020-12-02,85.43756103515625,90.10536193847656,83.39522552490234,88.85651397705078,88.85651397705078,7713268210
2020-12-03,88.87646484375,91.12335205078125,85.80731964111328,89.09896850585938,89.09896850585938,6014261404
2020-12-04,89.10392761230469,89.60210418701172,78.76920318603516,80.01707458496094,80.01707458496094,5444117736
2020-12-05,80.00739288330078,84.1685562133789,79.15448760986328,83.11872863769531,83.11872863769531,4517680975
2020-12-06,83.11591339111328,85.03716278076172,80.60243225097656,83.55533599853516,83.55533599853516,3454805957
2020-12-07,83.54549407958984,86.72644805908203,81.9332275390625,83.62406158447266,83.62406158447266,4312326196
2020-12-08,83.61647033691406,84.71400451660156,75.97650146484375,76.7486572265625,76.7486572265625,4230876095
2020-12-09,76.7384033203125,78.09993743896484,72.61898040771484,77.41098022460938,77.41098022460938,4239672634
2020-12-10,77.4122085571289,77.57532501220703,73.47132873535156,74.82955932617188,74.82955932617188,3007098971
2020-12-11,74.82575225830078,74.85487365722656,70.23130798339844,72.08733367919922,72.08733367919922,3761860017
2020-12-12,72.0787124633789,77.51998138427734,72.0787124633789,76.70689392089844,76.70689392089844,2966684035
2020-12-13,76.71316528320312,83.8890151977539,75.6593017578125,82.00064086914062,82.00064086914062,3845040543
2020-12-14,82.02944946289062,82.87445831298828,79.42679595947266,82.3631591796875,82.3631591796875,3459910049
2020-12-15,82.36437225341797,84.70834350585938,80.69972229003906,81.40067291259766,81.40067291259766,3727495996
2020-12-16,81.41154479980469,92.8460693359375,79.03235626220703,92.78968811035156,92.78968811035156,6152647270
2020-12-17,92.79939270019531,109.2346420288086,91.14077758789062,100.9595718383789,100.9595718383789,11165000706
2020-12-18,100.98905181884766,112.2507553100586,99.55088806152344,109.38450622558594,109.38450622558594,10096427749
2020-12-19,109.36553192138672,123.75543212890625,105.6860122680664,120.55890655517578,120.55890655517578,9859343632
2020-12-20,120.49281311035156,122.73542022705078,110.77295684814453,114.6659927368164,114.6659927368164,8652067110
2020-12-21,114.6683120727539,118.01512908935547,101.59909057617188,105.0053939819336,105.0053939819336,9903839433
2020-12-22,104.95057678222656,114.02957153320312,98.86866760253906,113.68036651611328,113.68036651611328,11221164987
2020-12-23,113.67897033691406,116.88765716552734,96.26966094970703,101.81706237792969,101.81706237792969,12287537836
2020-12-24,101.89503479003906,111.93286895751953,99.60633087158203,111.56539916992188,111.56539916992188,10108653753
2020-12-25,111.51172637939453,128.02589416503906,108.58560943603516,126.98359680175781,126.98359680175781,11678543063
2020-12-26,127.07919311523438,134.73513793945312,125.13356018066406,129.45919799804688,129.45919799804688,12680207148
2020-12-27,129.4566192626953,138.31971740722656,123.09740447998047,127.5169677734375,127.5169677734375,14103307412
2020-12-28,127.58830261230469,136.18507385253906,127.07134246826172,130.0503387451172,130.0503387451172,10248729547
2020-12-29,130.03326416015625,130.60858154296875,121.18720245361328,129.04080200195312,129.04080200195312,9160551332
2020-12-30,129.06185913085938,132.4501190185547,123.44434356689453,129.46607971191406,129.46607971191406,8127317345
2020-12-31,129.48028564453125,130.16624450683594,123.03648376464844,124.69032287597656,124.69032287597656,6274573135
2021-01-01,124.67276763916016,133.18576049804688,123.32807922363281,126.2303466796875,126.2303466796875,7326980728
2021-01-02,126.27296447753906,140.37257385253906,123.69361877441406,136.94488525390625,136.94488525390625,10532067985
2021-01-03,136.94940185546875,163.8986358642578,135.7399139404297,160.19058227539062,160.19058227539062,15385661271
2021-01-04,160.2711639404297,173.02781677246094,143.62396240234375,154.8073272705078,154.8073272705078,13659785704
2021-01-05,154.89755249023438,162.85018920898438,147.4000701904297,158.5947723388672,158.5947723388672,10192818976
2021-01-06,158.6659698486328,169.65745544433594,155.45286560058594,169.0169219970703,169.0169219970703,10743884477
2021-01-07,169.06822204589844,180.87338256835938,162.80654907226562,169.61595153808594,169.61595153808594,13099581396
2021-01-08,169.6415252685547,181.76663208007812,151.65025329589844,173.27987670898438,173.27987670898438,14705614969
2021-01-09,173.25375366210938,179.09007263183594,164.15248107910156,177.4839324951172,177.4839324951172,11136779198
2021-01-10,177.47718811035156,185.7803497314453,163.7847900390625,171.11483764648438,171.11483764648438,12774461582
2021-01-11,171.09483337402344,171.09483337402344,114.95645904541016,139.25222778320312,139.25222778320312,17994263494
2021-01-12,139.07998657226562,146.7163848876953,128.9265899658203,132.6359100341797,132.6359100341797,11898878222
2021-01-13,132.658935546875,147.87789916992188,126.86204528808594,147.4213409423828,147.4213409423828,8421748673
2021-01-14,147.37974548339844,156.56692504882812,144.1827850341797,152.08457946777344,152.08457946777344,8271411810
2021-01-15,152.1115264892578,155.1172332763672,132.19332885742188,144.237548828125,144.237548828125,8416625031
2021-01-16,144.1881866455078,152.06082153320312,140.00201416015625,144.2654266357422,144.2654266357422,7183807955
2021-01-17,144.22483825683594,146.82423400878906,137.0695037841797,142.43081665039062,142.43081665039062,6098835633
2021-01-18,142.4346466064453,154.52569580078125,138.81143188476562,152.1440887451172,152.1440887451172,6640211538
2021-01-19,152.1975555419922,165.92430114746094,150.48788452148438,153.4874267578125,153.4874267578125,9314780275
2021-01-20,153.35609436035156,156.13848876953125,139.0926971435547,149.93142700195312,149.93142700195312,9002037330
2021-01-21,149.944091796875,149.944091796875,126.23419952392578,130.1334991455078,130.1334991455078,8703006148
2021-01-22,130.07383728027344,141.0155029296875,123.64692687988281,137.27145385742188,137.27145385742188,8550579025
2021-01-23,137.19769287109375,142.33926391601562,135.1113739013672,137.75099182128906,137.75099182128906,5380627901
2021-01-24,137.73870849609375,142.65240478515625,134.4783935546875,141.47731018066406,141.47731018066406,4972171240
2021-01-25,141.4382781982422,147.15028381347656,137.0099334716797,137.44419860839844,137.44419860839844,6344860290
2021-01-26,137.43292236328125,139.5409698486328,128.8664093017578,134.75526428222656,134.75526428222656,5897389103
2021-01-27,134.75144958496094,134.86264038085938,118.78751373291016,122.94947052001953,122.94947052001953,6281091792
2021-01-28,122.94125366210938,135.79153442382812,121.5363540649414,133.4869384765625,133.4869384765625,5828235786
2021-01-29,138.21852111816406,144.95843505859375,132.16175842285156,135.0125732421875,135.0125732421875,8878892082
2021-01-30,134.99925231933594,135.9033966064453,128.91656494140625,133.4000244140625,133.4000244140625,6332391807
2021-01-31,133.41802978515625,134.70370483398438,126.25299072265625,129.57081604003906,129.57081604003906,4539387378
2021-02-01,129.57460021972656,136.13021850585938,126.35044860839844,131.95193481445312,131.95193481445312,5607159828
2021-02-02,131.95291137695312,145.5329132080078,131.95291137695312,142.50697326660156,142.50697326660156,7552216052
2021-02-03,142.4767303466797,155.89230346679688,142.16775512695312,155.61203002929688,155.61203002929688,8586975076
2021-02-04,155.65647888183594,158.08877563476562,142.41409301757812,145.148193359375,145.148193359375,7811659280
2021-02-05,145.150634765625,156.53530883789062,144.31817626953125,154.8522186279297,154.8522186279297,7359451680
2021-02-06,154.8540802001953,163.43093872070312,150.5127716064453,155.71473693847656,155.71473693847656,8323878876
2021-02-07,155.66954040527344,157.12864685058594,145.66253662109375,151.14007568359375,151.14007568359375,6884924123
2021-02-08,151.10751342773438,168.2659454345703,148.1227264404297,167.21905517578125,167.21905517578125,8863883926
2021-02-09,167.2139892578125,183.6444854736328,164.6878204345703,182.11447143554688,182.11447143554688,10156352233
2021-02-10,181.98745727539062,194.1829833984375,172.2554473876953,182.1743927001953,182.1743927001953,12820808289
2021-02-11,182.062744140625,192.5048828125,176.55453491210938,184.49600219726562,184.49600219726562,9278994121
2021-02-12,184.38714599609375,199.4168701171875,178.12335205078125,197.23170471191406,197.23170471191406,10839370443
2021-02-13,197.2343292236328,228.38446044921875,192.91964721679688,226.22760009765625,226.22760009765625,16565513036
2021-02-14,226.28587341308594,229.2051544189453,210.10166931152344,214.43026733398438,214.43026733398438,12902511399
2021-02-15,214.3249969482422,219.6385040283203,192.12124633789062,207.68101501464844,207.68101501464844,13482646966
2021-02-16,207.61044311523438,221.0515899658203,201.29598999023438,210.54656982421875,210.54656982421875,12666436004
2021-02-17,210.56903076171875,236.97352600097656,204.24293518066406,236.97352600097656,236.97352600097656,13792789978
2021-02-18,236.94924926757812,238.1966094970703,221.5928955078125,226.8695526123047,226.8695526123047,7889078633
2021-02-19,226.8992919921875,241.16128540039062,220.95677185058594,236.67601013183594,236.67601013183594,7151082978
2021-02-20,236.6549072265625,245.95751953125,216.64166259765625,227.61988830566406,227.61988830566406,8208699025
2021-02-21,227.51962280273438,233.1479949951172,220.98374938964844,227.23135375976562,227.23135375976562,6934669818
2021-02-22,227.22381591796875,227.23480224609375,182.52764892578125,208.10679626464844,208.10679626464844,9523044215
2021-02-23,208.1234130859375,208.3696746826172,159.68467712402344,176.93492126464844,176.93492126464844,10944696472
2021-02-24,176.96676635742188,189.16546630859375,169.78900146484375,181.3784942626953,181.3784942626953,7205360252
2021-02-25,181.3854217529297,204.74383544921875,176.0321502685547,178.90184020996094,178.90184020996094,7327999233
2021-02-26,179.12852478027344,182.0758514404297,163.2482452392578,170.3981475830078,170.3981475830078,7875998386
2021-02-27,170.43142700195312,179.92987060546875,167.90878295898438,172.10044860839844,172.10044860839844,4991079437
2021-02-28,172.10218811035156,172.64617919921875,154.79978942871094,164.9271697998047,164.9271697998047,5945000101
2021-03-01,164.98313903808594,176.35516357421875,163.9664306640625,175.23789978027344,175.23789978027344,4627257694
2021-03-02,175.20968627929688,184.73049926757812,171.1996307373047,177.8724365234375,177.8724365234375,5247274825
2021-03-03,177.974365234375,196.25894165039062,177.3665008544922,188.52566528320312,188.52566528320312,6392122021
2021-03-04,188.45831298828125,194.2318572998047,177.32473754882812,181.07864379882812,181.07864379882812,5488598135
2021-03-05,181.0399627685547,183.10256958007812,169.32713317871094,180.76560974121094,180.76560974121094,4560793618
2021-03-06,180.70632934570312,184.33958435058594,175.39544677734375,182.98190307617188,182.98190307617188,3799599706
2021-03-07,182.99069213867188,191.77023315429688,182.42234802246094,190.7591094970703,190.7591094970703,3541357558
2021-03-08,190.77127075195312,194.6191864013672,180.06842041015625,191.9276885986328,191.9276885986328,4401225306
2021-03-09,191.94004821777344,204.75062561035156,189.41970825195312,203.6378631591797,203.6378631591797,5408294951
2021-03-10,203.64158630371094,207.39239501953125,192.58245849609375,200.51686096191406,200.51686096191406,6296082804
2021-03-11,200.4497528076172,203.16783142089844,191.53683471679688,201.25033569335938,201.25033569335938,4823154653
2021-03-12,201.27366638183594,223.61497497558594,198.95384216308594,220.82940673828125,220.82940673828125,8079722567
2021-03-13,220.86453247070312,229.3739776611328,213.61134338378906,226.5782928466797,226.5782928466797,6378541696
2021-03-14,226.50550842285156,227.8301239013672,215.2960968017578,215.2960968017578,215.2960968017578,4537627844
2021-03-15,215.22727966308594,221.6864013671875,198.75254821777344,201.26461791992188,201.26461791992188,6186375403
2021-03-16,201.1912078857422,204.86439514160156,192.19180297851562,201.04063415527344,201.04063415527344,5270029739
2021-03-17,201.0641632080078,206.2874298095703,195.02586364746094,206.06793212890625,206.06793212890625,4362001168
2021-03-18,206.03314208984375,208.09637451171875,200.10302734375,200.5373077392578,200.5373077392578,3719561575
2021-03-19,200.4992218017578,205.34371948242188,196.9537811279297,201.063720703125,201.063720703125,2807932048
2021-03-20,201.0334014892578,206.6977081298828,200.1773681640625,200.80642700195312,200.80642700195312,2529075165
2021-03-21,200.8138427734375,202.84861755371094,193.4961395263672,196.42774963378906,196.42774963378906,2758761604
2021-03-22,196.42990112304688,198.90126037597656,186.6174774169922,187.0778350830078,187.0778350830078,3115325434
2021-03-23,187.06910705566406,189.95790100097656,182.69422912597656,187.3939666748047,187.3939666748047,3047428308
2021-03-24,187.33908081054688,197.33694458007812,175.8431396484375,177.6549530029297,177.6549530029297,4051272249
2021-03-25,177.58641052246094,179.12672424316406,169.63616943359375,173.06118774414062,173.06118774414062,3429325350
2021-03-26,173.02218627929688,184.43907165527344,172.74221801757812,184.27867126464844,184.27867126464844,3109769980
2021-03-27,184.2672882080078,186.5439453125,179.1182098388672,184.8304443359375,184.8304443359375,2408040965
2021-03-28,184.82435607910156,187.74563598632812,181.67015075683594,185.0284881591797,185.0284881591797,2162823815
2021-03-29,185.01560974121094,197.4888916015625,183.47500610351562,194.4747772216797,194.4747772216797,3353971422
2021-03-30,194.4708251953125,200.12115478515625,191.15234375,196.68209838867188,196.68209838867188,3604665752
2021-03-31,196.68894958496094,199.28268432617188,189.4910125732422,197.4990997314453,197.4990997314453,3416343750
2021-04-01,197.5243682861328,205.4669952392578,195.9429931640625,204.11251831054688,204.11251831054688,3871809467
2021-04-02,204.05361938476562,214.403564453125,202.50856018066406,213.2283935546875,213.2283935546875,4095228243
2021-04-03,213.1597442626953,218.240234375,197.14620971679688,197.14820861816406,197.14820861816406,4020429578
2021-04-04,197.10977172851562,206.21987915039062,195.53404235839844,204.04290771484375,204.04290771484375,2866830149
2021-04-05,204.0477752685547,225.40084838867188,200.92845153808594,221.0690460205078,221.0690460205078,4789647554
2021-04-06,221.61463928222656,244.51747131347656,217.63345336914062,237.66490173339844,237.66490173339844,9267495720
2021-04-07,237.5615692138672,243.15127563476562,212.22665405273438,219.42367553710938,219.42367553710938,8711169124
2021-04-08,219.84661865234375,228.35366821289062,218.0843963623047,227.00302124023438,227.00302124023438,4532286410
2021-04-09,227.0221710205078,228.96714782714844,220.10940551757812,221.86236572265625,221.86236572265625,3137324847
2021-04-10,221.7160186767578,255.6759796142578,220.2007293701172,255.6201934814453,255.6201934814453,6686630635
2021-04-11,256.92132568359375,264.5142822265625,246.41282653808594,253.63446044921875,253.63446044921875,6786514965
2021-04-12,253.17601013183594,258.59661865234375,241.10438537597656,244.49436950683594,244.49436950683594,5220366581
2021-04-13,244.71218872070312,273.2527160644531,244.67002868652344,266.9814758300781,266.9814758300781,6908471654
2021-04-14,267.23248291015625,282.6783142089844,256.7626647949219,279.7484130859375,279.7484130859375,8215124752
2021-04-15,279.3411560058594,290.79052734375,267.177734375,286.5906066894531,286.5906066894531,6470712244
2021-04-16,286.2806701660156,316.9685974121094,267.47308349609375,310.61273193359375,310.61273193359375,11850832933
2021-04-17,309.556640625,335.0245361328125,300.6131286621094,304.7599182128906,304.7599182128906,13254117896
2021-04-18,304.64703369140625,307.30426025390625,238.33741760253906,273.09881591796875,273.09881591796875,13129808269
2021-04-19,273.6451416015625,281.3525390625,251.5144805908203,261.9192199707031,261.9192199707031,9384818110
2021-04-20,261.2803039550781,272.5924377441406,235.67340087890625,260.94134521484375,260.94134521484375,9446199109
2021-04-21,261.0679016113281,276.31024169921875,251.68423461914062,258.80560302734375,258.80560302734375,7698253801
2021-04-22,258.0594177246094,289.3291931152344,241.3014373779297,253.07835388183594,253.07835388183594,9862940091
2021-04-23,253.10479736328125,256.65618896484375,212.02816772460938,241.35877990722656,241.35877990722656,9252716255
2021-04-24,241.45779418945312,241.45779418945312,221.28370666503906,224.8357696533203,224.8357696533203,4567973779
2021-04-25,224.92184448242188,235.20606994628906,212.28683471679688,223.6328582763672,223.6328582763672,3703413398
2021-04-26,223.9871368408203,247.9586944580078,221.91038513183594,247.4059295654297,247.4059295654297,4935577761
2021-04-27,247.57827758789062,262.6161193847656,243.99539184570312,259.65228271484375,259.65228271484375,4605576124
2021-04-28,259.79095458984375,266.3074951171875,248.5077362060547,258.5051574707031,258.5051574707031,4235575377
2021-04-29,258.5769958496094,262.5469665527344,249.2930450439453,255.58526611328125,255.58526611328125,3555940124
2021-04-30,255.45057678222656,273.2450256347656,252.8878173828125,271.1670837402344,271.1670837402344,3898872713
2021-05-01,271.1426696777344,278.21942138671875,266.63140869140625,276.8335266113281,276.8335266113281,3611805752
2021-05-02,276.9604187011719,277.48345947265625,265.3357238769531,269.1043701171875,269.1043701171875,3118501264
2021-05-03,269.00830078125,299.300537109375,268.7289733886719,294.7040100097656,294.7040100097656,5172505234
2021-05-04,294.7742614746094,326.888671875,275.4649658203125,306.2344970703125,306.2344970703125,11541253990
2021-05-05,305.1773986816406,359.5001525878906,301.4515686035156,356.0370788574219,356.0370788574219,13183539068
2021-05-06,356.0221252441406,364.5176086425781,323.7054443359375,353.5103454589844,353.5103454589844,10441211171
2021-05-07,354.5068359375,372.2654113769531,333.99517822265625,346.2535705566406,346.2535705566406,11094872192
2021-05-08,345.296875,356.0328674316406,334.97576904296875,346.3687438964844,346.3687438964844,6775459938
2021-05-09,347.09002685546875,388.2327880859375,335.1734619140625,386.4507751464844,386.4507751464844,9835832552
2021-05-10,387.8691711425781,412.96014404296875,339.1389465332031,359.3293151855469,359.3293151855469,13240769672
2021-05-11,359.2580871582031,378.859130859375,345.298828125,377.3887939453125,377.3887939453125,8798204078
2021-05-12,377.6705322265625,393.1324768066406,303.0848693847656,303.0848693847656,303.0848693847656,8782996412
2021-05-13,310.1023864746094,332.0284729003906,292.2806701660156,316.9093322753906,316.9093322753906,9777636796
2021-05-14,317.5172119140625,338.0980529785156,308.7076721191406,326.2338562011719,326.2338562011719,6413801038
2021-05-15,326.3979187011719,331.5926208496094,297.5908508300781,299.77252197265625,299.77252197265625,5642887118
2021-05-16,299.8179626464844,323.7637939453125,280.37066650390625,296.6270446777344,296.6270446777344,5522282426
2021-05-17,296.0924377441406,296.4105529785156,262.739990234375,281.7693176269531,281.7693176269531,6426443389
2021-05-18,281.10333251953125,318.0450744628906,279.4114685058594,294.61932373046875,294.61932373046875,7572089848
2021-05-19,294.6055908203125,299.84759521484375,151.1724395751953,189.52017211914062,189.52017211914062,11449368854
2021-05-20,186.86627197265625,224.84767150878906,167.64004516601562,212.27613830566406,212.27613830566406,8294595618
2021-05-21,210.93597412109375,219.23480224609375,157.61199951171875,180.19703674316406,180.19703674316406,6827729891
2021-05-22,180.5387420654297,184.3743133544922,163.06649780273438,169.5945587158203,169.5945587158203,5184597505
2021-05-23,169.68450927734375,176.4557342529297,118.64244079589844,143.5193634033203,143.5193634033203,6847843143
2021-05-24,142.80264282226562,184.1439971923828,140.40377807617188,183.99412536621094,183.99412536621094,5615445186
2021-05-25,185.03749084472656,194.12405395507812,168.41075134277344,183.49789428710938,183.49789428710938,5221949811
2021-05-26,183.976318359375,204.08950805664062,180.01719665527344,199.22433471679688,199.22433471679688,4409113332
2021-05-27,199.2351837158203,208.4635009765625,181.08734130859375,193.12109375,193.12109375,4104509375
2021-05-28,193.99053955078125,198.48675537109375,166.2047576904297,177.32066345214844,177.32066345214844,4842770593
2021-05-29,177.3782196044922,188.60699462890625,158.0443878173828,163.80810546875,163.80810546875,4442221955
2021-05-30,163.80166625976562,180.2601776123047,156.3244171142578,170.9782257080078,170.9782257080078,3015850344
2021-05-31,170.66888427734375,188.15899658203125,164.00938415527344,188.03367614746094,188.03367614746094,3347105582
2021-06-01,188.1175537109375,193.0040283203125,176.29721069335938,182.98069763183594,182.98069763183594,2965166592
2021-06-02,183.00299072265625,191.24441528320312,178.66116333007812,187.26397705078125,187.26397705078125,2808932742
2021-06-03,187.4100799560547,197.6842803955078,182.46522521972656,193.086181640625,193.086181640625,2854571398
2021-06-04,193.54904174804688,193.54904174804688,170.01918029785156,178.87200927734375,178.87200927734375,3123327190
2021-06-05,178.7062225341797,185.43394470214844,168.1190948486328,173.02871704101562,173.02871704101562,2626658227
2021-06-06,173.1466522216797,180.02162170410156,172.51512145996094,176.63943481445312,176.63943481445312,2250385468
2021-06-07,176.539306640625,182.23959350585938,161.0727996826172,161.73280334472656,161.73280334472656,2497621711
2021-06-08,162.04898071289062,164.47744750976562,145.66819763183594,161.16107177734375,161.16107177734375,3333355082
2021-06-09,160.8913116455078,173.04527282714844,152.84213256835938,172.13865661621094,172.13865661621094,3251347235
2021-06-10,172.47857666015625,174.52015686035156,162.9648895263672,168.20306396484375,168.20306396484375,2639779895
2021-06-11,168.2439727783203,173.48854064941406,160.8946990966797,162.88052368164062,162.88052368164062,2518234370
2021-06-12,162.97703552246094,164.25701904296875,154.3889923095703,162.01486206054688,162.01486206054688,2207409008
2021-06-13,161.9825897216797,171.51971435546875,156.96461486816406,170.93087768554688,170.93087768554688,2041213335
2021-06-14,170.85440063476562,180.00091552734375,166.6953887939453,172.9490966796875,172.9490966796875,1960141206
2021-06-15,178.63372802734375,181.04803466796875,172.44073486328125,178.659423828125,178.659423828125,2459814443
2021-06-16,175.3293914794922,177.2010040283203,164.9956817626953,166.4589385986328,166.4589385986328,2211208641
2021-06-17,166.6033172607422,173.25112915039062,163.58920288085938,167.05569458007812,167.05569458007812,2010202177
2021-06-18,167.23403930664062,167.37890625,152.0054931640625,156.3556365966797,156.3556365966797,2163514007
2021-06-19,156.55419921875,160.82736206054688,152.93783569335938,153.2954559326172,153.2954559326172,1718599931
2021-06-20,153.0144500732422,156.2391815185547,144.31533813476562,155.09259033203125,155.09259033203125,1958671063
2021-06-21,154.97198486328125,155.49322509765625,124.249267578125,124.78646087646484,124.78646087646484,2929287425
2021-06-22,124.59527587890625,132.62332153320312,105.56629180908203,119.6026840209961,119.6026840209961,3728601207
2021-06-23,119.67530822753906,133.59461975097656,115.95838165283203,128.67498779296875,128.67498779296875,2863227875
2021-06-24,129.06080627441406,137.175537109375,123.95979309082031,134.48460388183594,134.48460388183594,1897169523
2021-06-25,134.59622192382812,138.11972045898438,124.58116912841797,125.687744140625,125.687744140625,1912813174
2021-06-26,125.3934326171875,129.3040771484375,119.02980041503906,126.65725708007812,126.65725708007812,2064657166
2021-06-27,126.89379119873047,132.47605895996094,125.09052276611328,132.34788513183594,132.34788513183594,1804264433
2021-06-28,132.5926971435547,139.47433471679688,130.3041534423828,137.370849609375,137.370849609375,1877529989
2021-06-29,137.61309814453125,149.09628295898438,137.42349243164062,143.70291137695312,143.70291137695312,2182136698
2021-06-30,144.05044555664062,146.67156982421875,136.4293212890625,144.13583374023438,144.13583374023438,1889869747
2021-07-01,144.1366424560547,144.1366424560547,134.40602111816406,137.57752990722656,137.57752990722656,1681324823
2021-07-02,137.2992706298828,138.78770446777344,130.9354705810547,136.94369506835938,136.94369506835938,1418980649
2021-07-03,136.9305877685547,141.35601806640625,134.94528198242188,140.27969360351562,140.27969360351562,1236493834
2021-07-04,140.3179931640625,147.8360595703125,137.09642028808594,144.90585327148438,144.90585327148438,1431656519
2021-07-05,144.84933471679688,144.84933471679688,134.96026611328125,138.0732421875,138.0732421875,1338245545
2021-07-06,137.95167541503906,142.7035675048828,135.92483520507812,138.9856414794922,138.9856414794922,1504907480
2021-07-07,138.9601593017578,142.90057373046875,137.18386840820312,137.3712158203125,137.3712158203125,1594183502
2021-07-08,137.5182647705078,137.67222595214844,128.44664001464844,132.30850219726562,132.30850219726562,1654154836
2021-07-09,132.1701202392578,135.73353576660156,126.36164855957031,134.57159423828125,134.57159423828125,1578256301
2021-07-10,134.65133666992188,136.7248077392578,130.92250061035156,133.98728942871094,133.98728942871094,1301165252
2021-07-11,133.98126220703125,136.4457244873047,132.24530029296875,134.24583435058594,134.24583435058594,1267259648
2021-07-12,134.29124450683594,139.66526794433594,132.155029296875,133.5381317138672,133.5381317138672,1658972857
2021-07-13,133.48373413085938,134.52394104003906,129.7334442138672,131.32180786132812,131.32180786132812,1326935445
2021-07-14,131.39901733398438,132.31178283691406,124.23351287841797,131.06260681152344,131.06260681152344,1509497526
2021-07-15,131.13238525390625,133.01707458496094,122.33609771728516,125.49156188964844,125.49156188964844,1512389053
2021-07-16,125.62896728515625,127.78345489501953,120.7690658569336,121.04105377197266,121.04105377197266,1434977465
2021-07-17,120.94344329833984,122.89361572265625,118.07868194580078,120.0270767211914,120.0270767211914,1380666904
2021-07-18,120.080810546875,123.98239135742188,117.39049530029297,119.51201629638672,119.51201629638672,1339676386
2021-07-19,119.38440704345703,120.73291015625,111.98568725585938,113.16480255126953,113.16480255126953,1252109735
2021-07-20,113.24037170410156,114.93824768066406,104.32588958740234,107.39948272705078,107.39948272705078,1447927552
2021-07-21,107.33421325683594,118.8583755493164,105.37126922607422,117.45989227294922,117.45989227294922,1535044626
2021-07-22,117.63249969482422,121.90778350830078,115.81658935546875,120.73579406738281,120.73579406738281,1244645331
2021-07-23,120.74201202392578,124.46802520751953,117.28687286376953,124.2494125366211,124.2494125366211,1105582289
2021-07-24,124.21847534179688,127.74347686767578,123.61669158935547,126.18867492675781,126.18867492675781,1149988053
2021-07-25,126.11593627929688,128.01429748535156,123.86831665039062,127.59797668457031,127.59797668457031,1152966295
2021-07-26,127.65141296386719,140.26858520507812,127.19208526611328,131.36248779296875,131.36248779296875,2122247682
2021-07-27,131.23289489746094,134.9468536376953,127.62014770507812,134.6178741455078,134.6178741455078,1709997405
2021-07-28,134.7672119140625,141.8950958251953,132.92088317871094,139.83660888671875,139.83660888671875,1844085027
2021-07-29,140.29916381835938,142.80491638183594,137.14625549316406,141.3212890625,141.3212890625,1579482162
2021-07-30,141.47171020507812,145.79518127441406,136.22012329101562,145.7750244140625,145.7750244140625,1614166297
2021-07-31,145.654296875,146.59869384765625,142.05093383789062,144.93321228027344,144.93321228027344,1337306944
2021-08-01,144.50985717773438,149.69740295410156,138.77186584472656,140.73553466796875,140.73553466796875,1520253711
2021-08-02,140.5424346923828,145.86026000976562,139.091552734375,141.50550842285156,141.50550842285156,1446142148
2021-08-03,141.468505859375,143.14199829101562,136.130859375,138.2908477783203,138.2908477783203,1337812400
2021-08-04,138.48631286621094,144.43251037597656,135.9945526123047,142.623046875,142.623046875,1391008967
2021-08-05,142.62791442871094,145.00405883789062,136.4845733642578,143.43597412109375,143.43597412109375,1601656842
2021-08-06,143.54800415039062,150.55557250976562,142.0043182373047,147.8009490966797,147.8009490966797,1830070393
2021-08-07,147.8987579345703,156.3384246826172,147.3045196533203,155.86477661132812,155.86477661132812,2107022706
2021-08-08,155.95895385742188,157.43844604492188,147.36541748046875,149.8477325439453,149.8477325439453,1780747563
2021-08-09,149.81851196289062,170.38600158691406,145.44422912597656,166.516357421875,166.516357421875,2544061454
2021-08-10,166.4677276611328,168.17385864257812,159.07925415039062,165.46041870117188,165.46041870117188,2379906344
2021-08-11,165.40869140625,176.01881408691406,164.40505981445312,170.93594360351562,170.93594360351562,2419719473
2021-08-12,170.87928771972656,179.57052612304688,161.1070556640625,165.1310272216797,165.1310272216797,2386820701
2021-08-13,165.51177978515625,184.30398559570312,164.28289794921875,183.2860870361328,183.2860870361328,2604958786
2021-08-14,183.3824005126953,184.938720703125,175.77862548828125,182.71127319335938,182.71127319335938,2425228534
2021-08-15,182.9389190673828,186.36778259277344,175.61293029785156,184.904296875,184.904296875,2463135987
2021-08-16,184.7760009765625,188.8373565673828,176.99046325683594,178.8544921875,178.8544921875,2512505149
2021-08-17,178.15264892578125,184.22093200683594,168.340576171875,168.84263610839844,168.84263610839844,2207382233
2021-08-18,168.67343139648438,174.30966186523438,163.58016967773438,167.3966064453125,167.3966064453125,1933140312
2021-08-19,167.04376220703125,175.54293823242188,162.9866943359375,175.493408203125,175.493408203125,1886756817
2021-08-20,175.4324951171875,184.08155822753906,174.3670196533203,183.62852478027344,183.62852478027344,1821956870
2021-08-21,183.65145874023438,184.413818359375,177.05250549316406,179.73614501953125,179.73614501953125,1735474978
2021-08-22,179.90740966796875,189.5882568359375,179.1482696533203,186.31309509277344,186.31309509277344,2051815458
2021-08-23,186.13238525390625,191.38265991210938,183.9352569580078,187.10643005371094,187.10643005371094,2033355063
2021-08-24,187.30474853515625,188.33013916015625,172.7820281982422,173.57681274414062,173.57681274414062,1968635010
2021-08-25,173.70973205566406,178.9541778564453,169.92413330078125,177.6032257080078,177.6032257080078,1766315141
2021-08-26,177.8907012939453,180.2177276611328,166.03240966796875,168.08558654785156,168.08558654785156,1967737081
2021-08-27,167.98785400390625,175.98440551757812,165.39891052246094,175.98440551757812,175.98440551757812,2747733541
2021-08-28,176.1288299560547,177.00636291503906,171.77511596679688,175.45408630371094,175.45408630371094,2197632103
2021-08-29,175.52719116210938,182.30320739746094,173.50204467773438,174.7042236328125,174.7042236328125,2336929993
2021-08-30,174.6308135986328,176.10398864746094,167.07908630371094,167.42466735839844,167.42466735839844,2322318232
2021-08-31,167.5045928955078,175.23890686035156,166.14059448242188,171.6592254638672,171.6592254638672,2252832552
2021-09-01,171.46517944335938,182.71591186523438,169.01461791992188,180.97216796875,180.97216796875,2807031001
2021-09-02,180.95639038085938,187.88600158691406,179.7144775390625,183.61724853515625,183.61724853515625,2648327451
2021-09-03,183.43487548828125,217.51747131347656,180.1070556640625,212.96597290039062,212.96597290039062,5461104943
2021-09-04,212.96484375,225.11004638671875,208.9357147216797,212.35845947265625,212.35845947265625,4290103830
2021-09-05,211.97352600097656,231.95567321777344,210.74658203125,231.333984375,231.333984375,3796951481
2021-09-06,232.10145568847656,232.10145568847656,216.6732177734375,219.52577209472656,219.52577209472656,3846416196
2021-09-07,219.52459716796875,221.43191528320312,165.84286499023438,178.11439514160156,178.11439514160156,4888577997
2021-09-08,178.07594299316406,188.20123291015625,170.00404357910156,179.72467041015625,179.72467041015625,4614459511
2021-09-09,177.9097442626953,188.45785522460938,177.24061584472656,180.37680053710938,180.37680053710938,2895886861
2021-09-10,180.44834899902344,187.12901306152344,171.5594024658203,174.29603576660156,174.29603576660156,2640894542
2021-09-11,174.30833435058594,185.77748107910156,173.75514221191406,178.68856811523438,178.68856811523438,2374798275
2021-09-12,178.6846160888672,185.93312072753906,175.57394409179688,183.23448181152344,183.23448181152344,2524354411
2021-09-13,183.24244689941406,233.05685424804688,171.38385009765625,179.48394775390625,179.48394775390625,8716460338
2021-09-14,179.5534210205078,187.5938262939453,176.49996948242188,183.13906860351562,183.13906860351562,3674072759
2021-09-15,183.0461883544922,191.49803161621094,180.04246520996094,189.23941040039062,189.23941040039062,2966645617
2021-09-16,189.02932739257812,194.78985595703125,181.85879516601562,185.53807067871094,185.53807067871094,3890293445
2021-09-17,185.39852905273438,190.08932495117188,178.46478271484375,179.68408203125,179.68408203125,3490133355
2021-09-18,179.83258056640625,184.87098693847656,178.50674438476562,181.30886840820312,181.30886840820312,2288894200
2021-09-19,181.24803161621094,181.47645568847656,173.23143005371094,175.7406005859375,175.7406005859375,2265327476
2021-09-20,175.7526092529297,175.9052734375,154.10418701171875,156.46401977539062,156.46401977539062,3091999618
2021-09-21,157.2126922607422,162.0477294921875,145.47476196289062,148.38987731933594,148.38987731933594,2676739911
2021-09-22,148.24111938476562,161.9007568359375,145.7730712890625,161.41200256347656,161.41200256347656,2470322802
2021-09-23,161.49305725097656,164.5155487060547,157.520751953125,163.81834411621094,163.81834411621094,2168287266
2021-09-24,163.8912811279297,165.76832580566406,142.44131469726562,152.2317352294922,152.2317352294922,3002639992
2021-09-25,152.22764587402344,155.52850341796875,149.2789306640625,151.18145751953125,151.18145751953125,2780149595
2021-09-26,151.1856231689453,153.4053497314453,142.54745483398438,150.640869140625,150.640869140625,3285914022
2021-09-27,150.86325073242188,154.82504272460938,145.27651977539062,145.34957885742188,145.34957885742188,2675737537
2021-09-28,145.2202606201172,148.44705200195312,140.3708953857422,140.5971221923828,140.5971221923828,2716268316
2021-09-29,140.67201232910156,149.6635284423828,140.14515686035156,144.9186248779297,144.9186248779297,2611872987
2021-09-30,144.853759765625,154.19712829589844,144.1713409423828,153.1479949951172,153.1479949951172,2490894083
2021-10-01,153.2936553955078,168.00570678710938,151.5926513671875,166.1322021484375,166.1322021484375,3075986940
2021-10-02,166.21224975585938,172.634521484375,164.80014038085938,169.25892639160156,169.25892639160156,2954252473
2021-10-03,169.1682586669922,174.69522094726562,166.1136474609375,170.60997009277344,170.60997009277344,3020051826
2021-10-04,170.60240173339844,170.7590789794922,162.34503173828125,167.54014587402344,167.54014587402344,2809356425
2021-10-05,167.53915405273438,175.23277282714844,166.92149353027344,173.89108276367188,173.89108276367188,2779608244
2021-10-06,173.89476013183594,182.7165985107422,164.39273071289062,178.70567321777344,178.70567321777344,3434445937
2021-10-07,178.68307495117188,186.70028686523438,173.76512145996094,178.771728515625,178.771728515625,3653828647
2021-10-08,178.61398315429688,182.8628387451172,174.97140502929688,175.97238159179688,175.97238159179688,3235639420
2021-10-09,175.8391571044922,182.5896453857422,175.0626220703125,179.65866088867188,179.65866088867188,3261336754
2021-10-10,179.779052734375,183.83078002929688,174.6259765625,175.31857299804688,175.31857299804688,2933958270
2021-10-11,175.10952758789062,185.08250427246094,173.7331085205078,179.42605590820312,179.42605590820312,3155773236
2021-10-12,179.44728088378906,179.44728088378906,167.44483947753906,172.79776000976562,172.79776000976562,3014739916
2021-10-13,172.65509033203125,179.43910217285156,168.02479553222656,177.62832641601562,177.62832641601562,2648806965
2021-10-14,177.54449462890625,185.91506958007812,177.16390991210938,180.11839294433594,180.11839294433594,2669021002
2021-10-15,181.00021362304688,192.36476135253906,176.94956970214844,188.8141326904297,188.8141326904297,3361284929
2021-10-16,189.49830627441406,192.17178344726562,185.43048095703125,186.18930053710938,186.18930053710938,2812657145
2021-10-17,186.02996826171875,187.79721069335938,178.02435302734375,183.73052978515625,183.73052978515625,2557228667
2021-10-18,183.8011474609375,187.1116485595703,179.23037719726562,185.55674743652344,185.55674743652344,2735635061
2021-10-19,185.6239013671875,191.05386352539062,183.9536895751953,188.9398193359375,188.9398193359375,2468334299
2021-10-20,188.86724853515625,208.83335876464844,185.98178100585938,206.87078857421875,206.87078857421875,2998361011
2021-10-21,207.3284454345703,214.02157592773438,196.4022979736328,196.8691864013672,196.8691864013672,2819160222
2021-10-22,196.94500732421875,201.31959533691406,188.53033447265625,190.82228088378906,190.82228088378906,2250306566
2021-10-23,190.98883056640625,197.44529724121094,189.37583923339844,196.30950927734375,196.30950927734375,1909421304
2021-10-24,196.46180725097656,199.4508056640625,185.7188720703125,190.9056854248047,190.9056854248047,1964457059
2021-10-25,190.57064819335938,197.3959503173828,189.87562561035156,195.299560546875,195.299560546875,2117515772
2021-10-26,195.3643341064453,198.97657775878906,190.97183227539062,197.4688720703125,197.4688720703125,2152699224
2021-10-27,197.55178833007812,204.65245056152344,174.11334228515625,179.33412170410156,179.33412170410156,3305908613
2021-10-28,179.32862854003906,194.41094970703125,178.429443359375,189.97763061523438,189.97763061523438,2629059101
2021-10-29,189.90927124023438,197.90191650390625,188.79783630371094,196.34471130371094,196.34471130371094,2323635618
2021-10-30,196.4240264892578,197.02651977539062,188.016357421875,190.4823455810547,190.4823455810547,2152582091
2021-10-31,190.44384765625,194.93223571777344,187.3317108154297,191.81637573242188,191.81637573242188,2072793808
2021-11-01,192.04502868652344,200.49143981933594,188.3896484375,197.55499267578125,197.55499267578125,2301982951
2021-11-02,197.62567138671875,204.24156188964844,195.2384033203125,200.7246856689453,200.7246856689453,2197205823
2021-11-03,200.71893310546875,209.02328491210938,197.8549346923828,207.11013793945312,207.11013793945312,2526891232
2021-11-04,207.28309631347656,207.28309631347656,197.3330535888672,202.96798706054688,202.96798706054688,2297111488
2021-11-05,202.95184326171875,203.23916625976562,197.13235473632812,199.53793334960938,199.53793334960938,1691201016
2021-11-06,199.29800415039062,201.1033935546875,191.83587646484375,197.86636352539062,197.86636352539062,1562585003
2021-11-07,197.8972625732422,202.4279022216797,197.35459899902344,202.0513153076172,202.0513153076172,1368484091
2021-11-08,202.30235290527344,229.48040771484375,202.30235290527344,228.69619750976562,228.69619750976562,3069524134
2021-11-09,228.87667846679688,274.27752685546875,227.10169982910156,262.9067077636719,262.9067077636719,7006560647
2021-11-10,262.1584167480469,294.5628662109375,254.38720703125,261.2629699707031,261.2629699707031,7776726430
2021-11-11,260.8917541503906,273.7519226074219,251.60540771484375,263.0867004394531,263.0867004394531,3957519255
2021-11-12,262.6050720214844,281.9473876953125,244.24835205078125,251.55836486816406,251.55836486816406,4974432912
2021-11-13,251.19338989257812,263.6808166503906,245.50743103027344,258.09320068359375,258.09320068359375,2964986959
2021-11-14,257.9888000488281,279.2216796875,249.1079864501953,278.00750732421875,278.00750732421875,3230589098
2021-11-15,279.2409362792969,280.7282409667969,259.9883728027344,262.7633972167969,262.7633972167969,2797322397
2021-11-16,263.3050537109375,263.3050537109375,224.916748046875,230.59942626953125,230.59942626953125,4031751969
2021-11-17,230.64382934570312,234.9708709716797,221.84703063964844,229.5041046142578,229.5041046142578,2863410681
2021-11-18,229.75303649902344,232.0609130859375,200.68801879882812,204.42291259765625,204.42291259765625,3104667090
2021-11-19,204.15194702148438,220.94715881347656,200.1072540283203,218.13858032226562,218.13858032226562,2357308403
2021-11-20,218.11883544921875,227.61883544921875,213.79388427734375,227.07960510253906,227.07960510253906,2134869389
2021-11-21,226.9408416748047,230.3231658935547,220.05844116210938,221.77194213867188,221.77194213867188,1787880756
2021-11-22,221.7183837890625,221.82920837402344,205.91053771972656,209.15802001953125,209.15802001953125,2030965166
2021-11-23,209.31344604492188,218.42584228515625,205.91696166992188,216.38897705078125,216.38897705078125,1944651936
2021-11-24,216.36253356933594,217.84107971191406,206.5169219970703,209.8065948486328,209.8065948486328,1884041986
2021-11-25,212.23345947265625,229.64520263671875,210.92410278320312,215.63497924804688,215.63497924804688,1953190727
2021-11-26,222.91036987304688,224.8620147705078,190.84671020507812,194.87464904785156,194.87464904785156,2690646017
2021-11-27,195.557861328125,200.845458984375,191.19830322265625,195.17442321777344,195.17442321777344,1406618152
2021-11-28,195.4145965576172,199.8712158203125,184.1060333251953,199.35421752929688,199.35421752929688,1712282909
2021-11-29,199.5909881591797,209.2916259765625,195.7545623779297,205.87020874023438,205.87020874023438,1784850980
2021-11-30,205.73304748535156,218.3396453857422,198.14625549316406,208.01454162597656,208.01454162597656,2122547294
2021-12-01,207.63661193847656,217.50633239746094,205.80560302734375,208.97125244140625,208.97125244140625,1739548260
2021-12-02,208.8951416015625,209.8877410888672,200.59449768066406,203.4896240234375,203.4896240234375,1523272322
2021-12-03,203.568359375,207.6363067626953,182.541748046875,188.09971618652344,188.09971618652344,1805361744
2021-12-04,188.3485565185547,189.43101501464844,132.05429077148438,163.05270385742188,163.05270385742188,3667491155
2021-12-05,162.95724487304688,165.01788330078125,149.2733917236328,156.4097900390625,156.4097900390625,1952282406
2021-12-06,156.5113525390625,164.30856323242188,141.77304077148438,161.8865203857422,161.8865203857422,1959778935
2021-12-07,161.78375244140625,165.4556884765625,158.70608520507812,162.29286193847656,162.29286193847656,1510598217
2021-12-08,162.04222106933594,169.35586547851562,156.8856658935547,165.2234649658203,165.2234649658203,1705972971
2021-12-09,164.9592742919922,166.9373321533203,151.79530334472656,151.79530334472656,151.79530334472656,1373978010
2021-12-10,151.7544403076172,159.71279907226562,148.2205352783203,148.59829711914062,148.59829711914062,1344733451
2021-12-11,148.74195861816406,159.4130096435547,146.49546813964844,158.0419158935547,158.0419158935547,1207041548
2021-12-12,157.9253387451172,162.48501586914062,153.6103515625,159.20396423339844,159.20396423339844,870576845
2021-12-13,159.35443115234375,160.0882110595703,143.1669464111328,144.53590393066406,144.53590393066406,1097150357
2021-12-14,144.62205505371094,151.633056640625,143.42257690429688,146.0780029296875,146.0780029296875,1150775410
2021-12-15,150.61129760742188,154.86322021484375,142.0965576171875,153.51541137695312,153.51541137695312,1356025651
2021-12-16,153.51084899902344,156.61610412597656,148.71083068847656,148.9417266845703,148.9417266845703,1001741958
2021-12-17,148.98037719726562,150.3484649658203,142.02572631835938,144.33840942382812,144.33840942382812,973529667
2021-12-18,144.26478576660156,150.2078857421875,143.17318725585938,148.80140686035156,148.80140686035156,782184567
2021-12-19,148.71047973632812,160.16497802734375,147.891845703125,153.07763671875,153.07763671875,1587190278
2021-12-20,153.26048278808594,157.30357360839844,145.53555297851562,152.62867736816406,152.62867736816406,1590290392
2021-12-21,152.505615234375,156.4102020263672,149.45191955566406,154.92709350585938,154.92709350585938,1053723085
2021-12-22,155.0339813232422,159.9808349609375,153.37020874023438,155.46749877929688,155.46749877929688,1111879486
2021-12-23,155.5389404296875,165.08154296875,153.58148193359375,163.44949340820312,163.44949340820312,1337153835
2021-12-24,163.55247497558594,166.69239807128906,160.67201232910156,161.42103576660156,161.42103576660156,1085980228
2021-12-25,161.49082946777344,163.69915771484375,157.7855987548828,157.7855987548828,157.7855987548828,959492046
2021-12-26,157.77371215820312,158.3427734375,153.33297729492188,155.99234008789062,155.99234008789062,1248012717
2021-12-27,155.88499450683594,161.08070373535156,154.733642578125,155.8812255859375,155.8812255859375,1057977478
2021-12-28,155.98207092285156,155.98207092285156,145.17674255371094,145.88687133789062,145.88687133789062,1315031071
2021-12-29,145.9368133544922,150.60934448242188,144.5751953125,145.5126190185547,145.5126190185547,1081715291
2021-12-30,145.58570861816406,149.8709259033203,143.23793029785156,148.2860107421875,148.2860107421875,838034968
2021-12-31,148.20953369140625,152.25169372558594,144.5597381591797,146.51473999023438,146.51473999023438,1051011688
2022-01-01,146.536865234375,150.7519989013672,146.45693969726562,150.6974334716797,150.6974334716797,691648227
2022-01-02,150.685302734375,152.93603515625,148.66310119628906,151.2554931640625,151.2554931640625,680239631
2022-01-03,151.26339721679688,151.26339721679688,146.6741943359375,148.4615936279297,148.4615936279297,755658603
2022-01-04,148.4677734375,151.33206176757812,146.5630645751953,146.81228637695312,146.81228637695312,789511706
2022-01-05,146.81129455566406,149.54522705078125,132.1007537841797,136.089111328125,136.089111328125,1304198400
2022-01-06,136.0773162841797,137.7505340576172,133.3151397705078,136.5037841796875,136.5037841796875,1136595284
2022-01-07,136.4918670654297,136.52577209472656,128.08090209960938,131.4884490966797,131.4884490966797,1364180297
2022-01-08,131.49484252929688,134.629150390625,126.74758911132812,130.13748168945312,130.13748168945312,1002118315
2022-01-09,130.13734436035156,132.4771728515625,128.80877685546875,131.29832458496094,131.29832458496094,710682825
2022-01-10,131.3038787841797,131.51531982421875,122.6286849975586,126.83382415771484,126.83382415771484,1097888042
2022-01-11,126.8260498046875,133.20668029785156,126.28759002685547,131.54498291015625,131.54498291015625,834900749
2022-01-12,131.5546875,141.74012756347656,131.27281188964844,141.73719787597656,141.73719787597656,881585292
2022-01-13,141.7368621826172,142.0492401123047,135.3616943359375,136.6365203857422,136.6365203857422,886433982
2022-01-14,136.6469268798828,146.0211944580078,136.36302185058594,144.72491455078125,144.72491455078125,1204657825
2022-01-15,144.72024536132812,149.92144775390625,144.45794677734375,147.93740844726562,147.93740844726562,1001838786
2022-01-16,147.93226623535156,148.78028869628906,144.2544708251953,146.533203125,146.533203125,756580688
2022-01-17,146.5348358154297,153.14288330078125,145.17018127441406,151.66726684570312,151.66726684570312,1608309071
2022-01-18,151.65390014648438,152.90213012695312,139.51914978027344,141.89076232910156,141.89076232910156,1278790664
2022-01-19,141.8882598876953,142.82635498046875,133.73797607421875,136.9167022705078,136.9167022705078,926249070
2022-01-20,136.8967742919922,142.53172302246094,130.36119079589844,130.36500549316406,130.36500549316406,706911161
2022-01-21,130.3922882080078,130.82464599609375,112.4258804321289,114.3918685913086,114.3918685913086,1680709016
2022-01-22,114.4232406616211,116.67909240722656,99.7610092163086,108.42849731445312,108.42849731445312,2098519931
2022-01-23,108.46219635009766,112.39445495605469,106.59941864013672,112.08950805664062,112.08950805664062,1135598050
2022-01-24,112.10081481933594,112.19467163085938,98.66522216796875,109.59159851074219,109.59159851074219,1645918728
2022-01-25,109.59247589111328,109.68234252929688,106.33942413330078,108.06637573242188,108.06637573242188,909091096
2022-01-26,108.06230163574219,115.78300476074219,105.84998321533203,107.28218078613281,107.28218078613281,1064088735
2022-01-27,107.26136016845703,109.46898651123047,103.78439331054688,106.9535140991211,106.9535140991211,825647673
2022-01-28,106.92748260498047,109.83932495117188,105.81873321533203,109.43273162841797,109.43273162841797,683706404
2022-01-29,109.43119812011719,111.85406494140625,108.31248474121094,110.82367706298828,110.82367706298828,592402655
2022-01-30,110.83002471923828,112.042724609375,107.72004699707031,108.79985809326172,108.79985809326172,537737428
2022-01-31,108.7991714477539,110.9894027709961,105.02007293701172,109.58769989013672,109.58769989013672,691404381
2022-02-01,109.58943939208984,116.3658218383789,108.66441345214844,115.4020004272461,115.4020004272461,824048434
2022-02-02,115.40450286865234,115.88226318359375,108.43699645996094,108.55602264404297,108.55602264404297,743395485
2022-02-03,108.53465270996094,110.28700256347656,106.41796875,110.28700256347656,110.28700256347656,683428425
2022-02-04,110.29109954833984,120.92221069335938,109.00498962402344,120.91803741455078,120.91803741455078,953726676
2022-02-05,120.92329406738281,123.39488220214844,119.2457046508789,121.91674041748047,121.91674041748047,736360985
2022-02-06,121.91934967041016,127.44550323486328,121.42715454101562,127.44550323486328,127.44550323486328,782675364
2022-02-07,127.44465637207031,139.24339294433594,125.56070709228516,137.10739135742188,137.10739135742188,1131143500
2022-02-08,137.14239501953125,142.35386657714844,130.99807739257812,133.99124145507812,133.99124145507812,1373203815
2022-02-09,133.96217346191406,140.7852020263672,132.8143310546875,140.17160034179688,140.17160034179688,1036393461
2022-02-10,140.1739044189453,143.23289489746094,135.08839416503906,135.08839416503906,135.08839416503906,1276403767
2022-02-11,135.0928497314453,135.0928497314453,125.37024688720703,126.03115844726562,126.03115844726562,1080587719
2022-02-12,126.01290893554688,127.5803451538086,122.20375061035156,126.68367767333984,126.68367767333984,832593853
2022-02-13,126.6707763671875,128.6428985595703,124.2199478149414,126.20421600341797,126.20421600341797,688706404
2022-02-14,126.1347885131836,126.63776397705078,122.24359893798828,124.80005645751953,124.80005645751953,712457600
2022-02-15,124.79279327392578,132.11190795898438,124.23802185058594,131.7626190185547,131.7626190185547,783234535
2022-02-16,131.76052856445312,131.76744079589844,126.02102661132812,128.1608428955078,128.1608428955078,715637001
2022-02-17,128.1046600341797,128.73141479492188,115.7144546508789,116.30241394042969,116.30241394042969,938120691
2022-02-18,116.33308410644531,121.5430679321289,114.9232177734375,115.19709014892578,115.19709014892578,1205742846
2022-02-19,115.19397735595703,116.9888687133789,113.67295837402344,115.7090072631836,115.7090072631836,686244892
2022-02-20,115.70782470703125,115.70782470703125,109.14817810058594,110.83203887939453,110.83203887939453,736479992
2022-02-21,110.83516693115234,114.31229400634766,103.37959289550781,103.45049285888672,103.45049285888672,980192105
2022-02-22,103.43082427978516,107.60649871826172,101.27152252197266,107.52279663085938,107.52279663085938,902125484
2022-02-23,107.51875305175781,110.81077575683594,105.79009246826172,105.96595001220703,105.96595001220703,740588315
2022-02-24,105.941650390625,106.20594024658203,92.61260986328125,104.2304916381836,104.2304916381836,1676181000
2022-02-25,104.23491668701172,110.33592987060547,102.05580139160156,109.26631164550781,109.26631164550781,903266080
2022-02-26,109.26405334472656,113.2392578125,107.20553588867188,108.24365997314453,108.24365997314453,773091210
2022-02-27,108.23714447021484,109.87517547607422,102.35350799560547,103.10559844970703,103.10559844970703,706861756
2022-02-28,103.10042572021484,113.47457885742188,102.22742462158203,113.47457885742188,113.47457885742188,930577763
2022-03-01,113.47608184814453,115.579833984375,110.73099517822266,112.5440444946289,112.5440444946289,951568702
2022-03-02,112.54029846191406,114.24375915527344,109.67251586914062,110.35135650634766,110.35135650634766,838169853
2022-03-03,110.35635375976562,112.50371551513672,108.96234893798828,111.35211944580078,111.35211944580078,905649306
2022-03-04,111.41283416748047,112.35623168945312,100.20732116699219,101.39179992675781,101.39179992675781,930473366
2022-03-05,101.40840148925781,105.35140991210938,100.21807861328125,104.97718811035156,104.97718811035156,548783174
2022-03-06,104.98062133789062,105.60908508300781,101.54561614990234,101.59391784667969,101.59391784667969,563304861
2022-03-07,101.59587860107422,103.66204071044922,97.23695373535156,98.8692626953125,98.8692626953125,756482342
2022-03-08,98.861572265625,102.16033172607422,98.49970245361328,100.61764526367188,100.61764526367188,699527175
2022-03-09,100.62169647216797,109.04586029052734,100.62169647216797,106.94209289550781,106.94209289550781,812074655
2022-03-10,106.93419647216797,106.97227478027344,100.6696548461914,102.65550994873047,102.65550994873047,814685365
2022-03-11,102.64948272705078,106.56657409667969,100.50381469726562,104.9653549194336,104.9653549194336,764305866
2022-03-12,104.96475982666016,107.76637268066406,104.80728149414062,105.8323974609375,105.8323974609375,536251476
2022-03-13,105.81227111816406,107.20188903808594,101.9041748046875,102.11479949951172,102.11479949951172,535011513
2022-03-14,102.11121368408203,105.77667236328125,101.50162506103516,105.67365264892578,105.67365264892578,743010065
2022-03-15,105.66586303710938,108.43423461914062,102.769775390625,106.98857116699219,106.98857116699219,713675630
2022-03-16,106.97649383544922,111.36539459228516,106.00885772705078,111.35919189453125,111.35919189453125,977477844
2022-03-17,111.35095977783203,111.42870330810547,108.8695297241211,110.31023406982422,110.31023406982422,616556664
2022-03-18,110.3034439086914,112.78976440429688,108.48085021972656,112.1158676147461,112.1158676147461,644181133
2022-03-19,112.0879135131836,116.3732681274414,111.79776000976562,116.3732681274414,116.3732681274414,741516370
2022-03-20,116.35651397705078,117.76000213623047,111.93087768554688,114.82913970947266,114.82913970947266,859708742
2022-03-21,114.83430480957031,116.62821197509766,113.74230194091797,116.15872955322266,116.15872955322266,833192537
2022-03-22,116.15018463134766,123.14498901367188,115.76655578613281,122.92796325683594,122.92796325683594,1124098345
2022-03-23,122.92251586914062,124.09307098388672,119.09693908691406,122.47541809082031,122.47541809082031,872780593
2022-03-24,122.46806335449219,127.2931900024414,120.85211944580078,126.5812759399414,126.5812759399414,1007870447
2022-03-25,126.58251953125,127.09410095214844,122.37696075439453,124.06736755371094,124.06736755371094,822120492
2022-03-26,124.0710678100586,125.3609390258789,122.28739166259766,124.88133239746094,124.88133239746094,560151992
2022-03-27,124.88927459716797,129.39747619628906,123.67554473876953,129.39747619628906,129.39747619628906,740569100
2022-03-28,129.400634765625,132.4124755859375,127.85274505615234,127.93861389160156,127.93861389160156,943699101
2022-03-29,127.91148376464844,131.78604125976562,127.72942352294922,130.0612335205078,130.0612335205078,837905297
2022-03-30,130.0547332763672,133.9067840576172,127.10261535644531,131.16934204101562,131.16934204101562,928949835
2022-03-31,131.16636657714844,132.77642822265625,122.52271270751953,123.71601104736328,123.71601104736328,1352615724
2022-04-01,123.73169708251953,125.9663314819336,120.12483215332031,124.8831787109375,124.8831787109375,854575075
2022-04-02,124.88237762451172,128.0952911376953,124.46917724609375,124.9234848022461,124.9234848022461,761262628
2022-04-03,124.90180969238281,129.3058319091797,124.21853637695312,128.9462127685547,128.9462127685547,676091829
2022-04-04,128.90708923339844,128.90708923339844,122.1119613647461,124.86170196533203,124.86170196533203,849319392
2022-04-05,124.85990905761719,127.07330322265625,123.19573211669922,123.21317291259766,123.21317291259766,662578353
2022-04-06,123.20003509521484,123.24894714355469,112.46133422851562,112.46133422851562,112.46133422851562,1017954203
2022-04-07,112.4710464477539,114.8778305053711,111.46580505371094,114.23019409179688,114.23019409179688,635873842
2022-04-08,114.23804473876953,115.08161926269531,110.61835479736328,110.88206481933594,110.88206481933594,747638227
2022-04-09,110.87825775146484,112.78964233398438,110.57122039794922,112.77727508544922,112.77727508544922,519806313
2022-04-10,112.77835845947266,114.36927032470703,111.17377471923828,111.17377471923828,111.17377471923828,510044015
2022-04-11,111.15314483642578,111.15314483642578,102.59768676757812,102.60739135742188,102.60739135742188,807193871
2022-04-12,102.64373016357422,105.67218780517578,102.25173950195312,104.82841491699219,104.82841491699219,638546461
2022-04-13,104.82460021972656,110.66858673095703,104.24492645263672,110.48245239257812,110.48245239257812,806829114
2022-04-14,110.47949981689453,112.1144790649414,106.3903579711914,107.41104125976562,107.41104125976562,736401323
2022-04-15,107.41422271728516,112.62550354003906,107.39665985107422,111.10934448242188,111.10934448242188,802528770
2022-04-16,111.1059341430664,114.53565216064453,110.54190063476562,114.43070983886719,114.43070983886719,639352139
2022-04-17,114.40483093261719,114.96900939941406,108.76372528076172,109.04278564453125,109.04278564453125,673093200
2022-04-18,109.0355224609375,111.32576751708984,105.70491027832031,111.22614288330078,111.22614288330078,810603033
2022-04-19,111.2291030883789,113.99000549316406,110.82780456542969,113.81208801269531,113.81208801269531,653731832
2022-04-20,113.81503295898438,113.92158508300781,111.04325103759766,111.97969055175781,111.97969055175781,669392298
2022-04-21,111.97532653808594,114.22015380859375,106.3016357421875,106.99798583984375,106.99798583984375,747220318
2022-04-22,106.99688720703125,108.34490203857422,105.54610443115234,105.60062408447266,105.60062408447266,668097133
2022-04-23,105.60206604003906,107.1333236694336,105.31648254394531,105.5043716430664,105.5043716430664,502713461
2022-04-24,105.49246215820312,105.93083953857422,104.10662841796875,104.62260437011719,104.62260437011719,487505921
2022-04-25,104.62039947509766,104.75668334960938,99.51075744628906,104.68701934814453,104.68701934814453,802054036
2022-04-26,104.67106628417969,105.1731948852539,97.59080505371094,98.40467834472656,98.40467834472656,702800418
2022-04-27,98.41316986083984,101.74410247802734,98.2237319946289,100.53875732421875,100.53875732421875,692599516
2022-04-28,100.54241180419922,104.09369659423828,100.00948333740234,103.32334899902344,103.32334899902344,780434505
2022-04-29,103.31861877441406,104.0232162475586,99.0388412475586,100.37800598144531,100.37800598144531,861249271
2022-04-30,100.37875366210938,101.41122436523438,95.9476318359375,96.16598510742188,96.16598510742188,604900808
2022-05-01,96.1678695678711,99.78279876708984,95.4847183227539,99.43577575683594,99.43577575683594,592413785
2022-05-02,99.4337158203125,101.51068115234375,98.60585021972656,100.69322967529297,100.69322967529297,613922891
2022-05-03,100.69754791259766,101.26874542236328,97.839599609375,99.343017578125,99.343017578125,542363905
2022-05-04,99.33872985839844,106.80409240722656,99.26563262939453,106.27486419677734,106.27486419677734,768693782
2022-05-05,106.27082061767578,106.71279907226562,95.52877807617188,96.91891479492188,96.91891479492188,842334241
2022-05-06,96.9092788696289,98.20873260498047,94.0890121459961,96.79175567626953,96.79175567626953,769940452
2022-05-07,96.7942123413086,97.03630828857422,93.34791564941406,94.5708999633789,94.5708999633789,551811127
2022-05-08,94.57154846191406,95.5822982788086,92.00299072265625,93.97643280029297,93.97643280029297,729348318
2022-05-09,93.97541809082031,94.77955627441406,77.9571533203125,77.9571533203125,77.9571533203125,1207155617
2022-05-10,77.83116912841797,84.61721801757812,74.82234954833984,80.2268295288086,80.2268295288086,1720920553
2022-05-11,80.2115478515625,82.39093017578125,65.52423858642578,66.38880157470703,66.38880157470703,1899877236
2022-05-12,66.40777587890625,69.25701904296875,55.322547912597656,64.40274810791016,64.40274810791016,1925404691
2022-05-13,64.38304901123047,72.84160614013672,63.49441146850586,67.96253967285156,67.96253967285156,1140599762
2022-05-14,67.94561004638672,69.99917602539062,64.62065887451172,68.95030975341797,68.95030975341797,743433183
2022-05-15,68.93971252441406,71.5303726196289,66.55667114257812,71.5303726196289,71.5303726196289,741432120
2022-05-16,71.51973724365234,71.51973724365234,65.45767211914062,67.21134948730469,67.21134948730469,722439504
2022-05-17,67.21218872070312,73.51004028320312,67.21218872070312,72.96931457519531,72.96931457519531,802347484
2022-05-18,72.96766662597656,74.03701782226562,66.41563415527344,66.41563415527344,66.41563415527344,756026173
2022-05-19,66.38671112060547,72.20411682128906,65.17798614501953,72.0966796875,72.0966796875,801021670
2022-05-20,72.0771713256836,72.90673828125,67.09920501708984,68.65829467773438,68.65829467773438,729408177
2022-05-21,68.6545639038086,70.42964935302734,68.1723403930664,69.7057876586914,69.7057876586914,449401029
2022-05-22,69.70726776123047,72.30361938476562,69.52865600585938,71.77400207519531,71.77400207519531,449155414
2022-05-23,71.76394653320312,73.74264526367188,68.99034881591797,69.01275634765625,69.01275634765625,736854342
2022-05-24,69.01382446289062,70.5352783203125,67.68013763427734,70.32154846191406,70.32154846191406,588236113
2022-05-25,70.31922149658203,71.43646240234375,68.29042053222656,68.31311798095703,68.31311798095703,529431480
2022-05-26,68.31510925292969,68.71247863769531,61.34075164794922,63.8281364440918,63.8281364440918,721052783
2022-05-27,63.80057907104492,63.928550720214844,61.28740310668945,61.56392288208008,61.56392288208008,646210455
2022-05-28,61.55788040161133,62.68661117553711,61.55788040161133,62.31327819824219,62.31327819824219,615552947
2022-05-29,63.063594818115234,64.26547241210938,62.10664367675781,63.74662780761719,63.74662780761719,418602793
2022-05-30,63.74580001831055,69.29692840576172,63.4140739440918,69.12091827392578,69.12091827392578,587913790
2022-05-31,69.11026763916016,69.56275177001953,67.18134307861328,68.41138458251953,68.41138458251953,532691935
2022-06-01,68.41702270507812,70.07642364501953,62.54636764526367,62.96781921386719,62.96781921386719,754343388
2022-06-02,62.96444320678711,64.6100082397461,62.394325256347656,64.45135498046875,64.45135498046875,497215110
2022-06-03,64.45580291748047,64.7627182006836,61.78827667236328,62.659263610839844,62.659263610839844,445994255
2022-06-04,62.65883255004883,64.20510864257812,61.72530746459961,63.74738311767578,63.74738311767578,365451394
2022-06-05,63.749755859375,63.78080749511719,62.06110763549805,63.2078742980957,63.2078742980957,358399957
2022-06-06,63.21474838256836,66.29419708251953,63.08821487426758,64.41727447509766,64.41727447509766,500130108
2022-06-07,64.4180679321289,65.3266830444336,60.5591926574707,63.90550994873047,63.90550994873047,578504158
2022-06-08,63.89841079711914,64.25390625,61.54667663574219,61.54667663574219,61.54667663574219,590606981
2022-06-09,61.543853759765625,62.28816604614258,59.836326599121094,60.215972900390625,60.215972900390625,461393198
2022-06-10,60.21354293823242,60.21354293823242,56.479984283447266,56.658416748046875,56.658416748046875,631581518
2022-06-11,56.66562271118164,57.678855895996094,52.23197555541992,52.29166030883789,52.29166030883789,735247033
2022-06-12,52.30757522583008,52.59090042114258,48.13050842285156,48.228904724121094,48.228904724121094,674269221
2022-06-13,48.21331787109375,48.21331787109375,41.629676818847656,43.30030059814453,43.30030059814453,1135771941
2022-06-14,43.314002990722656,46.132015228271484,40.68040466308594,46.132015228271484,46.132015228271484,1038406218
2022-06-15,46.133480072021484,50.64122009277344,41.901668548583984,50.49177169799805,50.49177169799805,1082980140
2022-06-16,50.51575469970703,50.88089370727539,44.331329345703125,44.6997184753418,44.6997184753418,754689123
2022-06-17,44.70615768432617,48.25876235961914,44.57722473144531,47.684913635253906,47.684913635253906,624241753
2022-06-18,47.68170166015625,48.20722579956055,41.93596267700195,47.247257232666016,47.247257232666016,878504763
2022-06-19,47.23798751831055,55.684326171875,45.20140075683594,54.32316589355469,54.32316589355469,1408560758
2022-06-20,54.321990966796875,54.37226486206055,51.61100387573242,52.90559387207031,52.90559387207031,867331545
2022-06-21,52.89878463745117,55.45185852050781,52.14239501953125,53.5076789855957,53.5076789855957,683095131
2022-06-22,53.52071762084961,53.57326889038086,50.77501678466797,52.10539245605469,52.10539245605469,571710882
2022-06-23,52.109195709228516,56.43814468383789,52.04600524902344,55.76283264160156,55.76283264160156,675234042
2022-06-24,55.76162338256836,56.961769104003906,54.882591247558594,55.99228286743164,55.99228286743164,589158085
2022-06-25,55.99024200439453,59.52711868286133,55.081539154052734,58.96992874145508,58.96992874145508,560628121
2022-06-26,58.955406188964844,60.300819396972656,56.87559509277344,56.87614440917969,56.87614440917969,486759815
2022-06-27,56.86295700073242,58.51468276977539,55.249855041503906,55.92555618286133,55.92555618286133,456437012
2022-06-28,55.91389083862305,56.72005081176758,52.752288818359375,52.81161117553711,52.81161117553711,519374670
2022-06-29,52.80720138549805,54.23308181762695,51.790496826171875,53.42253875732422,53.42253875732422,557459009
2022-06-30,53.447410583496094,53.736392974853516,50.4050178527832,53.64842987060547,53.64842987060547,632075268
2022-07-01,53.699031829833984,55.61848831176758,50.38762283325195,51.11524200439453,51.11524200439453,628538818
2022-07-02,51.13259506225586,51.41740036010742,49.99398422241211,50.48544692993164,50.48544692993164,448609019
2022-07-03,50.484867095947266,51.498252868652344,49.34320831298828,50.97217559814453,50.97217559814453,402299367
2022-07-04,50.97188186645508,52.282711029052734,49.877628326416016,52.24381637573242,52.24381637573242,425036720
2022-07-05,52.238739013671875,52.33161544799805,48.23786163330078,49.83059310913086,49.83059310913086,559357113
2022-07-06,49.8358039855957,50.592315673828125,49.25436019897461,50.361087799072266,50.361087799072266,429814449
2022-07-07,50.360191345214844,52.406734466552734,49.85165786743164,52.14289474487305,52.14289474487305,478192342
2022-07-08,52.140445709228516,53.74789810180664,50.95570373535156,51.5649528503418,51.5649528503418,565652402
2022-07-09,51.55635452270508,54.49441909790039,51.478233337402344,54.16061782836914,54.16061782836914,444782359
2022-07-10,54.15983963012695,54.881256103515625,51.16180419921875,52.16814041137695,52.16814041137695,616041879
2022-07-11,52.16533660888672,52.16533660888672,48.62705612182617,48.77458953857422,48.77458953857422,393277100
2022-07-12,48.7748908996582,49.12919235229492,47.53236389160156,47.54238510131836,47.54238510131836,368912014
2022-07-13,47.544437408447266,49.56312561035156,46.662994384765625,49.56312561035156,49.56312561035156,447352506
2022-07-14,49.55903625488281,51.504188537597656,48.13614273071289,51.218807220458984,51.218807220458984,420169921
2022-07-15,51.22144317626953,52.44595718383789,50.814613342285156,51.798065185546875,51.798065185546875,442039141
2022-07-16,51.794742584228516,55.255428314208984,51.19859313964844,55.12516403198242,55.12516403198242,426040229
2022-07-17,55.12351989746094,56.83445358276367,54.720367431640625,55.721351623535156,55.721351623535156,579886019
2022-07-18,55.7232666015625,59.00438690185547,55.528221130371094,58.62628936767578,58.62628936767578,604964726
2022-07-19,58.61126708984375,59.19778060913086,56.11280059814453,57.98419952392578,57.98419952392578,579491163
2022-07-20,57.98867416381836,61.46427917480469,56.781219482421875,57.23776626586914,57.23776626586914,662964095
2022-07-21,57.240596771240234,58.519569396972656,55.461177825927734,58.099822998046875,58.099822998046875,464802265
2022-07-22,58.10052490234375,59.097774505615234,55.72700881958008,56.17611312866211,56.17611312866211,464241227
2022-07-23,56.16364669799805,57.15965270996094,54.76734924316406,56.42631912231445,56.42631912231445,380442502
2022-07-24,56.42781066894531,59.61155700683594,56.397010803222656,58.48570251464844,58.48570251464844,402627822
2022-07-25,58.48329544067383,58.794830322265625,54.366275787353516,54.366275787353516,54.366275787353516,445424172
2022-07-26,54.353599548339844,54.353599548339844,52.19551086425781,53.7901725769043,53.7901725769043,400322025
2022-07-27,53.798828125,58.95100402832031,53.15217590332031,58.95100402832031,58.95100402832031,529603132
2022-07-28,58.95376205444336,63.92095947265625,58.64144515991211,63.46399688720703,63.46399688720703,757291482
2022-07-29,63.46464157104492,64.30512237548828,60.12721252441406,60.92249298095703,60.92249298095703,664571137
2022-07-30,60.917049407958984,63.77112579345703,60.22955322265625,60.44015121459961,60.44015121459961,667982996
2022-07-31,60.44405746459961,62.79286193847656,59.896419525146484,59.909507751464844,59.909507751464844,502294495
2022-08-01,59.91562271118164,60.570430755615234,58.44951629638672,59.53544616699219,59.53544616699219,467875340
2022-08-02,59.53025817871094,59.72209167480469,56.88901901245117,58.24385452270508,58.24385452270508,524322092
2022-08-03,58.23983383178711,60.00974655151367,56.97088623046875,57.80519104003906,57.80519104003906,472558915
2022-08-04,57.805233001708984,60.375362396240234,57.7509651184082,59.848575592041016,59.848575592041016,437413922
2022-08-05,59.839481353759766,62.40865707397461,59.70073318481445,62.40127182006836,62.40127182006836,463122316
2022-08-06,62.40816116333008,62.433921813964844,60.789920806884766,60.91834259033203,60.91834259033203,291347560
2022-08-07,60.920589447021484,61.940494537353516,60.20869064331055,61.1023063659668,61.1023063659668,276519336
2022-08-08,61.10433578491211,63.9603385925293,60.94041061401367,62.59212875366211,62.59212875366211,384554405
2022-08-09,62.59897994995117,62.782325744628906,58.754459381103516,59.2599983215332,59.2599983215332,406076522
2022-08-10,59.25986862182617,62.17228317260742,58.078102111816406,61.603851318359375,61.603851318359375,543530224
2022-08-11,61.606346130371094,63.256103515625,61.574462890625,61.90461349487305,61.90461349487305,472762678
2022-08-12,61.9041862487793,62.962833404541016,60.873382568359375,62.932228088378906,62.932228088378906,370984475
2022-08-13,62.934349060058594,65.3356704711914,62.72484588623047,63.7535285949707,63.7535285949707,391896085
2022-08-14,63.75997543334961,65.62770080566406,62.91333770751953,63.30875778198242,63.30875778198242,411725410
2022-08-15,63.30583572387695,65.17250061035156,60.03242111206055,60.82551574707031,60.82551574707031,487425277
2022-08-16,60.807071685791016,61.54142761230469,60.23854064941406,61.34233856201172,61.34233856201172,400419587
2022-08-17,61.337974548339844,64.56123352050781,60.03407287597656,60.3741569519043,60.3741569519043,564337359
2022-08-18,60.39039993286133,61.56446075439453,59.82616424560547,60.04568862915039,60.04568862915039,375531380
2022-08-19,60.04190444946289,60.10254669189453,53.635345458984375,54.0316276550293,54.0316276550293,598011455
2022-08-20,54.02425765991211,55.569393157958984,53.15416717529297,54.18755340576172,54.18755340576172,473723831
2022-08-21,54.18001174926758,55.935054779052734,53.987640380859375,55.492027282714844,55.492027282714844,346325352
2022-08-22,55.497440338134766,57.2607421875,52.51923370361328,57.25567626953125,57.25567626953125,766070930
2022-08-23,57.24626922607422,57.5816650390625,54.28071212768555,57.07943344116211,57.07943344116211,524532444
2022-08-24,57.0779914855957,57.46327209472656,55.827903747558594,56.47816848754883,56.47816848754883,471510182
2022-08-25,56.47560501098633,57.36817169189453,56.08835220336914,56.79257583618164,56.79257583618164,432646387
2022-08-26,56.78224182128906,57.95991134643555,52.51424026489258,52.744449615478516,52.744449615478516,567680603
2022-08-27,52.758628845214844,53.28228759765625,52.11684036254883,53.05023956298828,53.05023956298828,392990718
2022-08-28,53.04772186279297,55.6735725402832,52.711055755615234,53.61201858520508,53.61201858520508,485789560
2022-08-29,53.610782623291016,56.5727424621582,52.94242477416992,55.77189254760742,55.77189254760742,526456711
2022-08-30,55.77510070800781,56.06769561767578,52.30454635620117,53.05681228637695,53.05681228637695,464828759
2022-08-31,53.05765914916992,55.09647750854492,53.05765914916992,53.85666275024414,53.85666275024414,439496760
2022-09-01,53.85836410522461,57.57414627075195,53.549686431884766,57.52796936035156,57.52796936035156,584763245
2022-09-02,57.524898529052734,62.07897186279297,56.644378662109375,61.04099655151367,61.04099655151367,761493332
2022-09-03,61.03767776489258,61.95997619628906,59.83968734741211,60.134803771972656,60.134803771972656,529966061
2022-09-04,60.142940521240234,60.91429138183594,58.82038879394531,60.90089416503906,60.90089416503906,404022021
2022-09-05,60.90159606933594,61.32762908935547,59.51828384399414,60.416404724121094,60.416404724121094,450815584
2022-09-06,60.4139518737793,62.34904861450195,54.3062744140625,54.31306076049805,54.31306076049805,671460963
2022-09-07,54.302589416503906,58.10066223144531,53.299686431884766,57.41590118408203,57.41590118408203,623767136
2022-09-08,57.41305923461914,58.4691162109375,56.34557342529297,58.003257751464844,58.003257751464844,539805386
2022-09-09,58.00151824951172,61.653663635253906,57.855316162109375,61.23288345336914,61.23288345336914,610797768
2022-09-10,61.225059509277344,64.44889831542969,60.87065124511719,63.431644439697266,63.431644439697266,611529013
2022-09-11,63.427024841308594,64.26847839355469,61.82975387573242,62.24362564086914,62.24362564086914,467207228
2022-09-12,62.246158599853516,62.94322967529297,60.38718795776367,61.36201477050781,61.36201477050781,527623332
2022-09-13,61.36082077026367,67.06636810302734,58.63788986206055,59.10230255126953,59.10230255126953,1001779466
2022-09-14,59.061370849609375,60.84946823120117,58.701507568359375,60.14519119262695,60.14519119262695,622750084
2022-09-15,60.14997100830078,60.608158111572266,56.19339370727539,56.35026168823242,56.35026168823242,629471575
2022-09-16,56.35547637939453,56.75113296508789,54.940608978271484,55.844261169433594,55.844261169433594,471316851
2022-09-17,55.85560607910156,58.34921646118164,55.85560607910156,57.81655502319336,57.81655502319336,354646581
2022-09-18,57.81219482421875,57.821388244628906,52.83761978149414,52.84428405761719,52.84428405761719,447780228
2022-09-19,52.832515716552734,53.63090515136719,50.42839050292969,52.87487030029297,52.87487030029297,687424376
2022-09-20,52.88425064086914,53.530235290527344,51.1770133972168,52.36106491088867,52.36106491088867,561066601
2022-09-21,52.35625076293945,55.26560592651367,50.69179916381836,51.236183166503906,51.236183166503906,681284602
2022-09-22,51.23323440551758,53.88665771484375,50.80744552612305,53.51061248779297,53.51061248779297,480101560
2022-09-23,53.51188659667969,55.22101593017578,51.89682388305664,55.08971405029297,55.08971405029297,560635011
2022-09-24,55.09682846069336,55.630455017089844,53.438209533691406,53.5192985534668,53.5192985534668,451262561
2022-09-25,53.5197868347168,54.27486801147461,52.55524826049805,52.63199996948242,52.63199996948242,385124912
2022-09-26,52.63922882080078,53.624149322509766,52.22364044189453,53.432064056396484,53.432064056396484,464070272
2022-09-27,53.43476486206055,55.31169128417969,52.032012939453125,52.73725891113281,52.73725891113281,507500545
2022-09-28,52.73012161254883,53.66436767578125,51.35790252685547,53.30842590332031,53.30842590332031,479078426
2022-09-29,53.30769348144531,53.956153869628906,52.44720458984375,53.91404724121094,53.91404724121094,406391539
2022-09-30,53.91484069824219,54.98878860473633,53.03111267089844,53.397037506103516,53.397037506103516,412604499
2022-10-01,53.40304183959961,53.70939636230469,52.705291748046875,52.90686798095703,52.90686798095703,256914103
2022-10-02,52.90461349487305,53.39273452758789,51.91116714477539,51.9116325378418,51.9116325378418,270394848
2022-10-03,51.91643142700195,54.23301696777344,51.77304458618164,54.17620849609375,54.17620849609375,361537838
2022-10-04,54.17231750488281,55.60553741455078,53.98905944824219,55.2984619140625,55.2984619140625,346928233
2022-10-05,55.29716491699219,55.304988861083984,53.48540115356445,54.579307556152344,54.579307556152344,333262024
2022-10-06,54.580135345458984,54.993560791015625,53.464698791503906,53.49364471435547,53.49364471435547,359457748
2022-10-07,53.49896240234375,53.78902816772461,52.47561264038086,52.866939544677734,52.866939544677734,350100261
2022-10-08,52.86621856689453,53.49382019042969,52.56524658203125,52.79837417602539,52.79837417602539,262572900
2022-10-09,52.796817779541016,53.910037994384766,52.747379302978516,53.910037994384766,53.910037994384766,255019662
2022-10-10,53.91397476196289,54.36719512939453,52.75587463378906,52.75587463378906,52.75587463378906,381643338
2022-10-11,52.747901916503906,52.74837875366211,51.54995346069336,52.0184211730957,52.0184211730957,348076873
2022-10-12,52.020790100097656,52.86455154418945,51.87591552734375,52.22134780883789,52.22134780883789,329386156
2022-10-13,52.22258758544922,52.44142532348633,48.87171936035156,51.24348449707031,51.24348449707031,535442367
2022-10-14,51.240760803222656,52.482601165771484,51.03215408325195,51.3155632019043,51.3155632019043,356949435
2022-10-15,51.314369201660156,51.612220764160156,50.44257736206055,50.469181060791016,50.469181060791016,256385346
2022-10-16,50.46696853637695,51.72751235961914,50.45616149902344,51.480918884277344,51.480918884277344,264200642
2022-10-17,51.47489929199219,52.0576286315918,51.15899658203125,51.84383773803711,51.84383773803711,284788683
2022-10-18,51.84373092651367,52.15135955810547,50.90192794799805,51.87700271606445,51.87700271606445,302736361
2022-10-19,51.878692626953125,51.964622497558594,50.9465446472168,50.98663330078125,50.98663330078125,275310850
2022-10-20,50.98495864868164,51.958187103271484,50.721534729003906,51.191001892089844,51.191001892089844,289082998
2022-10-21,51.194400787353516,51.774085998535156,49.96644973754883,51.62337112426758,51.62337112426758,369983730
2022-10-22,51.623756408691406,52.46562194824219,51.43117904663086,52.180171966552734,52.180171966552734,304008099
2022-10-23,52.181556701660156,53.95036697387695,51.944881439208984,53.95036697387695,53.95036697387695,344691478
2022-10-24,53.95069122314453,54.16692352294922,52.2632942199707,52.569244384765625,52.569244384765625,397590910
2022-10-25,52.56521987915039,56.69667053222656,52.392093658447266,56.02515411376953,56.02515411376953,544831810
2022-10-26,56.012290954589844,57.4550895690918,55.77552795410156,56.39167785644531,56.39167785644531,615500789
2022-10-27,56.39434051513672,56.6036262512207,54.72449493408203,54.80760955810547,54.80760955810547,531516232
2022-10-28,54.80946350097656,55.39767074584961,53.736907958984375,55.00389862060547,55.00389862060547,485918370
2022-10-29,55.00160217285156,57.38797378540039,54.776119232177734,56.496177673339844,56.496177673339844,680353979
2022-10-30,56.51261520385742,57.30467987060547,54.90853500366211,55.38955307006836,55.38955307006836,476487677
2022-10-31,55.38230895996094,56.294715881347656,54.229270935058594,55.084434509277344,55.084434509277344,530884510
2022-11-01,55.08561325073242,55.830039978027344,54.63513946533203,55.12718963623047,55.12718963623047,427975211
2022-11-02,55.12697219848633,62.11707305908203,54.834171295166016,60.558467864990234,60.558467864990234,1674017428
2022-11-03,60.563323974609375,64.2907943725586,60.42015075683594,61.92131423950195,61.92131423950195,1257411661
2022-11-04,61.91897964477539,69.36846160888672,61.81066131591797,67.59659576416016,67.59659576416016,2151904532
2022-11-05,67.59465789794922,71.28485107421875,67.28504943847656,69.72119903564453,69.72119903564453,1505513756
2022-11-06,69.68710327148438,70.4658432006836,67.89131164550781,68.08605194091797,68.08605194091797,1004920656
2022-11-07,68.11200714111328,72.61084747314453,67.28209686279297,67.65226745605469,67.65226745605469,1373144070
2022-11-08,67.6431884765625,68.26932525634766,56.00795364379883,57.39180374145508,57.39180374145508,1854346680
2022-11-09,57.4444465637207,59.548316955566406,49.33195495605469,50.65857696533203,50.65857696533203,1725423337
2022-11-10,50.65410614013672,61.0633430480957,50.26551055908203,60.361053466796875,60.361053466796875,1623775451
2022-11-11,60.35039520263672,63.74396514892578,59.21273422241211,61.24228286743164,61.24228286743164,1292495839
2022-11-12,61.258323669433594,61.48381423950195,58.682254791259766,59.855552673339844,59.855552673339844,694111623
2022-11-13,59.861961364746094,60.19234848022461,56.75194549560547,57.48717498779297,57.48717498779297,514877448
2022-11-14,57.473968505859375,59.03120040893555,53.97700119018555,56.546199798583984,56.546199798583984,812582160
2022-11-15,56.54057693481445,59.43242645263672,56.54057693481445,58.00726318359375,58.00726318359375,554300042
2022-11-16,57.99906921386719,59.97846603393555,56.982696533203125,57.516422271728516,57.516422271728516,589292031
2022-11-17,57.51876449584961,62.91094970703125,57.27116012573242,62.48411560058594,62.48411560058594,781698635
2022-11-18,62.486942291259766,63.61214065551758,61.68499755859375,62.64376449584961,62.64376449584961,658083895
2022-11-19,62.635292053222656,64.29181671142578,61.63325500488281,63.81239700317383,63.81239700317383,536167505
2022-11-20,63.81458282470703,64.51478576660156,60.910369873046875,62.00232696533203,62.00232696533203,608805129
2022-11-21,62.0029411315918,63.187744140625,59.8094596862793,61.37348937988281,61.37348937988281,869131451
2022-11-22,61.36384963989258,70.49604034423828,61.302490234375,70.44279479980469,70.44279479980469,1313490535
2022-11-23,70.46426391601562,81.56343841552734,69.78589630126953,79.00006866455078,79.00006866455078,2115042339
2022-11-24,78.99910736083984,79.03105163574219,76.00837707519531,78.83014678955078,78.83014678955078,1248286495
2022-11-25,78.80712127685547,78.85713958740234,73.60417938232422,74.02890014648438,74.02890014648438,891650503
2022-11-26,74.0214614868164,79.24798583984375,74.0214614868164,76.37289428710938,76.37289428710938,765406705
2022-11-27,76.38352966308594,78.89019012451172,74.84988403320312,75.04431915283203,75.04431915283203,622191865
2022-11-28,75.04519653320312,75.28052520751953,70.88888549804688,74.12022399902344,74.12022399902344,848737350
2022-11-29,74.08927154541016,77.37468719482422,73.67680358886719,75.98377227783203,75.98377227783203,784423812
2022-11-30,75.98596954345703,79.78611755371094,75.76333618164062,79.2977066040039,79.2977066040039,730020088
2022-12-01,79.29113006591797,79.94892120361328,76.67385864257812,77.51800537109375,77.51800537109375,662986878
2022-12-02,77.52195739746094,77.95706939697266,75.7491683959961,77.95148468017578,77.95148468017578,458462393
2022-12-03,77.9508285522461,77.95121765136719,75.7414321899414,76.59791564941406,76.59791564941406,348753640
2022-12-04,76.58692932128906,77.21934509277344,75.92654418945312,77.21428680419922,77.21428680419922,322480996
2022-12-05,77.20143127441406,83.82389068603516,76.93034362792969,80.26353454589844,80.26353454589844,974931920
2022-12-06,80.25992584228516,81.64342498779297,77.9024658203125,79.92121887207031,79.92121887207031,561961413
2022-12-07,79.91864013671875,80.21939086914062,76.16535949707031,77.03605651855469,77.03605651855469,569587946
2022-12-08,77.02951049804688,78.54460144042969,74.81533813476562,78.3898696899414,78.3898696899414,612007545
2022-12-09,78.38641357421875,78.56754302978516,76.09815979003906,76.33456420898438,76.33456420898438,440676994
2022-12-10,76.34083557128906,77.32261657714844,75.98724365234375,76.3709945678711,76.3709945678711,272669009
2022-12-11,76.37084197998047,78.26119232177734,76.37084197998047,76.6280517578125,76.6280517578125,286405662
2022-12-12,76.625244140625,76.625244140625,73.81819915771484,76.22152709960938,76.22152709960938,463127138
2022-12-13,76.2125244140625,79.5179672241211,74.82292938232422,77.344482421875,77.344482421875,680106244
2022-12-14,77.35295867919922,78.9631576538086,75.3160400390625,75.47586059570312,75.47586059570312,583539478
2022-12-15,75.47409057617188,75.47409057617188,72.1849136352539,72.3354721069336,72.3354721069336,471322636
2022-12-16,72.34021759033203,73.45869445800781,65.80487823486328,66.32679748535156,66.32679748535156,725577784
2022-12-17,66.33074188232422,67.53433227539062,63.48716735839844,64.9578857421875,64.9578857421875,688308693
2022-12-18,64.9636459350586,65.63925170898438,63.55735397338867,64.55413055419922,64.55413055419922,335700601
2022-12-19,64.56124114990234,64.83087158203125,61.860809326171875,63.3414306640625,63.3414306640625,461264127
2022-12-20,63.351200103759766,65.95455169677734,63.235496520996094,65.74638366699219,65.74638366699219,519783204
2022-12-21,65.7381362915039,66.65327453613281,64.90047454833984,65.39140319824219,65.39140319824219,375489125
2022-12-22,65.39942169189453,66.5145492553711,64.51705169677734,66.15167236328125,66.15167236328125,368489876
2022-12-23,66.15280151367188,66.59639739990234,65.45034790039062,65.77222442626953,65.77222442626953,306694378
2022-12-24,65.77223205566406,66.01224517822266,65.26317596435547,65.77478790283203,65.77478790283203,178396939
2022-12-25,65.77474975585938,69.36314392089844,65.54060363769531,69.20626831054688,69.20626831054688,335124962
2022-12-26,69.20682525634766,70.8349380493164,68.71089172363281,70.68474578857422,70.68474578857422,457389047
2022-12-27,70.67948150634766,70.84424591064453,67.97071075439453,68.74790954589844,68.74790954589844,440850738
2022-12-28,68.7469482421875,69.21504211425781,66.10697174072266,66.33906555175781,66.33906555175781,457672812
2022-12-29,66.34163665771484,67.1692886352539,65.92817687988281,66.7510757446289,66.7510757446289,337784432
2022-12-30,66.74835205078125,68.33097839355469,66.3155288696289,67.99403381347656,67.99403381347656,324391932
2022-12-31,67.99822998046875,70.88714599609375,67.7869644165039,69.9962158203125,69.9962158203125,367586009
2023-01-01,70.00282287597656,71.32891082763672,69.2348861694336,70.81565856933594,70.81565856933594,344383885
2023-01-02,70.82049560546875,75.75517272949219,70.22737884521484,74.86290740966797,74.86290740966797,699498243
2023-01-03,74.86341094970703,76.1574935913086,74.21105194091797,75.60272216796875,75.60272216796875,562329324
2023-01-04,75.60233306884766,77.644287109375,74.65835571289062,75.43390655517578,75.43390655517578,577893231
2023-01-05,75.43116760253906,76.17188262939453,73.91404724121094,74.25080871582031,74.25080871582031,432215597
2023-01-06,74.25939178466797,76.26553344726562,73.01207733154297,75.9925765991211,75.9925765991211,537790219
2023-01-07,75.99344635009766,76.60201263427734,75.66865539550781,76.37344360351562,76.37344360351562,332539243
2023-01-08,76.36907958984375,77.6822738647461,75.52995300292969,77.6822738647461,77.6822738647461,384160222
2023-01-09,77.67666625976562,83.28827667236328,77.67666625976562,81.747314453125,81.747314453125,879528523
2023-01-10,81.73111724853516,82.59616088867188,79.88059997558594,80.88751983642578,80.88751983642578,561103552
2023-01-11,80.88765716552734,84.414794921875,80.1606216430664,84.0703125,84.0703125,651624972
2023-01-12,84.28632354736328,86.03971862792969,82.8438491821289,85.96422576904297,85.96422576904297,919252860
2023-01-13,85.96900939941406,87.58306121826172,83.92391204833984,86.34003448486328,86.34003448486328,726155927
2023-01-14,86.33483123779297,90.64549255371094,86.17276000976562,87.81385803222656,87.81385803222656,1235692684
2023-01-15,87.81404113769531,88.45198059082031,85.99716186523438,87.36553192138672,87.36553192138672,575262096
2023-01-16,87.36483001708984,88.84612274169922,85.13117218017578,85.83431243896484,85.83431243896484,643419793
2023-01-17,85.84930419921875,88.6110610961914,85.00495147705078,87.11742401123047,87.11742401123047,689233513
2023-01-18,87.12406158447266,88.21279907226562,82.76156616210938,82.77532958984375,82.77532958984375,745330320
2023-01-19,82.76729583740234,84.42252349853516,82.14119720458984,84.23226928710938,84.23226928710938,468877565
2023-01-20,84.23062133789062,90.72124481201172,83.22157287597656,90.49322509765625,90.49322509765625,618138690
2023-01-21,90.4991455078125,91.3327865600586,88.31027221679688,88.31465148925781,88.31465148925781,678058077
2023-01-22,88.31466674804688,89.89444732666016,86.98963165283203,87.62997436523438,87.62997436523438,525923629
2023-01-23,87.63065338134766,92.5329818725586,87.63065338134766,90.02592468261719,90.02592468261719,674337929
2023-01-24,90.01139068603516,91.09490203857422,86.69969177246094,87.202880859375,87.202880859375,508764326
2023-01-25,87.21868133544922,91.62334442138672,85.99020385742188,89.38101196289062,89.38101196289062,526831341
2023-01-26,89.36752319335938,89.85004425048828,87.17108917236328,87.5894546508789,87.5894546508789,495312033
2023-01-27,87.59169006347656,89.10095977783203,86.3469009399414,88.84580993652344,88.84580993652344,432915139
2023-01-28,88.85044860839844,89.6626968383789,87.50555419921875,89.60193634033203,89.60193634033203,403642649
2023-01-29,89.60147094726562,97.46087646484375,89.60147094726562,95.05005645751953,95.05005645751953,1052463965
2023-01-30,95.04669952392578,95.84671783447266,89.49971771240234,91.26243591308594,91.26243591308594,767486345
2023-01-31,91.26331329345703,95.99915313720703,91.26331329345703,94.30811309814453,94.30811309814453,786998062
2023-02-01,94.2973861694336,101.98343658447266,94.0133056640625,100.4436264038086,100.4436264038086,1000421802
2023-02-02,100.43993377685547,101.87773132324219,98.49517822265625,98.690185546875,98.690185546875,679499126
2023-02-03,98.67835998535156,100.4805679321289,98.03994750976562,99.9709243774414,99.9709243774414,581587515
2023-02-04,99.96023559570312,101.08512115478516,98.52680206298828,98.6144790649414,98.6144790649414,412470764
2023-02-05,98.6142349243164,98.81040954589844,95.21514892578125,96.45875549316406,96.45875549316406,467715468
2023-02-06,96.46707916259766,97.8489990234375,95.40951538085938,96.06245422363281,96.06245422363281,454784285
2023-02-07,96.04475402832031,101.16192626953125,95.97954559326172,100.92766571044922,100.92766571044922,723164903
2023-02-08,100.92325592041016,102.02371978759766,97.43045043945312,99.2076187133789,99.2076187133789,627006188
2023-02-09,99.21289825439453,99.3779296875,90.92083740234375,92.09846496582031,92.09846496582031,835624265
2023-02-10,92.09505462646484,94.0442886352539,91.3700942993164,93.52928161621094,93.52928161621094,636744666
2023-02-11,93.53056335449219,94.70785522460938,93.03905487060547,94.43054962158203,94.43054962158203,410760115
2023-02-12,94.42091369628906,94.52456665039062,91.60399627685547,92.39573669433594,92.39573669433594,367491351
2023-02-13,92.39724731445312,94.67049407958984,88.84952545166016,91.12174987792969,91.12174987792969,681702114
2023-02-14,91.1250991821289,95.76618194580078,90.53520202636719,95.68757629394531,95.68757629394531,594958420
2023-02-15,95.68885803222656,102.81857299804688,95.18052673339844,102.79530334472656,102.79530334472656,725730052
2023-02-16,102.78801727294922,104.48017120361328,98.91292572021484,98.95220184326172,98.95220184326172,737793870
2023-02-17,98.9504623413086,101.54397583007812,98.67265319824219,100.30950927734375,100.30950927734375,725287123
2023-02-18,100.3018798828125,101.61112976074219,99.2220230102539,99.7918472290039,99.7918472290039,625887364
2023-02-19,99.79312133789062,101.1244888305664,97.30595397949219,97.56421661376953,97.56421661376953,550959680
2023-02-20,97.60203552246094,98.48907470703125,94.90387725830078,95.9408187866211,95.9408187866211,805774822
2023-02-21,95.94813537597656,96.7424087524414,92.47864532470703,93.70948028564453,93.70948028564453,693293752
2023-02-22,93.72162628173828,95.35537719726562,92.11103820800781,95.21892547607422,95.21892547607422,668342701
2023-02-23,95.2168197631836,96.15288543701172,93.74882507324219,94.6919937133789,94.6919937133789,489893890
2023-02-24,94.687744140625,95.13282775878906,90.82508850097656,91.55509948730469,91.55509948730469,503847733
2023-02-25,91.56354522705078,93.39837646484375,91.15186309814453,93.2634506225586,93.2634506225586,414154710
2023-02-26,93.2463150024414,95.46882629394531,92.91877746582031,95.25562286376953,95.25562286376953,382931744
2023-02-27,95.25726318359375,95.93436431884766,92.99018096923828,94.08667755126953,94.08667755126953,432031681
2023-02-28,94.08485412597656,95.861083984375,93.38899993896484,93.79277801513672,93.79277801513672,409490427
2023-03-01,93.79537200927734,97.92925262451172,93.79537200927734,97.73766326904297,97.73766326904297,533714000
2023-03-02,97.73342895507812,98.11628723144531,94.28402709960938,95.25724029541016,95.25724029541016,469936514
2023-03-03,95.26394653320312,95.35025024414062,88.11177062988281,90.5489730834961,90.5489730834961,651979397
2023-03-04,90.54444122314453,90.7447738647461,88.05729675292969,89.28953552246094,89.28953552246094,353464242
2023-03-05,89.2894287109375,91.68465423583984,89.26779174804688,89.9533462524414,89.9533462524414,334569360
2023-03-06,89.94908905029297,90.46906280517578,87.15454864501953,87.42292022705078,87.42292022705078,497425953
2023-03-07,87.42385864257812,88.69581604003906,84.95177459716797,86.3019027709961,86.3019027709961,562810842
2023-03-08,86.30134582519531,86.50735473632812,82.11461639404297,82.78353118896484,82.78353118896484,501018352
2023-03-09,82.78529357910156,84.7593765258789,75.72064971923828,76.73104858398438,76.73104858398438,688488963
2023-03-10,76.73309326171875,76.77790069580078,69.158935546875,71.76221466064453,71.76221466064453,1038005217
2023-03-11,71.74779510498047,74.0255355834961,66.67816162109375,69.70695495605469,69.70695495605469,1077950408
2023-03-12,69.71017456054688,76.47943878173828,68.2200698852539,76.31184387207031,76.31184387207031,766082096
2023-03-13,76.34123229980469,82.90601348876953,74.9416732788086,81.7682876586914,81.7682876586914,1017027604
2023-03-14,81.76873779296875,88.0995864868164,79.79379272460938,84.35054016113281,84.35054016113281,882163452
2023-03-15,84.35587310791016,85.65532684326172,75.65375518798828,76.42815399169922,76.42815399169922,805712252
2023-03-16,76.46414947509766,79.8748779296875,76.20967864990234,79.05355072021484,79.05355072021484,542002591
2023-03-17,79.05499267578125,85.50890350341797,78.52023315429688,85.5023193359375,85.5023193359375,610202264
2023-03-18,85.52595520019531,87.87979125976562,82.8204345703125,82.9837417602539,82.9837417602539,602010403
2023-03-19,83.00101470947266,86.41730499267578,82.68276977539062,84.43609619140625,84.43609619140625,444514565
2023-03-20,84.42091369628906,84.48253631591797,78.3705062866211,78.42455291748047,78.42455291748047,578107211
2023-03-21,78.43461608886719,83.13487243652344,77.72624969482422,82.7353515625,82.7353515625,567896558
2023-03-22,82.71697998046875,88.15037536621094,79.94864654541016,87.35688781738281,87.35688781738281,969686696
2023-03-23,87.34841918945312,94.44811248779297,86.03134155273438,93.70100402832031,93.70100402832031,1054746379
2023-03-24,93.69886016845703,95.75912475585938,89.8736801147461,93.70990753173828,93.70990753173828,866952422
2023-03-25,93.7067642211914,93.96833038330078,90.42384338378906,91.58114624023438,91.58114624023438,493921885
2023-03-26,91.5821762084961,94.64312744140625,90.98301696777344,93.52519226074219,93.52519226074219,489851737
2023-03-27,93.51691436767578,93.6174545288086,88.17765808105469,89.24687194824219,89.24687194824219,552145190
2023-03-28,89.24317932128906,89.42103576660156,86.03421020507812,89.13937377929688,89.13937377929688,556233998
2023-03-29,89.13932800292969,92.87533569335938,89.09891510009766,91.34173583984375,91.34173583984375,541611636
2023-03-30,91.34050750732422,92.9992904663086,87.33723449707031,89.05989074707031,89.05989074707031,593012954
2023-03-31,89.07251739501953,90.20854187011719,87.93004608154297,89.68412780761719,89.68412780761719,452243261
2023-04-01,89.68643951416016,93.85362243652344,89.5528335571289,92.87535095214844,92.87535095214844,548762293
2023-04-02,92.662841796875,94.4293441772461,90.8553237915039,93.01597595214844,93.01597595214844,549452266
2023-04-03,93.00566101074219,95.3805923461914,90.58843231201172,93.03733825683594,93.03733825683594,693703512
2023-04-04,93.03138732910156,93.91669464111328,91.79788970947266,92.60042572021484,92.60042572021484,455068842
2023-04-05,92.59849548339844,94.87064361572266,91.71532440185547,92.62211608886719,92.62211608886719,574810382
2023-04-06,92.6212387084961,92.6522445678711,90.22045135498047,90.92915344238281,90.92915344238281,401237969
2023-04-07,90.92683410644531,91.39200592041016,89.55905151367188,90.6383285522461,90.6383285522461,409439989
2023-04-08,90.6330795288086,91.29635620117188,89.63033294677734,89.9751968383789,89.9751968383789,321874464
2023-04-09,89.9766845703125,90.9792709350586,89.392578125,90.67667388916016,90.67667388916016,313065579
2023-04-10,90.67943572998047,94.204345703125,90.03181457519531,93.82122802734375,93.82122802734375,525494733
2023-04-11,93.825927734375,96.88776397705078,93.38036346435547,94.31179809570312,94.31179809570312,640151185
2023-04-12,94.30785369873047,94.67788696289062,91.2491226196289,92.50415802001953,92.50415802001953,501836456
2023-04-13,92.13507843017578,94.53761291503906,91.93038940429688,94.2594985961914,94.2594985961914,494346656
2023-04-14,94.2663345336914,98.80625915527344,93.99677276611328,96.45197296142578,96.45197296142578,856817465
2023-04-15,96.45269775390625,97.24229431152344,95.18162536621094,96.86820983886719,96.86820983886719,403922763
2023-04-16,96.8604507446289,101.86003875732422,95.65457916259766,100.26744842529297,100.26744842529297,768844226
2023-04-17,100.25770568847656,100.30293273925781,97.98225402832031,98.67469787597656,98.67469787597656,687145902
2023-04-18,98.69963073730469,103.04960632324219,98.15673065185547,101.8514175415039,101.8514175415039,711227682
2023-04-19,101.84577178955078,101.860107421875,89.46781921386719,90.44068145751953,90.44068145751953,935252615
2023-04-20,90.43507385253906,91.88353729248047,87.58045196533203,90.23965454101562,90.23965454101562,747749560
2023-04-21,90.24197387695312,90.6721420288086,84.89508056640625,85.51734161376953,85.51734161376953,662381963
2023-04-22,85.516357421875,87.25150299072266,85.03276824951172,87.09852600097656,87.09852600097656,380034373
2023-04-23,87.09872436523438,87.13085174560547,84.92311096191406,86.89732360839844,86.89732360839844,382921210
2023-04-24,86.88499450683594,88.88236236572266,86.3748550415039,88.40734100341797,88.40734100341797,516200917
2023-04-25,88.40298461914062,91.65496826171875,87.41622924804688,91.10834503173828,91.10834503173828,614049406
2023-04-26,91.10785675048828,93.80284118652344,85.43302154541016,88.25418853759766,88.25418853759766,798720366
2023-04-27,88.25872039794922,90.51069641113281,87.78321838378906,89.68881225585938,89.68881225585938,574362305
2023-04-28,89.69343566894531,90.18099212646484,88.3111801147461,89.73138427734375,89.73138427734375,438218243
2023-04-29,89.72390747070312,91.45570373535156,89.5018310546875,91.08751678466797,91.08751678466797,332392500
2023-04-30,91.08707427978516,91.3938217163086,88.26285552978516,88.53362274169922,88.53362274169922,364294782
2023-05-01,88.5123291015625,88.81195068359375,85.59090423583984,86.74261474609375,86.74261474609375,494450271
2023-05-02,86.74449157714844,89.02608489990234,86.2947769165039,88.29579162597656,88.29579162597656,406998356
2023-05-03,88.2949447631836,89.7755355834961,85.85283660888672,88.89485168457031,88.89485168457031,466944292
2023-05-04,88.89431762695312,89.10044860839844,87.65029907226562,88.49445343017578,88.49445343017578,311253105
2023-05-05,88.49211120605469,89.52669525146484,87.07610321044922,88.83866882324219,88.83866882324219,402566192
2023-05-06,88.8398208618164,89.34297943115234,82.33717346191406,83.63143920898438,83.63143920898438,611083498
2023-05-07,83.6258544921875,84.69554138183594,83.34185028076172,83.5726089477539,83.5726089477539,345770753
2023-05-08,83.56997680664062,84.86123657226562,76.82546997070312,77.8734359741211,77.8734359741211,718898381
2023-05-09,77.87397003173828,80.05975341796875,77.59510803222656,80.0215835571289,80.0215835571289,468132043
2023-05-10,80.01506805419922,81.9688720703125,78.1779556274414,81.06997680664062,81.06997680664062,582964296
2023-05-11,81.06985473632812,81.79845428466797,78.89405059814453,81.04087829589844,81.04087829589844,586874786
2023-05-12,81.0281753540039,81.30793762207031,77.84980010986328,80.50313568115234,80.50313568115234,526826920
2023-05-13,80.50262451171875,80.97518920898438,80.1424560546875,80.30570220947266,80.30570220947266,305028463
2023-05-14,80.3096923828125,83.81517028808594,80.0142593383789,83.44429779052734,83.44429779052734,400491842
2023-05-15,83.44499969482422,88.42467498779297,82.56475830078125,87.06656646728516,87.06656646728516,776623075
2023-05-16,87.06422424316406,90.2391128540039,86.41757202148438,89.85771942138672,89.85771942138672,809177581
2023-05-17,89.86700439453125,94.87337493896484,89.83343505859375,93.88973236083984,93.88973236083984,1045389525
2023-05-18,93.88941955566406,94.0677490234375,89.68464660644531,90.54290771484375,90.54290771484375,586904480
2023-05-19,90.53280639648438,93.23743438720703,90.44110870361328,91.70238494873047,91.70238494873047,558055386
2023-05-20,91.71121215820312,92.68251037597656,90.82449340820312,92.3713150024414,92.3713150024414,306548115
2023-05-21,92.37760162353516,93.29615020751953,91.46859741210938,92.27886962890625,92.27886962890625,365938794
2023-05-22,92.27718353271484,92.65963745117188,90.36430358886719,90.94607543945312,90.94607543945312,396591248
2023-05-23,90.9487533569336,92.98806762695312,90.6908950805664,91.63233184814453,91.63233184814453,384556801
2023-05-24,91.63601684570312,91.7929458618164,85.11100006103516,86.0003662109375,86.0003662109375,771426876
2023-05-25,85.98468780517578,86.60103607177734,83.53244018554688,86.60067749023438,86.60067749023438,561109959
2023-05-26,86.60363006591797,88.04351806640625,86.27979278564453,87.26806640625,87.26806640625,518267207
2023-05-27,87.25614929199219,88.7843017578125,87.06436920166016,88.65031433105469,88.65031433105469,306057058
2023-05-28,88.6490707397461,92.15806579589844,88.33882141113281,91.57996368408203,91.57996368408203,448657302
2023-05-29,91.5782699584961,92.10299682617188,90.4075698852539,91.00045776367188,91.00045776367188,415109197
2023-05-30,90.99673461914062,93.11832427978516,90.72916412353516,92.32611083984375,92.32611083984375,455802742
2023-05-31,92.32270812988281,92.58869171142578,88.3498306274414,90.53900909423828,90.53900909423828,567208418
2023-06-01,90.5374755859375,95.64359283447266,89.66291809082031,93.97233581542969,93.97233581542969,961609681
2023-06-02,93.99617004394531,95.52638244628906,93.17652130126953,95.4177474975586,95.4177474975586,567841812
2023-06-03,95.41691589355469,97.17709350585938,94.36772155761719,95.99313354492188,95.99313354492188,477888613
2023-06-04,95.99697875976562,96.46296691894531,94.26844787597656,94.2899169921875,94.2899169921875,436188890
2023-06-05,94.29324340820312,94.48497772216797,85.06339263916016,87.83460235595703,87.83460235595703,896571627
2023-06-06,87.82861328125,91.29386138916016,86.10227966308594,90.92071533203125,90.92071533203125,649344540
2023-06-07,90.91618347167969,91.11282348632812,87.90330505371094,88.848388671875,88.848388671875,537757007
2023-06-08,88.85504150390625,89.44023895263672,87.45428466796875,88.46656036376953,88.46656036376953,356770854
2023-06-09,88.47003936767578,89.88706970214844,87.3760757446289,89.2320327758789,89.2320327758789,388902174
2023-06-10,89.23345184326172,89.26510620117188,75.29298400878906,77.3517074584961,77.3517074584961,1185675805
2023-06-11,77.34902954101562,78.88540649414062,76.54277038574219,77.69893646240234,77.69893646240234,432046461
2023-06-12,77.69596862792969,77.80024719238281,75.98138427734375,77.548095703125,77.548095703125,452560497
2023-06-13,77.54544830322266,79.20506286621094,76.64176177978516,77.4438247680664,77.4438247680664,440462157
2023-06-14,77.44377899169922,78.05886840820312,72.02310943603516,73.16329193115234,73.16329193115234,490434416
2023-06-15,73.16604614257812,74.97827911376953,72.25688934326172,74.52643585205078,74.52643585205078,402537213
2023-06-16,74.52815246582031,76.66400146484375,74.23796081542969,76.04912567138672,76.04912567138672,352725567
2023-06-17,76.05306243896484,77.65483093261719,75.801025390625,76.91241455078125,76.91241455078125,273568501
2023-06-18,76.90868377685547,78.43463134765625,76.50340270996094,77.17825317382812,77.17825317382812,274352131
2023-06-19,77.17976379394531,77.63203430175781,76.35579681396484,77.42202758789062,77.42202758789062,293010032
2023-06-20,77.42572021484375,80.65240478515625,76.0155258178711,80.30889892578125,80.30889892578125,437548832
2023-06-21,80.30741882324219,87.15467071533203,80.13422393798828,85.14774322509766,85.14774322509766,814693890
2023-06-22,85.15050506591797,88.69551086425781,84.866455078125,86.07022094726562,86.07022094726562,606189402
2023-06-23,86.06431579589844,92.427978515625,85.43560028076172,91.20945739746094,91.20945739746094,755797463
2023-06-24,91.21172332763672,93.15872955322266,87.15614318847656,89.74402618408203,89.74402618408203,666550721
2023-06-25,89.740478515625,90.31420135498047,87.13050842285156,88.2751693725586,88.2751693725586,487211798
2023-06-26,88.26795196533203,89.90308380126953,86.41650390625,87.27570343017578,87.27570343017578,548434353
2023-06-27,87.27226257324219,89.3742904663086,87.05574035644531,87.99827575683594,87.99827575683594,420226149
2023-06-28,88.01544189453125,88.05243682861328,82.12751007080078,83.06114959716797,83.06114959716797,556606414
2023-06-29,83.05780792236328,85.6585693359375,83.04206848144531,84.77587127685547,84.77587127685547,395849863
2023-06-30,84.76875305175781,110.79525756835938,84.58930206298828,108.16532897949219,108.16532897949219,3377766238
2023-07-01,108.20174407958984,111.75740814208984,104.6958236694336,107.22920227050781,107.22920227050781,1853573626
2023-07-02,107.2259521484375,113.62712097167969,105.70906066894531,113.21729278564453,113.21729278564453,1783628932
2023-07-03,113.23170471191406,114.49706268310547,105.97306823730469,106.94577026367188,106.94577026367188,1154666410
2023-07-04,106.95414733886719,109.16132354736328,104.71099090576172,104.71099090576172,104.71099090576172,795208399
2023-07-05,104.69001770019531,106.27179718017578,99.39552307128906,102.6939926147461,102.6939926147461,1061933634
2023-07-06,102.67760467529297,105.5124740600586,95.66722869873047,95.66722869873047,95.66722869873047,1197521335
2023-07-07,95.64627838134766,98.38237762451172,95.09568786621094,98.24247741699219,98.24247741699219,703059439
2023-07-08,98.24229431152344,98.38021087646484,96.91822814941406,97.8747787475586,97.8747787475586,417911861
2023-07-09,97.87844848632812,98.30692291259766,95.06183624267578,95.17955017089844,95.17955017089844,412735847
2023-07-10,95.18221282958984,97.64109802246094,92.89258575439453,96.7313461303711,96.7313461303711,801346663
2023-07-11,96.73770141601562,98.12002563476562,95.81536102294922,96.78643798828125,96.78643798828125,584873947
2023-07-12,96.78523254394531,97.75325775146484,94.7883071899414,96.28018188476562,96.28018188476562,502089267
2023-07-13,96.27791595458984,104.01946258544922,95.7929916381836,101.92713928222656,101.92713928222656,1243581127
2023-07-14,101.9261703491211,103.23743438720703,92.93989562988281,95.15866088867188,95.15866088867188,994506743
2023-07-15,95.16152954101562,95.65518188476562,94.18665313720703,94.7518081665039,94.7518081665039,405906202
2023-07-16,94.75725555419922,95.223876953125,92.75621032714844,92.90528106689453,92.90528106689453,412440907
2023-07-17,92.91064453125,93.52267456054688,90.33413696289062,92.29344940185547,92.29344940185547,581572145
2023-07-18,92.29016876220703,92.86105346679688,90.16366577148438,91.50321960449219,91.50321960449219,444675473
2023-07-19,91.51500701904297,94.06116485595703,91.51500701904297,92.16179656982422,92.16179656982422,479778485
2023-07-20,92.1534652709961,93.48064422607422,91.68144226074219,92.3820571899414,92.3820571899414,558800999
2023-07-21,92.38404083251953,94.60526275634766,91.9632568359375,94.05186462402344,94.05186462402344,454489403
2023-07-22,94.04817199707031,96.1513442993164,91.718017578125,92.051513671875,92.051513671875,442970678
2023-07-23,92.06299591064453,93.47718048095703,91.82036590576172,93.25886535644531,93.25886535644531,361401131
2023-07-24,93.24933624267578,93.24933624267578,88.2190170288086,89.1534652709961,89.1534652709961,558656341
2023-07-25,89.155029296875,89.97694396972656,88.85782623291016,89.53140258789062,89.53140258789062,369676148
2023-07-26,89.53092956542969,90.97019958496094,88.94905090332031,90.62142181396484,90.62142181396484,411401840
2023-07-27,90.626953125,91.72827911376953,89.92593383789062,90.49376678466797,90.49376678466797,393733970
2023-07-28,90.49320220947266,91.89440155029297,90.49320220947266,91.53057098388672,91.53057098388672,341018407
2023-07-29,91.5191879272461,94.71575164794922,90.96675109863281,94.59809112548828,94.59809112548828,357766274
2023-07-30,94.57041931152344,95.69255065917969,92.21128845214844,94.09105682373047,94.09105682373047,764611368
2023-07-31,94.0893325805664,94.82227325439453,91.64766693115234,92.24313354492188,92.24313354492188,526612463
2023-08-01,92.2442626953125,93.82040405273438,89.78800964355469,93.82040405273438,93.82040405273438,775320147
2023-08-02,93.8185043334961,94.31300354003906,86.91828155517578,87.48905944824219,87.48905944824219,899573748
2023-08-03,87.4917221069336,88.2265625,82.69623565673828,82.70779418945312,82.70779418945312,661629539
2023-08-04,82.6933364868164,83.70612335205078,81.50664520263672,82.07891082763672,82.07891082763672,574898134
2023-08-05,82.08647155761719,83.29777526855469,81.58123779296875,83.1055908203125,83.1055908203125,266995799
2023-08-06,83.10028839111328,83.3685531616211,82.08924102783203,82.4717025756836,82.4717025756836,261949686
2023-08-07,82.47097778320312,83.21983337402344,80.51209259033203,82.34452056884766,82.34452056884766,369980930
2023-08-08,82.34268951416016,85.11045837402344,81.8248291015625,83.95689392089844,83.95689392089844,464971615
2023-08-09,83.95451354980469,84.42743682861328,83.29949951171875,84.0372085571289,84.0372085571289,1086009763
2023-08-10,84.03833770751953,84.27881622314453,82.70103454589844,83.0334701538086,83.0334701538086,273793336
2023-08-11,83.03477478027344,83.52788543701172,82.71995544433594,83.49586486816406,83.49586486816406,210777034
2023-08-12,83.4949722290039,83.85722351074219,83.3445053100586,83.44852447509766,83.44852447509766,187648883
2023-08-13,83.45048522949219,83.61597442626953,81.65193176269531,81.97803497314453,81.97803497314453,268437601
2023-08-14,81.97904205322266,82.9730453491211,81.66976165771484,82.0685806274414,82.0685806274414,262059229
2023-08-15,82.06822967529297,82.1091079711914,78.76314544677734,79.27375030517578,79.27375030517578,401918865
2023-08-16,79.27622985839844,79.45748901367188,73.62923431396484,74.4788589477539,74.4788589477539,622966364
2023-08-17,74.47917938232422,75.66679382324219,61.756107330322266,65.08576202392578,65.08576202392578,785297656
2023-08-18,65.09419250488281,65.76448059082031,63.73204040527344,64.08291625976562,64.08291625976562,571194825
2023-08-19,64.08513641357422,64.89527893066406,63.734344482421875,64.10386657714844,64.10386657714844,299693328
2023-08-20,64.10791778564453,65.72362518310547,64.0736312866211,65.25251007080078,65.25251007080078,246734222
2023-08-21,65.25150299072266,67.04644775390625,64.97805786132812,66.95868682861328,66.95868682861328,431113836
2023-08-22,66.95895385742188,67.10531616210938,63.27900314331055,64.7702865600586,64.7702865600586,377574603
2023-08-23,64.77369689941406,66.59355163574219,64.16802978515625,65.61077880859375,65.61077880859375,304886653
2023-08-24,65.6120834350586,65.84490203857422,64.1384506225586,64.8792724609375,64.8792724609375,225372238
2023-08-25,64.88139343261719,65.22283172607422,63.84314727783203,65.1119155883789,65.1119155883789,268487447
2023-08-26,65.1128921508789,65.49846649169922,64.96183013916016,65.0107192993164,65.0107192993164,183821199
2023-08-27,65.0103988647461,65.8790283203125,64.90509796142578,65.36711120605469,65.36711120605469,191462581
2023-08-28,65.36781311035156,65.6675796508789,64.2706298828125,65.5425033569336,65.5425033569336,252050651
2023-08-29,65.541748046875,70.21554565429688,64.70936584472656,68.89247131347656,68.89247131347656,540744008
2023-08-30,68.89306640625,68.98538208007812,66.81487274169922,67.65953063964844,67.65953063964844,294424844
2023-08-31,67.66082000732422,68.22232818603516,63.61683654785156,63.951377868652344,63.951377868652344,377755734
2023-09-01,63.946067810058594,64.21014404296875,62.191444396972656,63.00745391845703,63.00745391845703,311070837
2023-09-02,63.0091438293457,64.62007141113281,63.0091438293457,64.56063079833984,64.56063079833984,219217798
2023-09-03,64.56390380859375,64.78752136230469,63.73307800292969,63.93811798095703,63.93811798095703,203377116
2023-09-04,63.936500549316406,64.8372802734375,63.25442886352539,63.70868682861328,63.70868682861328,236821353
2023-09-05,63.713348388671875,63.72697830200195,62.66367721557617,63.123634338378906,63.123634338378906,250002419
2023-09-06,63.11856460571289,63.564029693603516,62.05997085571289,62.84352493286133,62.84352493286133,248375044
2023-09-07,62.8436393737793,64.18999481201172,62.594913482666016,63.62236785888672,63.62236785888672,213292207
2023-09-08,63.62635040283203,64.03904724121094,61.98211669921875,62.57698059082031,62.57698059082031,206394384
2023-09-09,62.57859420776367,63.19569778442383,62.54669189453125,63.08150863647461,63.08150863647461,145767952
2023-09-10,63.083091735839844,63.083091735839844,60.51252365112305,61.12152862548828,61.12152862548828,249697962
2023-09-11,61.1194953918457,61.563560485839844,58.038230895996094,58.837158203125,58.837158203125,316901808
2023-09-12,58.836307525634766,61.19291687011719,58.69303894042969,60.01279067993164,60.01279067993164,285423408
2023-09-13,60.01713562011719,62.59047317504883,59.74307632446289,62.00352096557617,62.00352096557617,300723201
2023-09-14,62.00201416015625,63.320518493652344,62.00201416015625,62.808536529541016,62.808536529541016,268972316
2023-09-15,62.81654739379883,66.15228271484375,62.675567626953125,65.99552917480469,65.99552917480469,273527819
2023-09-16,65.99066925048828,66.70187377929688,64.53209686279297,65.33952331542969,65.33952331542969,225396971
2023-09-17,65.3468017578125,65.38236236572266,63.25345993041992,63.57822799682617,63.57822799682617,238602170
2023-09-18,63.57775115966797,67.35792541503906,63.222713470458984,65.89459991455078,65.89459991455078,411318370
2023-09-19,65.89329528808594,68.26288604736328,65.7770004272461,67.33423614501953,67.33423614501953,310488863
2023-09-20,67.3339614868164,67.61347961425781,63.9884033203125,64.56434631347656,64.56434631347656,407377312
2023-09-21,64.56512451171875,64.96765899658203,63.124759674072266,64.69098663330078,64.69098663330078,270451760
2023-09-22,64.69171142578125,65.46080780029297,64.17753601074219,64.33540344238281,64.33540344238281,278551984
2023-09-23,64.33490753173828,65.22538757324219,64.33490753173828,65.08039093017578,65.08039093017578,240624622
2023-09-24,65.08006286621094,65.08419799804688,63.540279388427734,63.58713912963867,63.58713912963867,189877277
2023-09-25,63.58618927001953,64.99095916748047,63.113136291503906,64.33724212646484,64.33724212646484,216448495
2023-09-26,64.33316040039062,64.91890716552734,63.39755630493164,63.75851058959961,63.75851058959961,256010742
2023-09-27,63.7563362121582,65.41913604736328,63.28005599975586,63.486812591552734,63.486812591552734,212329352
2023-09-28,63.487186431884766,65.41007232666016,63.21833801269531,65.23880767822266,65.23880767822266,235902966
2023-09-29,65.24066162109375,66.3995590209961,64.97479248046875,65.63209533691406,65.63209533691406,215673747
2023-09-30,65.63078308105469,66.5233383178711,65.42050170898438,66.06964874267578,66.06964874267578,153210629
2023-10-01,66.06880950927734,68.59121704101562,65.90534973144531,68.23331451416016,68.23331451416016,248362902
2023-10-02,68.22895050048828,68.33139038085938,65.4486312866211,66.01112365722656,66.01112365722656,283142952
2023-10-03,66.00701904296875,66.83684539794922,65.3681869506836,65.49351501464844,65.49351501464844,188593883
2023-10-04,65.4983901977539,65.50921630859375,63.72556686401367,64.45206451416016,64.45206451416016,220351720
2023-10-05,64.45919799804688,65.19656372070312,64.09691619873047,64.8587646484375,64.8587646484375,202994978
2023-10-06,64.85737609863281,65.90678405761719,64.5665283203125,65.53318786621094,65.53318786621094,178382571
2023-10-07,65.53359985351562,66.2298812866211,65.10038757324219,65.48564147949219,65.48564147949219,146532235
2023-10-08,65.4871826171875,65.96834564208984,65.10354614257812,65.36454772949219,65.36454772949219,179284709
2023-10-09,65.36439514160156,65.37638092041016,62.147029876708984,63.11105728149414,63.11105728149414,235298990
2023-10-10,63.10908508300781,63.793540954589844,62.681705474853516,63.621070861816406,63.621070861816406,164326149
2023-10-11,63.61977767944336,63.68592071533203,61.26277160644531,61.499820709228516,61.499820709228516,186389594
2023-10-12,61.50114059448242,61.521873474121094,60.75468063354492,61.12781524658203,61.12781524658203,171888213
2023-10-13,61.127197265625,61.99513626098633,61.11253356933594,61.574058532714844,61.574058532714844,203849754
2023-10-14,61.5745849609375,61.949981689453125,61.470035552978516,61.665157318115234,61.665157318115234,120785909
2023-10-15,61.66400909423828,62.10171890258789,61.447322845458984,61.65643310546875,61.65643310546875,134170091
2023-10-16,61.657100677490234,65.36457061767578,61.64601516723633,63.337162017822266,63.337162017822266,334167678
2023-10-17,63.33576583862305,63.33576583862305,61.688175201416016,62.16300964355469,62.16300964355469,191914626
2023-10-18,62.15605545043945,62.6015510559082,60.191654205322266,60.276973724365234,60.276973724365234,188485126
2023-10-19,60.27848434448242,61.812965393066406,60.10832977294922,61.786651611328125,61.786651611328125,182482608
2023-10-20,61.78886413574219,64.17544555664062,61.65102005004883,63.41781997680664,63.41781997680664,251686318
2023-10-21,63.418296813964844,65.25566864013672,63.418296813964844,64.73554229736328,64.73554229736328,198983839
2023-10-22,64.73735809326172,66.05732727050781,63.82060623168945,65.19058227539062,65.19058227539062,283863584
2023-10-23,65.37158966064453,69.5350112915039,65.24591064453125,68.99109649658203,68.99109649658203,471640160
2023-10-24,68.9913558959961,72.3819580078125,67.78724670410156,69.0318603515625,69.0318603515625,547455091
2023-10-25,69.0497817993164,70.32286834716797,67.98658752441406,68.6949234008789,68.6949234008789,369294933
2023-10-26,68.69750213623047,70.42892456054688,67.44944763183594,68.85438537597656,68.85438537597656,385302387
2023-10-27,68.8486557006836,68.8486557006836,66.05765533447266,67.05579376220703,67.05579376220703,308631582
2023-10-28,67.05213928222656,68.29448699951172,67.0185546875,67.78277587890625,67.78277587890625,287279561
2023-10-29,67.778076171875,69.22142028808594,67.2679443359375,68.80084228515625,68.80084228515625,232084984
2023-10-30,68.80012512207031,69.7035903930664,67.84952545166016,69.25083923339844,69.25083923339844,270567503
2023-10-31,69.24954986572266,70.35674285888672,68.31682586669922,68.9495620727539,68.9495620727539,334835486
2023-11-01,68.94947814941406,70.34513854980469,66.79888153076172,69.93502044677734,69.93502044677734,377378547
2023-11-02,69.93855285644531,70.67996215820312,68.05870056152344,69.39419555664062,69.39419555664062,350621685
2023-11-03,69.38985443115234,69.56597137451172,67.95130920410156,69.49114227294922,69.49114227294922,234233495
2023-11-04,69.49092102050781,70.6252670288086,68.96759796142578,70.47209930419922,70.47209930419922,194430502
2023-11-05,70.45054626464844,72.21622467041016,70.10407257080078,71.66265106201172,71.66265106201172,337144700
2023-11-06,71.66226959228516,74.92601776123047,71.09197235107422,74.48286437988281,74.48286437988281,307139405
2023-11-07,74.48506927490234,74.51031494140625,71.3797607421875,73.56438446044922,73.56438446044922,345874833
2023-11-08,73.56033325195312,74.26231384277344,72.61449432373047,73.17993927001953,73.17993927001953,279316148
2023-11-09,73.17977905273438,76.1036148071289,70.33726501464844,73.75221252441406,73.75221252441406,563715610
2023-11-10,73.75566864013672,74.9408187866211,71.39967346191406,73.30500030517578,73.30500030517578,391745232
2023-11-11,73.30033874511719,75.86489868164062,71.41221618652344,75.17430877685547,75.17430877685547,409990766
2023-11-12,75.1719970703125,76.63818359375,72.85487365722656,74.89127349853516,74.89127349853516,400244544
2023-11-13,74.89793395996094,75.93030548095703,71.19602966308594,71.49154663085938,71.49154663085938,391890703
2023-11-14,71.44110107421875,72.5024185180664,68.79059600830078,70.63526153564453,70.63526153564453,378863884
2023-11-15,70.63592529296875,74.25138854980469,70.62351989746094,74.080322265625,74.080322265625,335516203
2023-11-16,74.08006286621094,74.30123138427734,70.0713882446289,71.1790542602539,71.1790542602539,343373015
2023-11-17,71.14913177490234,71.62705993652344,68.40803527832031,70.18233489990234,70.18233489990234,406903529
2023-11-18,70.19161987304688,70.27632141113281,67.9962387084961,69.89380645751953,69.89380645751953,243237870
2023-11-19,69.89537048339844,70.6695556640625,68.82186126708984,70.64031219482422,70.64031219482422,226121115
2023-11-20,70.63932037353516,70.95977783203125,69.20074462890625,69.51773834228516,69.51773834228516,271959607
2023-11-21,69.51911926269531,71.64383697509766,65.86429595947266,66.45738220214844,66.45738220214844,427605909
2023-11-22,66.44966888427734,69.0522689819336,66.27107238769531,68.7055892944336,68.7055892944336,275595694
2023-11-23,68.70059204101562,70.59394073486328,68.62484741210938,69.512451171875,69.512451171875,307401786
2023-11-24,69.5111083984375,71.63275146484375,69.50718688964844,70.73595428466797,70.73595428466797,307601320
2023-11-25,70.73846435546875,72.08313751220703,70.6522445678711,71.83336639404297,71.83336639404297,237235479
2023-11-26,71.83610534667969,71.84637451171875,69.42903137207031,70.05899047851562,70.05899047851562,257792066
2023-11-27,70.05546569824219,70.45950317382812,68.28045654296875,69.2423324584961,69.2423324584961,261741816
2023-11-28,69.2442398071289,70.16437530517578,68.1114273071289,69.73725128173828,69.73725128173828,340266606
2023-11-29,69.73710632324219,70.41757202148438,69.29904174804688,69.98934936523438,69.98934936523438,241745414
2023-11-30,69.98896789550781,70.10887145996094,69.18724060058594,69.4455795288086,69.4455795288086,238522259
2023-12-01,69.4422836303711,72.13900756835938,69.28773498535156,71.54496765136719,71.54496765136719,342098446
2023-12-02,71.54443359375,72.67749786376953,71.4587173461914,72.27222442626953,72.27222442626953,252948067
2023-12-03,72.27241516113281,72.71341705322266,71.45440673828125,72.25643157958984,72.25643157958984,260490911
2023-12-04,72.25977325439453,74.97122192382812,72.11064910888672,72.82166290283203,72.82166290283203,579013037
2023-12-05,72.83030700683594,74.29496002197266,71.49230194091797,74.29119873046875,74.29119873046875,409610732
2023-12-06,74.28897857666016,74.64412689208984,72.41529083251953,72.41529083251953,72.41529083251953,415760055
2023-12-07,72.42969512939453,74.44076538085938,72.2862777709961,74.05846405029297,74.05846405029297,380178224
2023-12-08,74.06021881103516,78.56376647949219,73.56470489501953,78.39876556396484,78.39876556396484,518109798
2023-12-09,78.40948486328125,79.43228149414062,76.23912048339844,76.27754974365234,76.27754974365234,646771325
2023-12-10,76.28400421142578,78.70563507080078,76.28400421142578,77.14188385009766,77.14188385009766,373110524
2023-12-11,77.14701843261719,77.46167755126953,71.65664672851562,72.65074920654297,72.65074920654297,562479070
2023-12-12,72.65022277832031,73.6204833984375,71.1378173828125,72.4129867553711,72.4129867553711,327096779
2023-12-13,72.40437316894531,73.93169403076172,70.67697143554688,73.1978530883789,73.1978530883789,409363158
2023-12-14,73.19517517089844,74.01651763916016,71.90701293945312,72.96341705322266,72.96341705322266,390459199
2023-12-15,72.96294403076172,72.97990417480469,70.93561553955078,70.95587921142578,70.95587921142578,289918266
2023-12-16,70.9569320678711,72.4605712890625,70.84329986572266,72.13298034667969,72.13298034667969,239288933
2023-12-17,72.1331558227539,73.49186706542969,70.99337768554688,71.23487091064453,71.23487091064453,296569366
2023-12-18,71.2234115600586,71.4552001953125,68.37655639648438,70.80284118652344,70.80284118652344,331991740
2023-12-19,70.80675506591797,71.5743408203125,69.88497924804688,70.61455535888672,70.61455535888672,268798362
2023-12-20,70.61553955078125,71.85749816894531,69.58870697021484,69.80497741699219,69.80497741699219,388377729
2023-12-21,69.80982208251953,71.04276275634766,69.08536529541016,70.92453002929688,70.92453002929688,337148848
2023-12-22,70.92400360107422,73.76168060302734,70.57711029052734,73.7297134399414,73.7297134399414,361158771
2023-12-23,73.72219848632812,74.00381469726562,71.65083312988281,72.5406265258789,72.5406265258789,300928578
2023-12-24,72.53601837158203,72.91796875,70.57626342773438,71.17471313476562,71.17471313476562,325474499
2023-12-25,71.17684936523438,72.72115325927734,70.8271484375,72.27528381347656,72.27528381347656,272499306
2023-12-26,72.27474212646484,74.28353118896484,71.27910614013672,73.15052032470703,73.15052032470703,464032652
2023-12-27,73.15015411376953,76.8629379272461,72.36943817138672,75.85030364990234,75.85030364990234,534010451
2023-12-28,75.8705825805664,77.43397521972656,74.72697448730469,76.72232818603516,76.72232818603516,561930641
2023-12-29,76.7138900756836,77.71273803710938,73.29108428955078,73.40414428710938,73.40414428710938,516441232
2023-12-30,73.4019775390625,74.00729370117188,72.64119720458984,73.31273651123047,73.31273651123047,311515246
2023-12-31,73.30585479736328,74.16226196289062,72.44013214111328,72.7984390258789,72.7984390258789,286836101
2024-01-01,72.91329193115234,74.73192596435547,72.2520980834961,74.73192596435547,74.73192596435547,255667692
2024-01-02,74.72974395751953,75.80821990966797,72.70101928710938,72.98407745361328,72.98407745361328,386648433
2024-01-03,72.98516845703125,73.57327270507812,63.047882080078125,65.30164337158203,65.30164337158203,759247166
2024-01-04,65.30128479003906,66.95932006835938,64.81940460205078,66.49139404296875,66.49139404296875,396941206
2024-01-05,66.48836517333984,66.74877166748047,64.61968994140625,66.02114868164062,66.02114868164062,417630277
2024-01-06,66.02498626708984,66.10518646240234,63.635894775390625,65.67607879638672,65.67607879638672,285283013
2024-01-07,65.67817687988281,66.2977294921875,63.96206283569336,64.2574691772461,64.2574691772461,259336849
2024-01-08,64.25442504882812,68.30154418945312,61.70838928222656,67.80654907226562,67.80654907226562,504603252
2024-01-09,67.81297302246094,67.8353042602539,64.8712158203125,66.94928741455078,66.94928741455078,474216123
2024-01-10,66.9532699584961,71.03638458251953,65.40641021728516,69.89013671875,69.89013671875,530257325
2024-01-11,69.91801452636719,74.51087951660156,69.73507690429688,71.9844741821289,71.9844741821289,680917400
2024-01-12,71.97541809082031,76.84762573242188,70.68125915527344,72.90021514892578,72.90021514892578,933230770
2024-01-13,72.89347076416016,73.48469543457031,71.10447692871094,71.98751068115234,71.98751068115234,405367417
2024-01-14,71.98599243164062,72.23558807373047,69.6949691772461,69.81559753417969,69.81559753417969,338194628
2024-01-15,69.79605102539062,71.52884674072266,69.05143737792969,69.255615234375,69.255615234375,303171541
2024-01-16,69.22520446777344,70.40702819824219,68.60191345214844,69.47465515136719,69.47465515136719,333674337
2024-01-17,69.46499633789062,69.87574005126953,68.59004974365234,69.38614654541016,69.38614654541016,287190583
2024-01-18,69.38743591308594,70.23684692382812,66.6109619140625,67.99267578125,67.99267578125,414154847
2024-01-19,67.99488067626953,71.41926574707031,67.12335205078125,71.1841812133789,71.1841812133789,403881358
2024-01-20,71.18571472167969,72.67486572265625,70.60953521728516,71.29741668701172,71.29741668701172,353477650
2024-01-21,71.29935455322266,72.14863586425781,70.5462646484375,71.60008239746094,71.60008239746094,231236531
2024-01-22,71.61471557617188,72.54460144042969,66.91217041015625,67.28827667236328,67.28827667236328,458158615
2024-01-23,67.2889404296875,68.31859588623047,63.26130294799805,65.44943237304688,65.44943237304688,408856695
2024-01-24,65.45223999023438,66.29458618164062,64.9065170288086,66.14016723632812,66.14016723632812,276316216
2024-01-25,66.14049530029297,66.14049530029297,64.6639633178711,65.49899291992188,65.49899291992188,234636079
2024-01-26,65.49834442138672,67.50267791748047,65.23934936523438,67.03406524658203,67.03406524658203,248070449
2024-01-27,67.03558349609375,68.28233337402344,66.42139434814453,68.08456420898438,68.08456420898438,211372666
2024-01-28,68.0787582397461,68.44358825683594,67.40785217285156,68.39750671386719,68.39750671386719,238275365
2024-01-29,68.39154815673828,68.70699310302734,66.92247009277344,68.45301055908203,68.45301055908203,276494459
2024-01-30,68.45301055908203,68.64164733886719,67.29065704345703,67.51202392578125,67.51202392578125,238389131
2024-01-31,67.51619720458984,69.7961654663086,66.2651596069336,66.75304412841797,66.75304412841797,348867643
2024-02-01,66.75057220458984,68.0745620727539,65.80314636230469,67.51658630371094,67.51658630371094,232108384
2024-02-02,67.51679229736328,68.34182739257812,67.41259002685547,68.0035171508789,68.0035171508789,203602294
2024-02-03,68.00343322753906,69.08407592773438,67.91503143310547,68.83683776855469,68.83683776855469,187461706
2024-02-04,68.83361053466797,68.83361053466797,66.68217468261719,66.93138885498047,66.93138885498047,207440125
2024-02-05,66.93228912353516,68.13233184814453,66.71401977539062,67.61941528320312,67.61941528320312,204854690
2024-02-06,67.61927032470703,68.75141143798828,67.555908203125,68.29098510742188,68.29098510742188,215034847
2024-02-07,68.29220581054688,68.74256896972656,67.75403594970703,68.5560302734375,68.5560302734375,243889376
2024-02-08,68.56172180175781,70.607177734375,68.45651245117188,70.5627670288086,70.5627670288086,271057492
2024-02-09,70.56900787353516,71.8592529296875,70.35433197021484,70.67704772949219,70.67704772949219,396248689
2024-02-10,70.67526245117188,71.17469024658203,70.10237121582031,70.80987548828125,70.80987548828125,229511617
2024-02-11,70.80158233642578,72.94056701660156,70.68895721435547,71.54000091552734,71.54000091552734,314543793
2024-02-12,71.5449447631836,73.41268157958984,70.45436096191406,72.93286895751953,72.93286895751953,301824432
2024-02-13,72.93097686767578,73.13077545166016,68.28054809570312,69.00106048583984,69.00106048583984,489477662
2024-02-14,68.9997787475586,70.74320983886719,68.56498718261719,69.89627838134766,69.89627838134766,437462934
2024-02-15,69.89649963378906,70.86344146728516,69.24420928955078,69.81148529052734,69.81148529052734,396502737
2024-02-16,69.81440734863281,70.96041870117188,69.24288940429688,70.6171646118164,70.6171646118164,313910640
2024-02-17,70.61634826660156,70.72038269042969,68.4150619506836,69.9896240234375,69.9896240234375,262442667
2024-02-18,69.99020385742188,71.278076171875,69.88116455078125,70.7302474975586,70.7302474975586,250736447
2024-02-19,70.73890686035156,71.67140197753906,70.58426666259766,71.31204223632812,71.31204223632812,294953659
2024-02-20,71.31291198730469,71.42372131347656,68.31145477294922,69.65516662597656,69.65516662597656,391121481
2024-02-21,69.6536636352539,69.66280364990234,67.50300598144531,68.93756103515625,68.93756103515625,295704432
2024-02-22,68.93953704833984,69.63172912597656,67.98335266113281,68.76451873779297,68.76451873779297,311236598
2024-02-23,68.7635498046875,69.06391906738281,67.72360229492188,68.82816314697266,68.82816314697266,256867051
2024-02-24,68.8262710571289,70.6188735961914,68.71939086914062,70.3870620727539,70.3870620727539,241694583
2024-02-25,70.38663482666016,70.55437469482422,69.80223846435547,70.08211517333984,70.08211517333984,225632198
2024-02-26,70.08729553222656,72.91568756103516,69.228515625,71.9378890991211,71.9378890991211,389106739
2024-02-27,71.94554138183594,76.28779602050781,71.94554138183594,74.03375244140625,74.03375244140625,641863534
2024-02-28,74.02571868896484,77.84503173828125,71.7627182006836,74.59254455566406,74.59254455566406,768473291
2024-02-29,74.58062744140625,84.81261444091797,74.12446594238281,79.9408950805664,79.9408950805664,1042945490
2024-03-01,79.91729736328125,86.05924987792969,79.91729736328125,85.08411407470703,85.08411407470703,656274472
2024-03-02,85.05973052978516,94.47052001953125,84.58365631103516,94.41902923583984,94.41902923583984,1040122066
2024-03-03,94.42616271972656,94.52516174316406,87.49765014648438,90.66835021972656,90.66835021972656,707371775
2024-03-04,90.67282104492188,92.42456817626953,87.78443908691406,88.93545532226562,88.93545532226562,830931633
2024-03-05,88.94632720947266,91.83197021484375,74.43440246582031,82.04119873046875,82.04119873046875,1367572503
2024-03-06,82.03903198242188,87.25851440429688,79.98624420166016,85.82997131347656,85.82997131347656,742784629
2024-03-07,85.82997131347656,89.60367584228516,83.59175109863281,88.10804748535156,88.10804748535156,651436457
2024-03-08,88.10762023925781,89.30990600585938,84.9583969116211,88.63076782226562,88.63076782226562,704449860
2024-03-09,88.63091278076172,91.01152801513672,87.22425079345703,90.8468017578125,90.8468017578125,526302540
2024-03-10,90.84618377685547,90.91190338134766,85.6823501586914,87.50755310058594,87.50755310058594,482197828
2024-03-11,87.50587463378906,105.58413696289062,84.83401489257812,103.7921142578125,103.7921142578125,1538166122
2024-03-12,103.79320526123047,104.08688354492188,93.2957992553711,97.53800201416016,97.53800201416016,1160292398
2024-03-13,97.53800201416016,98.78469848632812,94.63167572021484,97.32198333740234,97.32198333740234,668550065
2024-03-14,97.32335662841797,98.01575469970703,90.35404205322266,94.11614227294922,94.11614227294922,835527149
2024-03-15,94.12076568603516,95.27178955078125,84.35176849365234,89.71339416503906,89.71339416503906,922321450
2024-03-16,89.7118911743164,90.63287353515625,82.46944427490234,84.13844299316406,84.13844299316406,622982146
2024-03-17,84.14225769042969,86.679931640625,81.1246566772461,85.85752868652344,85.85752868652344,503681869
2024-03-18,85.85687255859375,87.86909484863281,80.94900512695312,87.1122055053711,87.1122055053711,563769105
2024-03-19,87.11251831054688,87.42929077148438,77.2979507446289,78.58637237548828,78.58637237548828,978488125
2024-03-20,78.58637237548828,85.24988555908203,77.28515625,84.78901672363281,84.78901672363281,727339448
2024-03-21,84.78901672363281,86.80300903320312,83.85657501220703,85.70162200927734,85.70162200927734,563676121
2024-03-22,85.70466613769531,86.08287811279297,80.80746459960938,83.31150817871094,83.31150817871094,473810620
2024-03-23,83.31150817871094,87.45525360107422,83.15123748779297,85.42414093017578,85.42414093017578,494227407
2024-03-24,85.42353820800781,90.4247817993164,85.37574768066406,89.69075012207031,89.69075012207031,614433135
2024-03-25,89.69075012207031,91.93660736083984,88.71807861328125,90.72403717041016,90.72403717041016,620722715
2024-03-26,90.72403717041016,96.84715270996094,87.78437042236328,95.86446380615234,95.86446380615234,964048565
2024-03-27,95.86512756347656,98.30583190917969,92.85340118408203,93.6755142211914,93.6755142211914,984598281
2024-03-28,93.6755142211914,96.38533782958984,93.5243148803711,94.2191162109375,94.2191162109375,702908138
2024-03-29,94.2190170288086,110.00592803955078,93.1104965209961,109.25897216796875,109.25897216796875,1803906237
2024-03-30,109.24394226074219,109.24998474121094,101.3065414428711,102.86311340332031,102.86311340332031,729886796
2024-03-31,102.86630249023438,106.54881286621094,101.55445861816406,105.18340301513672,105.18340301513672,638798519
2024-04-01,105.18340301513672,112.31586456298828,97.5183334350586,99.3753433227539,99.3753433227539,1354224503
2024-04-02,99.37517547607422,108.81121063232422,94.32090759277344,106.81754302978516,106.81754302978516,1576166267
2024-04-03,106.81896209716797,109.54499816894531,96.7464599609375,98.57223510742188,98.57223510742188,990603461
2024-04-04,98.57223510742188,103.96652221679688,96.45170593261719,98.40848541259766,98.40848541259766,952231750
2024-04-05,98.40848541259766,100.10220336914062,95.33878326416016,98.04344940185547,98.04344940185547,735964372
2024-04-06,98.04320526123047,102.31310272216797,97.30354309082031,101.50172424316406,101.50172424316406,496165238
2024-04-07,101.49998474121094,105.6772689819336,100.43559265136719,101.17562866210938,101.17562866210938,581333824
2024-04-08,101.1756362915039,105.84207916259766,99.91136932373047,103.3110580444336,103.3110580444336,706651161
2024-04-09,103.3110580444336,103.38558959960938,96.7442626953125,97.49812316894531,97.49812316894531,593234437
2024-04-10,97.49812316894531,98.1346435546875,94.45733642578125,96.69976043701172,96.69976043701172,571530949
2024-04-11,96.70042419433594,99.80048370361328,95.04449462890625,98.68910217285156,98.68910217285156,533522657
2024-04-12,98.68854522705078,99.2889633178711,80.81292724609375,86.26956939697266,86.26956939697266,1052316398
2024-04-13,86.26397705078125,86.49285888671875,71.311767578125,77.60658264160156,77.60658264160156,1220477380
2024-04-14,77.59749603271484,80.36457824707031,74.1386489868164,79.9143295288086,79.9143295288086,833631968
2024-04-15,79.91568756103516,82.75382232666016,75.9499740600586,78.07315063476562,78.07315063476562,713883734
2024-04-16,78.07255554199219,80.38191223144531,75.87028503417969,79.92219543457031,79.92219543457031,487783387
2024-04-17,79.92552185058594,80.71611022949219,76.52603149414062,80.16748046875,80.16748046875,428178765
2024-04-18,80.16756439208984,82.39315795898438,78.88060760498047,80.79938507080078,80.79938507080078,502655456
2024-04-19,80.79938507080078,82.01753997802734,76.2033920288086,80.9097900390625,80.9097900390625,484059666
2024-04-20,80.90921020507812,85.89022064208984,80.44182586669922,85.092041015625,85.092041015625,342916025
2024-04-21,85.09185791015625,85.68260192871094,82.98918914794922,84.16567993164062,84.16567993164062,297434669
2024-04-22,84.16493225097656,86.37734985351562,84.08796691894531,85.4677963256836,85.4677963256836,379391982
2024-04-23,85.4677963256836,85.90682983398438,84.1795883178711,85.10800170898438,85.10800170898438,315895462
2024-04-24,85.10782623291016,87.6387710571289,82.43112182617188,83.16317749023438,83.16317749023438,520985490
2024-04-25,83.16600036621094,85.02046203613281,82.1574478149414,83.79810333251953,83.79810333251953,455920818
2024-04-26,83.79810333251953,88.48827362060547,83.21366882324219,87.99208068847656,87.99208068847656,600181600
2024-04-27,87.99189758300781,88.36001586914062,83.35037994384766,83.88262939453125,83.88262939453125,431405902
2024-04-28,83.88262939453125,85.36380767822266,83.70288848876953,83.95203399658203,83.95203399658203,297363904
2024-04-29,83.95268249511719,85.4811019897461,81.94097137451172,83.51525115966797,83.51525115966797,384053398
2024-04-30,83.51441192626953,84.4456558227539,77.6153335571289,79.49531555175781,79.49531555175781,409800293
2024-05-01,79.4953384399414,80.6950454711914,74.9177474975586,80.09586334228516,80.09586334228516,465312453
2024-05-02,80.09586334228516,81.14041137695312,78.66080474853516,80.12277221679688,80.12277221679688,313083456
2024-05-03,80.12277221679688,82.59833526611328,79.45542907714844,81.93013763427734,81.93013763427734,306780202
2024-05-04,81.92999267578125,82.92390441894531,81.64507293701172,81.6870346069336,81.6870346069336,252821970
2024-05-05,81.6870346069336,81.73737335205078,80.54306030273438,81.37557220458984,81.37557220458984,266211647
2024-05-06,81.37535858154297,83.98172760009766,80.23799896240234,80.78765106201172,80.78765106201172,401251818
2024-05-07,80.78755950927734,82.54014587402344,80.02095031738281,80.81792449951172,80.81792449951172,334396236
2024-05-08,80.81816864013672,82.10762023925781,79.40979766845703,81.6363525390625,81.6363525390625,362774817
2024-05-09,81.6363525390625,83.07113647460938,80.76737976074219,83.05622100830078,83.05622100830078,301587301
2024-05-10,83.05730438232422,83.42251586914062,79.67955780029297,80.2269287109375,80.2269287109375,314299445
2024-05-11,80.22695922851562,82.18994903564453,80.22377014160156,81.34529876708984,81.34529876708984,239865771
2024-05-12,81.34733581542969,82.10115814208984,80.95101165771484,81.38278198242188,81.38278198242188,199954369
2024-05-13,81.3828125,82.46473693847656,79.07095336914062,80.6013412475586,80.6013412475586,335695526
2024-05-14,80.60125732421875,81.17059326171875,78.6698989868164,78.73124694824219,78.73124694824219,391753723
2024-05-15,78.73133850097656,82.78459167480469,78.31710052490234,82.5345230102539,82.5345230102539,377340508
2024-05-16,82.53450012207031,83.18783569335938,81.49226379394531,82.45768737792969,82.45768737792969,324211603
2024-05-17,82.45674133300781,84.21932220458984,82.00047302246094,84.18548583984375,84.18548583984375,315118606
2024-05-18,84.18548583984375,84.61653900146484,83.62666320800781,83.86661529541016,83.86661529541016,250565475
2024-05-19,83.86664581298828,84.37700653076172,81.86172485351562,82.2212142944336,82.2212142944336,245911982
2024-05-20,82.2212142944336,88.99490356445312,82.22056579589844,88.60094451904297,88.60094451904297,488444835
2024-05-21,88.60157775878906,89.41799926757812,87.07108306884766,88.21318054199219,88.21318054199219,626800539
2024-05-22,88.21331024169922,88.40859985351562,85.04737091064453,85.71488189697266,85.71488189697266,456965594
2024-05-23,85.71488189697266,87.71839904785156,81.87350463867188,85.41560363769531,85.41560363769531,705291984
2024-05-24,85.41560363769531,86.33328247070312,84.14339447021484,84.98160552978516,84.98160552978516,454791324
2024-05-25,84.9818115234375,85.88945007324219,84.51619720458984,84.9808578491211,84.9808578491211,262450587
2024-05-26,84.98089599609375,85.21260070800781,83.62319946289062,83.8999252319336,83.8999252319336,260785016
2024-05-27,83.8999252319336,86.3172378540039,83.8549575805664,85.2121810913086,85.2121810913086,332515348
2024-05-28,85.2121810913086,85.39529418945312,82.17367553710938,83.3997802734375,83.3997802734375,406136903
2024-05-29,83.39974975585938,84.08186340332031,82.72734832763672,83.48149871826172,83.48149871826172,325029291
2024-05-30,83.48162841796875,85.42882537841797,81.96820831298828,84.41934967041016,84.41934967041016,374103585
2024-05-31,84.41934967041016,84.59213256835938,82.15149688720703,83.23851776123047,83.23851776123047,311113104
2024-06-01,83.23851776123047,83.64016723632812,82.90918731689453,83.43401336669922,83.43401336669922,199228313
2024-06-02,83.43370819091797,83.43370819091797,82.21977233886719,83.05375671386719,83.05375671386719,260625536
2024-06-03,83.05375671386719,84.16109466552734,82.7299575805664,82.7983627319336,82.7983627319336,323671050
2024-06-04,82.79936981201172,83.65604400634766,81.22252655029297,83.65545654296875,83.65545654296875,322575434
2024-06-05,83.65545654296875,85.4281005859375,83.58734130859375,85.41313171386719,85.41313171386719,298932207
2024-06-06,85.41313171386719,85.73461151123047,84.18112182617188,84.18112182617188,84.18112182617188,303021855
2024-06-07,84.18128967285156,84.80403137207031,76.52325439453125,80.08868408203125,80.08868408203125,591251891
2024-06-08,80.08610534667969,80.39139556884766,79.04573059082031,79.99410247802734,79.99410247802734,284518077
2024-06-09,79.99313354492188,80.6773681640625,79.57272338867188,80.51000213623047,80.51000213623047,286027438
2024-06-10,80.51067352294922,80.51067352294922,79.13886260986328,79.60232543945312,79.60232543945312,345564925
2024-06-11,79.60664367675781,79.64070129394531,76.1424331665039,77.28195190429688,77.28195190429688,566945767
2024-06-12,77.2872543334961,79.19055938720703,76.53652954101562,78.46941375732422,78.46941375732422,391170592
2024-06-13,78.47189331054688,79.71875,77.43527221679688,79.14324188232422,79.14324188232422,348470946
2024-06-14,79.14163208007812,80.1712646484375,76.52998352050781,77.54237365722656,77.54237365722656,377573766
2024-06-15,77.5418701171875,79.34984588623047,77.49092102050781,79.19642639160156,79.19642639160156,235783709
2024-06-16,79.19770812988281,80.00274658203125,78.6093978881836,78.90593719482422,78.90593719482422,213769033
2024-06-17,78.90803527832031,79.16062927246094,75.33788299560547,76.62609100341797,76.62609100341797,374224288
2024-06-18,76.61924743652344,76.67543029785156,70.87077331542969,72.61646270751953,72.61646270751953,615015988
2024-06-19,72.61457061767578,74.879638671875,72.54847717285156,73.7035140991211,73.7035140991211,294923125
2024-06-20,73.7035140991211,75.29202270507812,73.29188537597656,74.7087631225586,74.7087631225586,328191289
2024-06-21,74.6950912475586,74.6950912475586,72.36263275146484,74.11437225341797,74.11437225341797,357955358
2024-06-22,74.11325073242188,74.8216323852539,73.60083770751953,74.54924774169922,74.54924774169922,197490888
2024-06-23,74.54876708984375,74.96100616455078,73.37391662597656,73.380126953125,73.380126953125,210095112
2024-06-24,73.37001037597656,73.37001037597656,67.9246597290039,69.6898193359375,69.6898193359375,535404321
2024-06-25,69.6875228881836,71.91136169433594,69.44251251220703,71.36486053466797,71.36486053466797,313829290
2024-06-26,71.36399841308594,71.90345764160156,70.53258514404297,70.9636001586914,70.9636001586914,276567055
2024-06-27,70.95973205566406,73.18812561035156,70.54117584228516,73.12354278564453,73.12354278564453,274414769
2024-06-28,73.12694549560547,74.5482177734375,72.60485076904297,72.76513671875,72.76513671875,366036150
2024-06-29,72.76770782470703,76.5953369140625,72.76770782470703,74.92382049560547,74.92382049560547,295661343
2024-06-30,74.91105651855469,75.80418395996094,74.08903503417969,75.27999877929688,75.27999877929688,284483188
2024-07-01,75.27049255371094,75.80268096923828,74.18956756591797,74.34024810791016,74.34024810791016,258562233
2024-07-02,74.33841705322266,76.04199981689453,74.2362289428711,75.86390686035156,75.86390686035156,226870728
2024-07-03,75.86984252929688,76.06666564941406,71.81166076660156,72.0750503540039,72.0750503540039,395211144
2024-07-04,72.06588745117188,72.29471588134766,65.21134948730469,65.3156967163086,65.3156967163086,449109396
2024-07-05,65.3086166381836,65.39863586425781,57.513309478759766,61.88725662231445,61.88725662231445,714310543
2024-07-06,61.88777160644531,65.58055877685547,61.59531784057617,65.43029022216797,65.43029022216797,266484568
2024-07-07,65.42943572998047,65.53449249267578,61.724735260009766,62.062255859375,62.062255859375,239300654
2024-07-08,62.06187057495117,66.1348876953125,59.44060516357422,64.86933135986328,64.86933135986328,397070221
2024-07-09,64.86528015136719,66.1781997680664,64.36003112792969,65.31686401367188,65.31686401367188,227402086
2024-07-10,65.31707763671875,67.19572448730469,64.58430480957031,66.93814849853516,66.93814849853516,235892135
2024-07-11,66.94031524658203,69.08324432373047,66.58293151855469,67.43598175048828,67.43598175048828,255074186
2024-07-12,67.43190002441406,69.343994140625,66.87570190429688,69.27572631835938,69.27572631835938,308924534
2024-07-13,69.27706146240234,70.57685089111328,69.25384521484375,69.85125732421875,69.85125732421875,236979172
2024-07-14,69.84521484375,70.50310516357422,69.3447494506836,69.96685791015625,69.96685791015625,229260943
2024-07-15,69.97557067871094,72.51093292236328,69.81793212890625,72.45584869384766,72.45584869384766,353497138
2024-07-16,72.4346923828125,73.99192810058594,70.59867858886719,73.20144653320312,73.20144653320312,382767108
2024-07-17,73.20759582519531,74.19403839111328,71.3419418334961,71.42044830322266,71.42044830322266,299830129
2024-07-18,71.41646575927734,72.88584899902344,70.71131896972656,71.6102294921875,71.6102294921875,249796825
2024-07-19,71.60865020751953,74.11105346679688,69.7765121459961,73.45670318603516,73.45670318603516,316824843
2024-07-20,73.45681762695312,73.85535430908203,72.48987579345703,73.07349395751953,73.07349395751953,215480330
2024-07-21,73.07353973388672,74.04309844970703,71.61493682861328,73.988525390625,73.988525390625,255675000
2024-07-22,73.98861694335938,74.5453872680664,70.89278411865234,71.30793762207031,71.30793762207031,476945507
2024-07-23,71.30793762207031,73.00350189208984,70.6475830078125,72.93016052246094,72.93016052246094,310802776
2024-07-24,72.93158721923828,73.62262725830078,70.88910675048828,71.24752044677734,71.24752044677734,253444139
2024-07-25,71.24840545654297,71.61515045166016,67.39405059814453,68.8547592163086,68.8547592163086,375680971
2024-07-26,68.85529327392578,71.6604232788086,68.8106918334961,71.3331069946289,71.3331069946289,243237326
2024-07-27,71.33331298828125,72.27794647216797,70.56980895996094,71.3629379272461,71.3629379272461,243026963
2024-07-28,71.36212921142578,71.72260284423828,70.44271087646484,71.1284408569336,71.1284408569336,187721468
2024-07-29,71.1286849975586,76.61622619628906,71.0945816040039,73.74948120117188,73.74948120117188,462935071
2024-07-30,73.74805450439453,74.4849853515625,71.38629150390625,71.6852035522461,71.6852035522461,259291619
2024-07-31,71.6852035522461,72.83888244628906,70.11434936523438,70.19042205810547,70.19042205810547,257603953
2024-08-01,70.19108581542969,71.38333892822266,66.36893463134766,69.56616973876953,69.56616973876953,343996932
2024-08-02,69.56598663330078,69.82292175292969,64.32030487060547,64.99111938476562,64.99111938476562,339170811
2024-08-03,64.9916763305664,66.28813171386719,62.74808883666992,64.6042251586914,64.6042251586914,297433385
2024-08-04,64.60388946533203,65.13240814208984,60.6561279296875,62.396121978759766,62.396121978759766,281214196
2024-08-05,62.39621353149414,62.49174499511719,50.429405212402344,56.21337890625,56.21337890625,1092702214
2024-08-06,56.212059020996094,59.25807571411133,56.149593353271484,58.263362884521484,58.263362884521484,349503018
2024-08-07,58.2631721496582,59.51057052612305,55.549072265625,55.983909606933594,55.983909606933594,367194429
2024-08-08,55.98397445678711,61.84330368041992,55.36936569213867,61.22355270385742,61.22355270385742,294496934
2024-08-09,61.22541427612305,61.23487854003906,59.50537109375,60.74286651611328,60.74286651611328,246443804
2024-08-10,60.74296951293945,61.501312255859375,60.22174835205078,61.17485427856445,61.17485427856445,176462072
2024-08-11,61.176109313964844,62.30714416503906,59.047203063964844,59.70698165893555,59.70698165893555,233911051
2024-08-12,59.70737075805664,61.99182891845703,59.41765213012695,61.4669075012207,61.4669075012207,299287490
2024-08-13,61.4669075012207,63.43269348144531,61.264305114746094,63.41337966918945,63.41337966918945,255498754
2024-08-14,63.417381286621094,64.66471099853516,62.84146499633789,64.01732635498047,64.01732635498047,263275082
2024-08-15,64.01742553710938,66.82774353027344,63.682273864746094,65.27692413330078,65.27692413330078,391715001
2024-08-16,65.27692413330078,66.72370910644531,64.50328063964844,66.56855773925781,66.56855773925781,324517098
2024-08-17,66.56855773925781,67.83253479003906,65.97252655029297,67.58361053466797,67.58361053466797,205601591
2024-08-18,67.58380126953125,68.10401916503906,66.22050476074219,66.38336181640625,66.38336181640625,222494748
2024-08-19,66.3818588256836,67.40308380126953,66.06853485107422,66.36810302734375,66.36810302734375,256252677
2024-08-20,66.3683090209961,67.27870178222656,63.346378326416016,64.48001098632812,64.48001098632812,285075432
2024-08-21,64.4798355102539,64.71910095214844,62.14985275268555,64.28144836425781,64.28144836425781,309111692
2024-08-22,64.28114318847656,64.32396697998047,62.66316604614258,63.83037567138672,63.83037567138672,245199798
2024-08-23,63.83114242553711,66.7776870727539,63.64752197265625,66.20084381103516,66.20084381103516,278557924
2024-08-24,66.20098114013672,67.98399353027344,65.53153228759766,66.57865905761719,66.57865905761719,234226298
2024-08-25,66.58131408691406,66.83509826660156,64.59161376953125,64.84695434570312,64.84695434570312,233579393
2024-08-26,64.84695434570312,65.08028411865234,63.1539421081543,63.17496109008789,63.17496109008789,246877104
2024-08-27,63.17496109008789,63.941749572753906,59.49946594238281,60.463035583496094,60.463035583496094,284396748
2024-08-28,60.463035583496094,62.32095718383789,59.628807067871094,61.802040100097656,61.802040100097656,295624638
2024-08-29,61.80031967163086,63.85160827636719,61.224090576171875,62.483680725097656,62.483680725097656,336726050
2024-08-30,62.48529052734375,65.36481475830078,61.74536895751953,64.97552490234375,64.97552490234375,324286731
2024-08-31,64.97525024414062,66.37171173095703,64.90754699707031,65.05883026123047,65.05883026123047,230541644
2024-09-01,65.05892944335938,65.06591796875,63.088340759277344,63.52634048461914,63.52634048461914,223244709
2024-09-02,63.526920318603516,65.64596557617188,62.696014404296875,65.30899810791016,65.30899810791016,257230043
2024-09-03,65.30941009521484,66.2955093383789,64.42266845703125,64.42266845703125,64.42266845703125,241196620
2024-09-04,64.4212417602539,66.16659545898438,62.744937896728516,65.4273452758789,65.4273452758789,320527127
2024-09-05,65.42742919921875,68.35598754882812,64.48772430419922,66.08258056640625,66.08258056640625,426596399
2024-09-06,66.08289337158203,66.75572204589844,61.5012092590332,63.00200653076172,63.00200653076172,374017227
2024-09-07,63.00200653076172,64.08972930908203,61.75529479980469,62.0865592956543,62.0865592956543,246272609
2024-09-08,62.08685302734375,62.26115417480469,60.141632080078125,60.89545440673828,60.89545440673828,259629922
2024-09-09,60.89639663696289,61.73335266113281,59.786651611328125,61.419647216796875,61.419647216796875,345619612
2024-09-10,61.418521881103516,61.752750396728516,60.393341064453125,61.54644775390625,61.54644775390625,260893434
2024-09-11,61.54611587524414,62.39975357055664,60.23931884765625,62.18716812133789,62.18716812133789,302925854
2024-09-12,62.18716812133789,63.110389709472656,61.551612854003906,62.84511947631836,62.84511947631836,231453624
2024-09-13,62.84511947631836,64.99256134033203,62.45269012451172,64.97948455810547,64.97948455810547,248433624
2024-09-14,64.97948455810547,66.73397827148438,64.96334838867188,65.97522735595703,65.97522735595703,243105165
2024-09-15,65.97522735595703,66.2911605834961,63.14146423339844,63.336692810058594,63.336692810058594,205909250
2024-09-16,63.336692810058594,63.721614837646484,62.14505386352539,62.58589172363281,62.58589172363281,244928541
2024-09-17,62.58576583862305,64.00006866455078,62.01725387573242,63.743194580078125,63.743194580078125,272258838
2024-09-18,63.743831634521484,64.76728057861328,62.495819091796875,64.7613296508789,64.7613296508789,310968399
2024-09-19,64.76039123535156,66.02198028564453,64.76039123535156,65.44454193115234,65.44454193115234,296760652
2024-09-20,65.44486999511719,66.40876007080078,64.43228149414062,65.278564453125,65.278564453125,290835716
2024-09-21,65.27884674072266,67.11405181884766,64.8871078491211,66.94282531738281,66.94282531738281,213651825
2024-09-22,66.94273376464844,68.73760986328125,66.59937286376953,68.59842681884766,68.59842681884766,283357159
2024-09-23,68.59842681884766,69.26701354980469,66.75553131103516,67.02490234375,67.02490234375,296739054
2024-09-24,67.02508544921875,67.1346206665039,65.83683776855469,66.72038269042969,66.72038269042969,260127617
2024-09-25,66.72014617919922,67.77375030517578,66.00260925292969,66.58809661865234,66.58809661865234,250660877
2024-09-26,66.5876235961914,68.51920318603516,65.75457000732422,68.518310546875,68.518310546875,291077284
2024-09-27,68.518310546875,71.19657897949219,68.39532470703125,71.18820190429688,71.18820190429688,316406296
2024-09-28,71.18637084960938,71.4619140625,69.08447265625,70.00396728515625,70.00396728515625,260685823
2024-09-29,70.0035171508789,70.25792694091797,68.62840270996094,69.31442260742188,69.31442260742188,220926144
2024-09-30,69.3143081665039,69.32129669189453,66.45427703857422,66.82044982910156,66.82044982910156,300374349
2024-10-01,66.82025909423828,68.51738739013672,62.44269561767578,63.4249382019043,63.4249382019043,395586913
2024-10-02,63.42410659790039,64.73551177978516,62.40068054199219,62.95425796508789,62.95425796508789,318776691
2024-10-03,62.95425796508789,63.938289642333984,62.120784759521484,63.45410919189453,63.45410919189453,294933538
2024-10-04,63.45412826538086,65.14322662353516,63.387962341308594,64.94314575195312,64.94314575195312,216190011
2024-10-05,64.9431381225586,66.27556610107422,64.83678436279297,66.27214813232422,66.27214813232422,192454685
2024-10-06,66.27214813232422,67.5989990234375,66.17018127441406,67.06830596923828,67.06830596923828,201634058
2024-10-07,67.06830596923828,67.88581085205078,64.60003662109375,64.7729721069336,64.7729721069336,288447077
2024-10-08,64.77369689941406,66.0897216796875,64.64989471435547,65.64762878417969,65.64762878417969,231603117
2024-10-09,65.64617156982422,65.89076232910156,64.14969635009766,64.54893493652344,64.54893493652344,237702418
2024-10-10,64.54788208007812,64.98635864257812,63.421295166015625,64.24361419677734,64.24361419677734,220488940
2024-10-11,64.24370574951172,65.8458251953125,64.24234771728516,65.5048828125,65.5048828125,198224592
2024-10-12,65.5052719116211,66.6081314086914,65.13704681396484,66.21168518066406,66.21168518066406,167873811
2024-10-13,66.21113586425781,66.2498779296875,64.49746704101562,64.75692749023438,64.75692749023438,183505571
2024-10-14,64.7567367553711,67.2420654296875,64.20092010498047,66.8058853149414,66.8058853149414,316391805
2024-10-15,66.80615997314453,71.46139526367188,65.55900573730469,70.87361145019531,70.87361145019531,726572236
2024-10-16,70.87261962890625,72.84838104248047,69.42472076416016,70.07020568847656,70.07020568847656,516569125
2024-10-17,70.07170104980469,73.90220642089844,70.01713562011719,72.74100494384766,72.74100494384766,416852906
2024-10-18,72.7442855834961,74.6957778930664,71.91370391845703,73.12972259521484,73.12972259521484,381814830
2024-10-19,73.12972259521484,75.87850189208984,73.11477661132812,74.8765640258789,74.8765640258789,275571744
2024-10-20,74.87700653076172,75.59207153320312,73.70843505859375,74.31231689453125,74.31231689453125,267425993
2024-10-21,74.31197357177734,74.50643157958984,70.49466705322266,70.72498321533203,70.72498321533203,335343556
2024-10-22,70.72498321533203,71.45474243164062,69.41297912597656,69.92845916748047,69.92845916748047,398707379
2024-10-23,69.92819213867188,70.2011947631836,67.91389465332031,70.15641784667969,70.15641784667969,268108203
2024-10-24,70.04024505615234,71.2596435546875,69.29057312011719,71.08497619628906,71.08497619628906,244903575
2024-10-25,71.08477783203125,72.19135284423828,67.39370727539062,68.6461181640625,68.6461181640625,335176505
2024-10-26,68.64613342285156,69.5140380859375,68.14131164550781,68.39888000488281,68.39888000488281,231712158
2024-10-27,68.39897918701172,71.0909423828125,68.01184844970703,71.07989501953125,71.07989501953125,197424384
2024-10-28,71.0772476196289,71.443359375,69.69734954833984,70.71797180175781,70.71797180175781,284589804
2024-10-29,70.71806335449219,74.26810455322266,70.71708679199219,73.9776611328125,73.9776611328125,343094196
2024-10-30,73.97784423828125,74.14144897460938,71.52914428710938,71.84062194824219,71.84062194824219,262974545
2024-10-31,71.84062194824219,71.95084381103516,68.52349090576172,69.20464324951172,69.20464324951172,300368043
2024-11-01,69.20407104492188,70.935546875,67.7909164428711,70.20695495605469,70.20695495605469,326016919
2024-11-02,70.20692443847656,71.1883544921875,69.01476287841797,69.12836456298828,69.12836456298828,217833777
2024-11-03,69.12960052490234,69.23020935058594,65.52873229980469,66.91110229492188,66.91110229492188,295584618
2024-11-04,66.91163635253906,67.60408782958984,64.64195251464844,65.49251556396484,65.49251556396484,275984609
2024-11-05,65.49271392822266,67.21973419189453,65.19530487060547,65.44047546386719,65.44047546386719,324532216
2024-11-06,65.44072723388672,71.51042938232422,65.43687438964844,71.02344512939453,71.02344512939453,623921567
2024-11-07,71.02362823486328,72.35088348388672,70.0455093383789,71.49371337890625,71.49371337890625,387639215
2024-11-08,71.49369049072266,73.0263671875,70.84286499023438,72.8046875,72.8046875,379197013
2024-11-09,72.80320739746094,74.14163970947266,71.79473876953125,74.06351470947266,74.06351470947266,339509424
2024-11-10,74.06351470947266,78.20659637451172,73.82848358154297,76.52312469482422,76.52312469482422,807368526
2024-11-11,76.52312469482422,80.17518615722656,74.822509765625,80.11939239501953,80.11939239501953,1262708979
2024-11-12,80.11939239501953,82.56068420410156,74.36824035644531,76.93087005615234,76.93087005615234,1322213373
2024-11-13,76.92829132080078,77.83482360839844,72.05952453613281,75.44751739501953,75.44751739501953,985219056
2024-11-14,75.44749450683594,84.40142059326172,74.46111297607422,82.06620025634766,82.06620025634766,1829780387
2024-11-15,82.0682373046875,87.05353546142578,79.08575439453125,83.69956970214844,83.69956970214844,1239617781
2024-11-16,83.69956970214844,97.88931274414062,83.03311920166016,95.32144927978516,95.32144927978516,2147085221
2024-11-17,95.31871795654297,96.92909240722656,85.1912841796875,87.05650329589844,87.05650329589844,1334923131
2024-11-18,87.05691528320312,94.32913208007812,86.67803955078125,89.17768859863281,89.17768859863281,1360023719
2024-11-19,89.17833709716797,89.98341369628906,85.39171600341797,86.82052612304688,86.82052612304688,857872216
2024-11-20,86.8198013305664,87.69684600830078,82.61724090576172,83.3709487915039,83.3709487915039,813559484
2024-11-21,83.37297058105469,90.93290710449219,81.87860107421875,89.53834533691406,89.53834533691406,1267955013
2024-11-22,89.54496765136719,92.36090087890625,88.16837310791016,92.07102966308594,92.07102966308594,1071379018
2024-11-23,92.07091522216797,105.69182586669922,92.07091522216797,99.39119720458984,99.39119720458984,2506682590
2024-11-24,99.39128875732422,102.70941162109375,92.36915588378906,96.94950866699219,96.94950866699219,1275314163
2024-11-25,96.94937133789062,98.96502685546875,91.40315246582031,92.36376190185547,92.36376190185547,995234778
2024-11-26,92.35981750488281,95.0949478149414,88.28429412841797,93.04487609863281,93.04487609863281,863238776
2024-11-27,93.04319763183594,98.99482727050781,91.77574157714844,97.27632141113281,97.27632141113281,836699475
2024-11-28,97.27831268310547,98.29045104980469,93.84981536865234,95.66030883789062,95.66030883789062,590244817
2024-11-29,95.66050720214844,104.4058609008789,94.86820220947266,104.0356674194336,104.0356674194336,860277102
2024-11-30,104.03792572021484,104.65580749511719,100.57648468017578,102.66780853271484,102.66780853271484,807205071
2024-12-01,102.66685485839844,120.99210357666016,99.6501693725586,119.86519622802734,119.86519622802734,1939653658
2024-12-02,119.86566925048828,139.0248565673828,115.52821350097656,133.26751708984375,133.26751708984375,4378946142
2024-12-03,133.27035522460938,134.55455017089844,123.52460479736328,131.7918701171875,131.7918701171875,2437321820
2024-12-04,131.7917022705078,135.07838439941406,122.29573822021484,134.2473907470703,134.2473907470703,1927342283
2024-12-05,134.24853515625,146.60946655273438,125.57721710205078,135.2897186279297,135.2897186279297,2939455553
2024-12-06,136.15509033203125,138.82379150390625,130.90408325195312,136.23870849609375,136.23870849609375,1390423679
2024-12-07,136.23870849609375,138.5782012939453,132.2019500732422,133.84982299804688,133.84982299804688,1038566675
2024-12-08,133.8518829345703,135.29348754882812,130.44039916992188,135.17453002929688,135.17453002929688,841654335
2024-12-09,135.1741180419922,135.1741180419922,104.13651275634766,110.84188079833984,110.84188079833984,2034241556
2024-12-10,110.83818817138672,114.72270202636719,101.69247436523438,109.8656997680664,109.8656997680664,2037589188
2024-12-11,109.86618041992188,118.58147430419922,106.50914001464844,117.5313949584961,117.5313949584961,1164954184
2024-12-12,117.53033447265625,124.92489624023438,116.76866912841797,119.2668685913086,119.2668685913086,1343188269
2024-12-13,119.27000427246094,124.77325439453125,117.44319152832031,124.18070983886719,124.18070983886719,1094565816
2024-12-14,124.18070983886719,124.97249603271484,115.59950256347656,118.18441772460938,118.18441772460938,791737586
2024-12-15,118.18502807617188,122.00162506103516,114.92382049560547,121.13903045654297,121.13903045654297,762696903
2024-12-16,121.14261627197266,123.51959991455078,115.6185073852539,118.15115356445312,118.15115356445312,1084943495
2024-12-17,118.15097045898438,130.58755493164062,114.8248291015625,124.76040649414062,124.76040649414062,1775923471
2024-12-18,124.7617416381836,128.51417541503906,108.51541137695312,108.54095458984375,108.54095458984375,1958584697
2024-12-19,108.54349517822266,111.42552185058594,95.2081527709961,99.68569946289062,99.68569946289062,1683552328
2024-12-20,99.68492889404297,103.0234375,86.88713836669922,101.36201477050781,101.36201477050781,1435726361
2024-12-21,101.36339569091797,105.82720947265625,98.25013732910156,101.46427154541016,101.46427154541016,898120489
2024-12-22,101.45756530761719,103.70294952392578,97.07148742675781,99.56405639648438,99.56405639648438,661472495
2024-12-23,99.5758285522461,107.33769226074219,98.17106628417969,106.53765869140625,106.53765869140625,853944667
2024-12-24,106.54059600830078,110.58429718017578,104.0026626586914,108.32437896728516,108.32437896728516,635428194
2024-12-25,108.32471466064453,110.30265808105469,107.16000366210938,109.57795715332031,109.57795715332031,486255392
2024-12-26,109.57694244384766,110.1251220703125,101.15777587890625,102.14167785644531,102.14167785644531,571420833
2024-12-27,102.14068603515625,106.13684844970703,99.74529266357422,100.31396484375,100.31396484375,538853959
2024-12-28,100.3167495727539,101.44341278076172,98.67845153808594,100.58467864990234,100.58467864990234,379869204
2024-12-29,100.58386993408203,101.37926483154297,96.83744812011719,98.27505493164062,98.27505493164062,400071703
2024-12-30,98.27503204345703,102.7220458984375,97.57477569580078,99.30921936035156,99.30921936035156,594835260
2024-12-31,99.31422424316406,104.49745178222656,97.81471252441406,103.06851196289062,103.06851196289062,493712848
2025-01-01,103.06864166259766,107.728759765625,102.0866928100586,104.81208801269531,104.81208801269531,532072625
2025-01-02,104.81171417236328,107.70021057128906,104.62227630615234,105.0898208618164,105.0898208618164,628792957
2025-01-03,105.09010314941406,114.67105865478516,104.1868896484375,112.68724822998047,112.68724822998047,638586297
2025-01-04,112.68858337402344,112.72618865966797,110.31645965576172,111.16759490966797,111.16759490966797,435541346
2025-01-05,111.16714477539062,116.04695892333984,110.69940185546875,115.46582794189453,115.46582794189453,481946519
2025-01-06,115.4661636352539,116.9095230102539,111.7595443725586,114.01073455810547,114.01073455810547,715869331
2025-01-07,114.01121520996094,114.75484466552734,102.33089447021484,102.8379898071289,102.8379898071289,858089236
2025-01-08,102.8375244140625,104.85659790039062,97.75127410888672,101.49867248535156,101.49867248535156,697152698
2025-01-09,101.49867248535156,105.68768310546875,100.38446807861328,102.26554870605469,102.26554870605469,663913513
2025-01-10,102.2651138305664,106.1594009399414,102.20291137695312,104.01673126220703,104.01673126220703,569619939
2025-01-11,104.01673126220703,104.84367370605469,102.19261169433594,104.37470245361328,104.37470245361328,372059719
2025-01-12,104.37247467041016,105.12775421142578,101.48237609863281,102.35240936279297,102.35240936279297,355892863
2025-01-13,102.35053253173828,104.20748901367188,93.14704132080078,98.4621810913086,98.4621810913086,679177204
2025-01-14,98.46150970458984,102.45130920410156,97.68531799316406,102.41368865966797,102.41368865966797,438225096
2025-01-15,102.41410064697266,118.3126220703125,100.89743041992188,117.21080017089844,117.21080017089844,1150190542
2025-01-16,117.22245025634766,129.6850128173828,114.62858581542969,124.29759216308594,124.29759216308594,2349272554
2025-01-17,124.29691314697266,140.61679077148438,124.2965316772461,136.990234375,136.990234375,2079115778
2025-01-18,136.9894561767578,138.97384643554688,123.34905242919922,125.40595245361328,125.40595245361328,1424136216
2025-01-19,125.40585327148438,128.32504272460938,112.290771484375,115.33399963378906,115.33399963378906,1622033651
2025-01-20,115.32474517822266,125.77989196777344,113.3494644165039,118.42407989501953,118.42407989501953,1624807420
2025-01-21,118.42768096923828,124.48506164550781,113.7801513671875,118.90388488769531,118.90388488769531,961440834
2025-01-22,118.90519714355469,120.0925521850586,114.49641418457031,115.24545288085938,115.24545288085938,602604724
2025-01-23,115.24545288085938,116.91870880126953,111.438232421875,116.507568359375,116.507568359375,692580468
2025-01-24,116.50669860839844,122.67864990234375,113.20506286621094,118.69554138183594,118.69554138183594,1030649407
2025-01-25,118.69832611083984,129.0458221435547,118.55207061767578,123.98307037353516,123.98307037353516,1228083983
2025-01-26,123.98794555664062,124.8520278930664,117.20661163330078,117.20661163330078,117.20661163330078,626299165
2025-01-27,117.20271301269531,117.71218872070312,106.55506134033203,114.8987045288086,114.8987045288086,1063367632
2025-01-28,114.90412139892578,116.88208770751953,109.39888763427734,110.22003173828125,110.22003173828125,652725828
2025-01-29,110.2208023071289,118.95044708251953,110.00133514404297,115.69033813476562,115.69033813476562,738092056
2025-01-30,115.6900634765625,133.62950134277344,114.473388671875,129.91165161132812,129.91165161132812,1621653177
2025-01-31,129.90988159179688,134.53956604003906,125.59959411621094,128.01290893554688,128.01290893554688,1048380061
2025-02-01,128.013916015625,131.09091186523438,118.04769897460938,118.91510772705078,118.91510772705078,983459679
2025-02-02,118.91496276855469,121.23682403564453,105.12374877929688,109.48184204101562,109.48184204101562,1287044634
2025-02-03,109.48340606689453,109.48930358886719,85.30736541748047,106.95282745361328,106.95282745361328,2397646501
2025-02-04,106.95282745361328,108.57109832763672,98.80427551269531,101.45013427734375,101.45013427734375,985577467
2025-02-05,101.44993591308594,108.8306884765625,100.72579956054688,103.3876953125,103.3876953125,771171988
2025-02-06,103.3876953125,109.29440307617188,99.82597351074219,101.6890869140625,101.6890869140625,881265474
2025-02-07,101.68403625488281,107.8051986694336,100.79510498046875,103.2164077758789,103.2164077758789,811277196
2025-02-08,103.21773529052734,105.10611724853516,102.03208923339844,104.68509674072266,104.68509674072266,501350634
2025-02-09,104.68412780761719,109.00012969970703,102.5184097290039,107.45870208740234,107.45870208740234,623178747
2025-02-10,107.45923614501953,121.71173095703125,107.29493713378906,120.08202362060547,120.08202362060547,1528523943
2025-02-11,120.08802795410156,131.6415557861328,118.28965759277344,119.69583129882812,119.69583129882812,1985970457
2025-02-12,119.6959228515625,124.47865295410156,112.32292938232422,122.0439224243164,122.0439224243164,1392547068
2025-02-13,122.04375457763672,129.00433349609375,119.33539581298828,126.31777954101562,126.31777954101562,1368690456
2025-02-14,126.32026672363281,133.58102416992188,124.80476379394531,125.12673950195312,125.12673950195312,1541689997
2025-02-15,125.1233901977539,134.51234436035156,124.56685638427734,133.84043884277344,133.84043884277344,1346292179
2025-02-16,133.8466339111328,137.17132568359375,125.26654815673828,125.55438232421875,125.55438232421875,1226603117
2025-02-17,125.55278015136719,128.5653839111328,120.52629852294922,122.30784606933594,122.30784606933594,1088409484
2025-02-18,122.30735778808594,129.5143280029297,120.32439422607422,129.49008178710938,129.49008178710938,1333528584
2025-02-19,129.49510192871094,139.41400146484375,129.49472045898438,135.21470642089844,135.21470642089844,1800586289
2025-02-20,135.20071411132812,135.20355224609375,126.31468200683594,130.60191345214844,130.60191345214844,1363354948
2025-02-21,130.60342407226562,139.8590545654297,123.93376922607422,128.05027770996094,128.05027770996094,2157310257
2025-02-22,128.0509490966797,130.95367431640625,125.83778381347656,126.0592269897461,126.0592269897461,882754016
2025-02-23,126.0571060180664,130.1383514404297,125.400634765625,129.94187927246094,129.94187927246094,606417516
2025-02-24,129.9398193359375,130.2569580078125,113.86595916748047,114.46142578125,114.46142578125,1208689964
2025-02-25,114.46385192871094,116.80304718017578,107.50931549072266,114.61450958251953,114.61450958251953,1495685860
2025-02-26,114.61363983154297,128.13632202148438,114.15335083007812,124.62174224853516,124.62174224853516,1963281558
2025-02-27,124.6332015991211,131.72024536132812,121.86190032958984,126.77029418945312,126.77029418945312,1643976096
2025-02-28,126.7703857421875,129.3928680419922,114.346923828125,127.96198272705078,127.96198272705078,2011445432
2025-03-01,127.96327209472656,130.2673797607422,123.18787384033203,124.26994323730469,124.26994323730469,805254661
2025-03-02,124.27043914794922,129.27154541015625,118.43244934082031,127.49488830566406,127.49488830566406,1566031140
2025-03-03,127.49440002441406,130.0357208251953,107.10387420654297,109.94983673095703,109.94983673095703,1644681694
2025-03-04,109.94981384277344,110.75364685058594,94.65043640136719,103.70933532714844,103.70933532714844,1605915631
2025-03-05,103.69979858398438,106.62614440917969,100.8563461303711,104.7320785522461,104.7320785522461,749010490
2025-03-06,104.73485565185547,112.85941314697266,102.27266693115234,103.39810180664062,103.39810180664062,991239117
2025-03-07,103.3980941772461,106.51160430908203,98.03718566894531,103.48184204101562,103.48184204101562,976368252
2025-03-08,103.49060821533203,108.21886444091797,102.07647705078125,102.25264739990234,102.25264739990234,625236444
2025-03-09,102.25474548339844,102.58417510986328,93.9979248046875,94.47103881835938,94.47103881835938,774058349
2025-03-10,94.47138214111328,98.76484680175781,86.63914489746094,87.55799102783203,87.55799102783203,1003972797
2025-03-11,87.55560302734375,92.99475860595703,83.87242889404297,90.33271789550781,90.33271789550781,960802515
2025-03-12,90.33271026611328,92.5585708618164,87.6803207397461,91.48965454101562,91.48965454101562,591598868
2025-03-13,91.48965454101562,91.65618133544922,86.41110229492188,88.03050231933594,88.03050231933594,522721551
2025-03-14,88.02823638916016,92.71328735351562,87.9225845336914,91.33390808105469,91.33390808105469,495040756
2025-03-15,91.33246612548828,94.10469818115234,91.08111572265625,92.5405502319336,92.5405502319336,446857353
2025-03-16,92.540771484375,92.6170425415039,88.65928649902344,90.34935760498047,90.34935760498047,452344718
2025-03-17,90.34922790527344,94.2761459350586,90.30828094482422,92.36361694335938,92.36361694335938,682772839
2025-03-18,92.36336517333984,92.36336517333984,87.34113311767578,90.08269500732422,90.08269500732422,521781987
2025-03-19,90.08259582519531,94.13768768310547,89.45930480957031,94.05044555664062,94.05044555664062,609241860
2025-03-20,94.0631332397461,94.41155242919922,90.2431869506836,93.28262329101562,93.28262329101562,470588105
2025-03-21,93.28095245361328,93.81848907470703,90.93335723876953,90.93335723876953,90.93335723876953,417713987
2025-03-22,90.93338775634766,92.14759063720703,90.50015258789062,91.2575454711914,91.2575454711914,298814287
2025-03-23,91.25753021240234,92.94347381591797,90.77978515625,91.41535186767578,91.41535186767578,310565424
2025-03-24,91.41448211669922,95.5163803100586,90.95836639404297,93.67450714111328,93.67450714111328,543202292
2025-03-25,93.67311096191406,94.6620864868164,92.07332611083984,94.44954681396484,94.44954681396484,416701792
2025-03-26,94.44918060302734,96.47010803222656,91.23176574707031,92.33674621582031,92.33674621582031,490084182
2025-03-27,92.33684539794922,94.97689056396484,92.31645202636719,92.82347869873047,92.82347869873047,385090771
2025-03-28,92.82295227050781,93.3537368774414,85.85205078125,87.3966293334961,87.3966293334961,533689886
2025-03-29,87.39659118652344,87.92958068847656,84.46468353271484,85.4487533569336,85.4487533569336,393958821
2025-03-30,85.44839477539062,86.7560043334961,84.82988739013672,86.00347137451172,86.00347137451172,304673706
2025-03-31,86.00347900390625,86.16148376464844,81.0151596069336,83.03350067138672,83.03350067138672,490698699
2025-04-01,83.0338134765625,85.83924865722656,82.95877075195312,84.48882293701172,84.48882293701172,365025852
2025-04-02,84.48794555664062,88.07308197021484,81.16949462890625,81.75888061523438,81.75888061523438,689988277
2025-04-03,81.75977325439453,84.57359313964844,80.36215209960938,83.32506561279297,83.32506561279297,513143317
2025-04-04,83.32502746582031,84.9629898071289,81.79515075683594,84.417724609375,84.417724609375,447174201
2025-04-05,84.41851806640625,84.87789154052734,81.7977294921875,82.71145629882812,82.71145629882812,236343177
2025-04-06,82.71119689941406,82.99740600585938,68.6411361694336,70.42854309082031,70.42854309082031,657828967
2025-04-07,70.42865753173828,72.35467529296875,63.751861572265625,70.96516418457031,70.96516418457031,1102503251
2025-04-08,70.97097778320312,73.4031982421875,68.42230224609375,69.09323120117188,69.09323120117188,520346488
2025-04-09,69.09361267089844,78.0263900756836,66.73370361328125,76.0118179321289,76.0118179321289,775644355
2025-04-10,76.01344299316406,76.01459503173828,71.30794525146484,73.7248306274414,73.7248306274414,443121281
2025-04-11,73.72712707519531,77.39379119873047,73.72712707519531,76.21421813964844,76.21421813964844,396930539
2025-04-12,76.21263122558594,79.97667694091797,74.93739318847656,78.596923828125,78.596923828125,364154969
2025-04-13,78.59809875488281,79.9318618774414,76.96993255615234,77.78424835205078,77.78424835205078,381467151
2025-04-14,77.78338623046875,80.13285064697266,75.94672393798828,77.07643127441406,77.07643127441406,418704418
2025-04-15,77.07637023925781,78.61451721191406,74.84861755371094,75.40563201904297,75.40563201904297,331081560
2025-04-16,75.40530395507812,76.44567108154297,73.61559295654297,74.3116455078125,74.3116455078125,397457521
2025-04-17,74.3116455078125,76.44384765625,73.76600646972656,74.88020324707031,74.88020324707031,326332046
2025-04-18,74.88410186767578,76.98479461669922,74.66255950927734,75.9880599975586,75.9880599975586,266957995
2025-04-19,75.9880599975586,76.6787338256836,75.0457763671875,76.12681579589844,76.12681579589844,252451132
2025-04-20,76.12681579589844,78.34217071533203,75.48567199707031,77.74858856201172,77.74858856201172,261707695
2025-04-21,77.74858856201172,81.49262237548828,77.48104095458984,78.04727935791016,78.04727935791016,410886865
2025-04-22,78.047607421875,84.47547912597656,77.72876739501953,83.4083023071289,83.4083023071289,507393527
2025-04-23,83.4083023071289,85.12458038330078,82.44451141357422,83.22515106201172,83.22515106201172,526977935
2025-04-24,83.22531127929688,84.52508544921875,80.93468475341797,84.3316879272461,84.3316879272461,400748481
2025-04-25,84.33182525634766,87.2347183227539,83.05924224853516,86.32804107666016,86.32804107666016,419900402
2025-04-26,86.32893371582031,88.03485107421875,85.4305191040039,87.1067886352539,87.1067886352539,318675801
2025-04-27,87.10697937011719,87.57086181640625,84.7317886352539,85.53465270996094,85.53465270996094,308737031
2025-04-28,85.53252410888672,88.01630401611328,83.93118286132812,85.73147583007812,85.73147583007812,413999132
2025-04-29,85.73121643066406,87.2408447265625,84.69388580322266,85.47164916992188,85.47164916992188,422993505
2025-04-30,85.47161102294922,86.53041076660156,81.77094268798828,83.51346588134766,83.51346588134766,412774299
2025-05-01,83.51522064208984,90.87566375732422,83.47244262695312,88.9256362915039,88.9256362915039,476506479
2025-05-02,88.92963409423828,90.8663101196289,87.3414077758789,87.99943542480469,87.99943542480469,377793683
2025-05-03,87.99922180175781,88.00183868408203,85.81533813476562,86.67216491699219,86.67216491699219,249936836
2025-05-04,86.67156982421875,86.86620330810547,84.94183349609375,85.02394104003906,85.02394104003906,311019376
2025-05-05,85.02395629882812,89.35408782958984,82.35894012451172,83.37004852294922,83.37004852294922,568505578
2025-05-06,83.37004852294922,92.36015319824219,81.18242645263672,91.86149597167969,91.86149597167969,649598421
2025-05-07,91.8696517944336,93.2015380859375,87.30937957763672,89.44876098632812,89.44876098632812,783041527
2025-05-08,89.45059204101562,95.19078826904297,89.44945526123047,94.70175170898438,94.70175170898438,778491877
2025-05-09,94.70118713378906,101.33683776855469,93.95565795898438,100.44050598144531,100.44050598144531,830455702
2025-05-10,100.44161224365234,106.14918518066406,100.4412612915039,105.24385070800781,105.24385070800781,834309329
2025-05-11,105.24359130859375,105.64225769042969,98.50720977783203,99.97394561767578,99.97394561767578,648329187
2025-05-12,99.97413635253906,104.79100799560547,98.951904296875,103.92964935302734,103.92964935302734,876238985
2025-05-13,103.92964935302734,104.89891815185547,99.7132797241211,103.55943298339844,103.55943298339844,756388508
2025-05-14,103.55961608886719,105.06613159179688,98.7301254272461,101.12409210205078,101.12409210205078,685905055
2025-05-15,101.12201690673828,101.82231903076172,95.88257598876953,99.14827728271484,99.14827728271484,655626582
2025-05-16,99.15177154541016,102.1082763671875,98.40641784667969,99.47583770751953,99.47583770751953,484569633
2025-05-17,99.47930908203125,101.07940673828125,95.76721954345703,96.2911376953125,96.2911376953125,503355643
2025-05-18,96.28958129882812,102.23527526855469,96.13927459716797,101.17874145507812,101.17874145507812,529675531
2025-05-19,101.13946533203125,101.13946533203125,94.53633117675781,98.34387969970703,98.34387969970703,559403328
2025-05-20,98.34387969970703,99.53951263427734,92.53456115722656,94.39929962158203,94.39929962158203,704464955
2025-05-21,94.39926147460938,98.28128814697266,93.71061706542969,97.26056671142578,97.26056671142578,652438243
2025-05-22,97.26087951660156,100.8830795288086,97.13811492919922,100.28231811523438,100.28231811523438,689339568
2025-05-23,100.28231811523438,102.82711029052734,94.84696197509766,95.1402816772461,95.1402816772461,683087073
2025-05-24,95.1402816772461,97.76754760742188,95.02900695800781,95.6858901977539,95.6858901977539,362386410
2025-05-25,95.6858901977539,96.03606414794922,93.31779479980469,95.6577377319336,95.6577377319336,373036618
2025-05-26,95.6577377319336,97.57124328613281,94.50860595703125,95.00921630859375,95.00921630859375,359429190
2025-05-27,95.00664520263672,96.98282623291016,93.24906921386719,95.96477508544922,95.96477508544922,461941241
2025-05-28,95.9631576538086,97.42896270751953,93.59364318847656,95.30498504638672,95.30498504638672,409308570
2025-05-29,95.30764770507812,98.57928466796875,93.06096649169922,93.08880615234375,93.08880615234375,523998753
2025-05-30,93.08881378173828,93.8394775390625,85.53031158447266,85.6614990234375,85.6614990234375,676735944
2025-05-31,85.66189575195312,87.88267517089844,83.3930892944336,87.12788391113281,87.12788391113281,420118292
2025-06-01,87.12765502929688,88.7032699584961,86.11663818359375,88.38945770263672,88.38945770263672,302703072
2025-06-02,88.38778686523438,89.939453125,87.06846618652344,89.64005279541016,89.64005279541016,367243058
2025-06-03,89.64005279541016,90.56140899658203,88.85591125488281,89.56200408935547,89.56200408935547,347093463
2025-06-04,89.5616455078125,90.9671401977539,87.59291076660156,88.08499145507812,88.08499145507812,330087158
2025-06-05,88.08674621582031,89.08477783203125,82.18511962890625,83.7460708618164,83.7460708618164,442927658
2025-06-06,83.74506378173828,87.68367004394531,83.58772277832031,87.25169372558594,87.25169372558594,380718079
2025-06-07,87.25213623046875,89.31390380859375,86.7828369140625,88.37530517578125,88.37530517578125,288243852
2025-06-08,88.37550354003906,88.58467102050781,86.7765884399414,87.25794219970703,87.25794219970703,297151017
2025-06-09,87.2574234008789,90.7641372680664,86.82691192626953,90.76110076904297,90.76110076904297,419226063
2025-06-10,90.76040649414062,93.39981842041016,89.61417388916016,93.2669906616211,93.2669906616211,438349979
2025-06-11,93.26705169677734,94.00593566894531,90.5169448852539,91.57585144042969,91.57585144042969,474053032
2025-06-12,91.57585144042969,91.7936782836914,86.16217803955078,86.45230865478516,86.45230865478516,394517665
2025-06-13,86.45230865478516,86.605224609375,81.53981018066406,86.54266357421875,86.54266357421875,518619534
2025-06-14,86.54266357421875,86.87774658203125,84.38018035888672,85.25419616699219,85.25419616699219,275701195
2025-06-15,85.25411987304688,86.54517364501953,85.1011734008789,86.32762145996094,86.32762145996094,256887622
2025-06-16,86.32762145996094,88.89298248291016,85.50926208496094,86.84630584716797,86.84630584716797,374880407
2025-06-17,86.84689331054688,87.69681549072266,82.65823364257812,84.34707641601562,84.34707641601562,429229520
2025-06-18,84.34740447998047,85.58200073242188,83.46928405761719,85.06647491455078,85.06647491455078,341881808
2025-06-19,85.06597900390625,85.8410415649414,84.40480041503906,85.12791442871094,85.12791442871094,305809453
2025-06-20,85.12806701660156,85.92496490478516,81.1500015258789,82.895751953125,82.895751953125,383363426
2025-06-21,82.895751953125,84.08651733398438,79.15865325927734,80.11610412597656,80.11610412597656,323966294
2025-06-22,80.1189956665039,81.98597717285156,76.42152404785156,80.13804626464844,80.13804626464844,474474626
2025-06-23,80.13922119140625,85.38858032226562,79.72673034667969,85.1222915649414,85.1222915649414,421570218
2025-06-24,85.1218032836914,85.3385238647461,83.97821807861328,84.8034439086914,84.8034439086914,315638462
2025-06-25,84.80503845214844,85.41447448730469,84.10187530517578,84.66546630859375,84.66546630859375,342324717
2025-06-26,84.66546630859375,85.89220428466797,83.99732971191406,84.28509521484375,84.28509521484375,341637057
2025-06-27,84.2850570678711,85.6033706665039,83.30979919433594,84.83246612548828,84.83246612548828,320633032
2025-06-28,84.83258056640625,87.34298706054688,84.66112518310547,86.3045883178711,86.3045883178711,274366872
2025-06-29,86.30479431152344,88.35588836669922,85.92716979980469,87.99116516113281,87.99116516113281,277905455
2025-06-30,87.99116516113281,88.24590301513672,84.93173217773438,85.98348236083984,85.98348236083984,350978484
2025-07-01,85.98345184326172,86.7782974243164,82.4891357421875,83.24486541748047,83.24486541748047,378604364
2025-07-02,83.2447509765625,88.44430541992188,83.17454528808594,87.3050537109375,87.3050537109375,445395341
2025-07-03,87.30486297607422,92.1041030883789,87.04298400878906,89.00467681884766,89.00467681884766,664431144
2025-07-04,89.00471496582031,89.20399475097656,85.83561706542969,86.86906433105469,86.86906433105469,443311764
2025-07-05,86.86727905273438,87.81245422363281,85.9324722290039,87.51638793945312,87.51638793945312,246712540
2025-07-06,87.51638793945312,88.34991455078125,86.54900360107422,87.3949203491211,87.3949203491211,284893873
2025-07-07,87.3949203491211,88.19832611083984,85.22537994384766,86.0885238647461,86.0885238647461,389381283
2025-07-08,86.08860778808594,87.93972778320312,85.58676147460938,87.68562316894531,87.68562316894531,336652893
2025-07-09,87.68562316894531,91.3194580078125,87.21420288085938,90.69892883300781,90.69892883300781,532651549
2025-07-10,90.69892883300781,95.13665008544922,90.21781921386719,94.80078125,94.80078125,567862448
2025-07-11,94.8007583618164,98.11109161376953,92.991943359375,94.24921417236328,94.24921417236328,832216258
2025-07-12,94.24921417236328,95.37165832519531,90.90095520019531,92.77886199951172,92.77886199951172,495945011
2025-07-13,92.77886199951172,96.77396392822266,92.60377502441406,94.6480712890625,94.6480712890625,479511705
2025-07-14,94.6480712890625,97.81761169433594,94.32838439941406,95.56168365478516,95.56168365478516,654942624
2025-07-15,95.56175231933594,96.65665435791016,91.43003845214844,96.32420349121094,96.32420349121094,677076010
2025-07-16,96.32420349121094,99.87815856933594,95.2217788696289,97.50311279296875,97.50311279296875,740323178
2025-07-17,97.50311279296875,103.47513580322266,95.61459350585938,101.6133804321289,101.6133804321289,1084635926
2025-07-18,101.61276245117188,111.89652252197266,100.21292877197266,101.67029571533203,101.67029571533203,1855244520
2025-07-19,101.67024993896484,113.49437713623047,99.8890151977539,113.44483947753906,113.44483947753906,1366523077
2025-07-20,113.43801879882812,121.29607391357422,110.85592651367188,116.86455535888672,116.86455535888672,1788741762
2025-07-21,116.86455535888672,121.85041809082031,114.82139587402344,115.85136413574219,115.85136413574219,1256762792
2025-07-22,115.85287475585938,119.72757720947266,112.97354888916016,119.72321319580078,119.72321319580078,1289928158
2025-07-23,119.72321319580078,121.89842987060547,109.18413543701172,112.19160461425781,112.19160461425781,1308642897
2025-07-24,112.18927001953125,115.28633880615234,106.9859848022461,112.31222534179688,112.31222534179688,939814899
2025-07-25,112.31222534179688,116.2565689086914,108.65922546386719,113.81566619873047,113.81566619873047,972174923
2025-07-26,113.81546020507812,115.40968322753906,112.1849136352539,113.98574829101562,113.98574829101562,502830524
2025-07-27,113.97541046142578,115.43243408203125,112.6373291015625,114.80377197265625,114.80377197265625,536393875
2025-07-28,114.80359649658203,116.271484375,108.50888061523438,108.59437561035156,108.59437561035156,694833022
2025-07-29,108.59674072265625,110.6766357421875,107.0328598022461,108.53234100341797,108.53234100341797,616382447
2025-07-30,108.53234100341797,111.12191772460938,106.57289123535156,110.53424835205078,110.53424835205078,801543068
2025-07-31,110.53424835205078,111.71803283691406,105.9680404663086,106.22357177734375,106.22357177734375,684405941
2025-08-01,106.22247314453125,108.09593200683594,103.7477035522461,106.64380645751953,106.64380645751953,1130900178
2025-08-02,106.6432113647461,109.85327911376953,104.56810760498047,106.23706817626953,106.23706817626953,936925752
2025-08-03,106.23706817626953,111.20707702636719,104.65965270996094,110.4697265625,110.4697265625,619301155
2025-08-04,110.46997833251953,121.33966064453125,110.28350067138672,121.20524597167969,121.20524597167969,1214564672
2025-08-05,121.20436096191406,128.78732299804688,119.74081420898438,120.26901245117188,120.26901245117188,1816200417
2025-08-06,120.26873016357422,120.97944641113281,115.29591369628906,119.29515075683594,119.29515075683594,903681272
2025-08-07,119.29481506347656,122.72650146484375,117.5774917602539,122.7258071899414,122.7258071899414,1168601895
2025-08-08,122.72575378417969,126.08000183105469,119.70303344726562,123.87100982666016,123.87100982666016,1148348257
2025-08-09,123.87010955810547,126.13383483886719,120.35804748535156,120.42219543457031,120.42219543457031,833424606
2025-08-10,120.42184448242188,125.49437713623047,118.60415649414062,123.7939453125,123.7939453125,934579237
2025-08-11,123.7939453125,127.67213439941406,119.73428344726562,120.28968811035156,120.28968811035156,1370403494
2025-08-12,120.28976440429688,131.7564239501953,118.53736877441406,130.46371459960938,130.46371459960938,1343826519
2025-08-13,130.46371459960938,133.91891479492188,128.74183654785156,130.97703552246094,130.97703552246094,1206662600
2025-08-14,130.97671508789062,133.68826293945312,119.89668273925781,121.29955291748047,121.29955291748047,1374736977
2025-08-15,121.30584716796875,123.15582275390625,116.83715057373047,119.047119140625,119.047119140625,874257688
2025-08-16,119.04772186279297,120.94686889648438,117.35562896728516,120.94686889648438,120.94686889648438,563468906
2025-08-17,120.94698333740234,123.22441864013672,119.99160766601562,120.84668731689453,120.84668731689453,648987761
2025-08-18,120.84622192382812,120.9471435546875,115.56209564208984,117.70344543457031,117.70344543457031,749192122
2025-08-19,117.70344543457031,119.02588653564453,112.38813781738281,112.48564147949219,112.48564147949219,757336681
2025-08-20,112.48693084716797,117.02444458007812,112.48587036132812,116.02650451660156,116.02650451660156,681776075
2025-08-21,116.02650451660156,116.99514770507812,113.56800079345703,114.64163970947266,114.64163970947266,482258580
2025-08-22,114.64163970947266,123.50634002685547,112.6678466796875,122.79264068603516,122.79264068603516,865400443
2025-08-23,122.7927474975586,123.15911865234375,119.83235168457031,121.34606170654297,121.34606170654297,513144353
2025-08-24,121.3503646850586,124.64083099365234,117.30414581298828,118.19590759277344,118.19590759277344,739400069
2025-08-25,118.19728088378906,118.4730453491211,107.12153625488281,109.44448852539062,109.44448852539062,1051702884
2025-08-26,109.44176483154297,114.69602966308594,109.10990142822266,113.49969482421875,113.49969482421875,675662110
2025-08-27,113.4992904663086,116.1255111694336,112.04985046386719,112.13909912109375,112.13909912109375,639072158
2025-08-28,112.13748168945312,114.52999877929688,111.56938171386719,113.75818634033203,113.75818634033203,498513993
2025-08-29,113.75794219970703,113.75794219970703,108.86856079101562,109.91402435302734,109.91402435302734,634205711
2025-08-30,109.91385650634766,111.1325454711914,108.60655212402344,110.81029510498047,110.81029510498047,375821556
2025-08-31,110.8102035522461,111.86898040771484,108.89058685302734,108.90846252441406,108.90846252441406,330538313
2025-09-01,108.90746307373047,111.24774169921875,106.79910278320312,108.54405212402344,108.54405212402344,580389986
2025-09-02,108.54483795166016,112.05509948730469,108.54483795166016,111.67447662353516,111.67447662353516,614989597
2025-09-03,111.67508697509766,113.21360778808594,110.84223937988281,112.95296478271484,112.95296478271484,459682611
2025-09-04,112.95296478271484,113.4330825805664,109.66930389404297,111.09365844726562,111.09365844726562,401689027
2025-09-05,111.09260559082031,114.95743560791016,111.08059692382812,112.10284423828125,112.10284423828125,575953638
2025-09-06,112.10284423828125,112.48799896240234,111.29491424560547,112.16635131835938,112.16635131835938,273199193
2025-09-07,112.1665267944336,115.26837921142578,112.16124725341797,115.02294158935547,115.02294158935547,383914303
2025-09-08,115.02420043945312,115.30451965332031,112.03854370117188,112.71385192871094,112.71385192871094,687724220
2025-09-09,112.71476745605469,114.62589263916016,110.95941162109375,111.94290924072266,111.94290924072266,577640276
2025-09-10,111.94308471679688,117.87779235839844,111.60301208496094,117.56956481933594,117.56956481933594,690880713
2025-09-11,117.56826782226562,117.65097045898438,113.49243927001953,115.86506652832031,115.86506652832031,713400215
2025-09-12,115.86517333984375,118.23968505859375,114.94580078125,118.1546859741211,118.1546859741211,732906569
2025-09-13,118.15619659423828,120.79342651367188,117.63170623779297,119.29096221923828,119.29096221923828,779591173
2025-09-14,119.29077911376953,119.33483123779297,114.10334014892578,115.20269775390625,115.20269775390625,724782000
2025-09-15,115.2022705078125,116.72882080078125,112.38194274902344,113.78031158447266,113.78031158447266,626419211
2025-09-16,113.78041076660156,115.73894500732422,112.24949645996094,115.03520202636719,115.03520202636719,596285131
2025-09-17,115.03548431396484,117.55502319335938,113.4832534790039,117.03031921386719,117.03031921386719,653794448
2025-09-18,117.02936553955078,119.03903198242188,115.08155822753906,118.26287078857422,118.26287078857422,694529748
2025-09-19,118.2651596069336,119.37104034423828,113.5367202758789,114.12752532958984,114.12752532958984,582773714
2025-09-20,114.12722778320312,115.20100402832031,113.57084655761719,113.96715545654297,113.96715545654297,355111514
2025-09-21,113.96725463867188,116.17369079589844,113.89693450927734,114.11297607421875,114.11297607421875,410249227
2025-09-22,114.11297607421875,114.394287109375,104.7634048461914,105.81873321533203,105.81873321533203,876073231
2025-09-23,105.81881713867188,107.22338104248047,104.60342407226562,106.15792846679688,106.15792846679688,523184699
2025-09-24,106.15680694580078,107.60359191894531,105.1136474609375,105.61560821533203,105.61560821533203,589064383
2025-09-25,105.61759185791016,105.84506225585938,100.81879425048828,102.16448211669922,102.16448211669922,672852348
2025-09-26,102.16448211669922,104.8933334350586,101.16643524169922,104.64485931396484,104.64485931396484,473689137
2025-09-27,104.64485931396484,104.9557113647461,103.49834442138672,104.54808044433594,104.54808044433594,286702721
2025-09-28,104.54817199707031,107.12031555175781,102.8808364868164,106.8475112915039,106.8475112915039,344669714
2025-09-29,106.84776306152344,107.33427429199219,105.46658325195312,106.8386001586914,106.8386001586914,499980246
2025-09-30,106.83815002441406,107.55210876464844,104.02041625976562,106.8980712890625,106.8980712890625,489043119
2025-10-01,106.89817810058594,115.24842834472656,105.52688598632812,115.12531280517578,115.12531280517578,825797330
2025-10-02,115.12578582763672,122.4579849243164,115.1164779663086,119.63856506347656,119.63856506347656,1495691962
2025-10-03,119.63700103759766,123.96359252929688,116.0280990600586,120.5226821899414,120.5226821899414,1162755610
2025-10-04,120.52318572998047,120.92424774169922,117.6904525756836,120.43743133544922,120.43743133544922,550626645
2025-10-05,120.43705749511719,123.98868560791016,118.5575180053711,118.85699462890625,118.85699462890625,883469730
2025-10-06,118.857177734375,121.19857025146484,118.26467895507812,118.33409118652344,118.33409118652344,746248182
2025-10-07,118.3336181640625,119.21309661865234,115.56688690185547,117.07422637939453,117.07422637939453,774015896
2025-10-08,117.07440185546875,119.56070709228516,115.64061737060547,118.63648223876953,118.63648223876953,622388433
2025-10-09,118.63589477539062,127.4483413696289,115.66255950927734,125.93396759033203,125.93396759033203,1273616054
2025-10-10,125.9281997680664,135.5629425048828,66.26396942138672,96.62725067138672,96.62725067138672,3795640156
2025-10-11,96.62725067138672,102.40986633300781,90.6382827758789,93.41954803466797,93.41954803466797,2019304084
2025-10-12,93.41885375976562,102.02229309082031,91.98377990722656,98.7606430053711,98.7606430053711,1207205427
2025-10-13,98.77267456054688,101.28065490722656,95.92292785644531,99.57048034667969,99.57048034667969,1304474829
2025-10-14,99.572265625,100.39759826660156,92.01930236816406,97.36569213867188,97.36569213867188,1242393333
2025-10-15,97.36592102050781,99.68315124511719,93.55711364746094,95.40121459960938,95.40121459960938,812985564
2025-10-16,95.40499877929688,96.78978729248047,89.97236633300781,91.78864288330078,91.78864288330078,931560855
2025-10-17,91.78833770751953,92.85997009277344,84.54806518554688,90.11589813232422,90.11589813232422,1131196571
2025-10-18,90.11817932128906,92.1534194946289,90.03289794921875,91.70246887207031,91.70246887207031,468168711
2025-10-19,91.70246887207031,94.75799560546875,90.84564208984375,93.28386688232422,93.28386688232422,536008306
2025-10-20,93.28910827636719,95.79956817626953,92.37062072753906,94.11409759521484,94.11409759521484,549774243
2025-10-21,94.09503936767578,96.84846496582031,91.83136749267578,92.6905517578125,92.6905517578125,786338501
2025-10-22,92.68952941894531,94.88703918457031,90.1430435180664,91.92095947265625,91.92095947265625,813155475
2025-10-23,91.92095947265625,94.73509216308594,91.87411499023438,94.043701171875,94.043701171875,573637773
2025-10-24,94.04379272460938,97.03467559814453,94.03112030029297,96.4134521484375,96.4134521484375,586259508
2025-10-25,96.41431427001953,97.0202407836914,95.78291320800781,96.98793029785156,96.98793029785156,388705087
2025-10-26,96.98805236816406,100.51624298095703,96.44905853271484,99.96092987060547,99.96092987060547,524114205
2025-10-27,99.9610824584961,102.87415313720703,98.30095672607422,99.379150390625,99.379150390625,870204653
2025-10-28,99.37905883789062,106.34300994873047,95.99254608154297,96.72423553466797,96.72423553466797,1767742095
2025-10-29,96.72347259521484,100.5983657836914,96.32807159423828,98.55887603759766,98.55887603759766,931934576
2025-10-30,98.55870056152344,99.67179107666016,90.60453033447266,93.38381958007812,93.38381958007812,837783881
2025-10-31,93.38414764404297,96.1800765991211,93.1534423828125,95.49425506591797,95.49425506591797,603370214
2025-11-01,95.493896484375,101.75743103027344,95.1166000366211,101.40185546875,101.40185546875,771158463
2025-11-02,101.3951644897461,101.3951644897461,97.91646575927734,99.51091003417969,99.51091003417969,701549373
2025-11-03,99.50585174560547,99.66692352294922,86.4770736694336,87.39720153808594,87.39720153808594,1067081583
2025-11-04,87.39692687988281,90.76715850830078,80.09814453125,85.4836654663086,85.4836654663086,1090634571
2025-11-05,85.48303985595703,89.84207153320312,82.30486297607422,89.55512237548828,89.55512237548828,656549647
2025-11-06,89.55393981933594,89.55572509765625,85.55814361572266,87.0000228881836,87.0000228881836,548991432
2025-11-07,86.99969482421875,104.45751953125,86.09718322753906,101.78585815429688,101.78585815429688,1531130020
2025-11-08,101.7852783203125,106.15178680419922,98.388427734375,106.15178680419922,106.15178680419922,1111008507
2025-11-09,106.17696380615234,113.23821258544922,99.16072082519531,110.16724395751953,110.16724395751953,2029738554
2025-11-10,110.17060852050781,111.60379791259766,104.16159057617188,104.2005844116211,104.2005844116211,1234198128
2025-11-11,104.20117950439453,106.50173950195312,99.22865295410156,99.66584777832031,99.66584777832031,921164198
2025-11-12,99.6683349609375,104.0236587524414,95.32373046875,97.54154205322266,97.54154205322266,1080933289
2025-11-13,97.54236602783203,101.62030029296875,94.17771911621094,96.79256439208984,96.79256439208984,956926925
2025-11-14,96.79256439208984,99.9609603881836,93.92350006103516,97.51412963867188,97.51412963867188,1107096324
2025-11-15,97.51412963867188,109.05707550048828,97.51139831542969,101.76781463623047,101.76781463623047,1126906970
2025-11-16,101.76835632324219,103.23072814941406,94.921630859375,95.89550018310547,95.89550018310547,781398030
2025-11-17,95.88290405273438,97.48358154296875,90.61819458007812,91.24004364013672,91.24004364013672,784384000
2025-11-18,91.2398452758789,97.35035705566406,90.67062377929688,95.65458679199219,95.65458679199219,808109875
2025-11-19,95.65458679199219,95.82930755615234,88.98589324951172,92.87193298339844,92.87193298339844,689528725
2025-11-20,92.87174224853516,93.53813171386719,86.12606811523438,87.26893615722656,87.26893615722656,678913031
2025-11-21,87.26668548583984,88.42239379882812,80.46366882324219,82.60244750976562,82.60244750976562,1043552599
2025-11-22,82.60198211669922,83.79682159423828,81.00630950927734,82.17462921142578,82.17462921142578,452950906
2025-11-23,82.17410278320312,84.32813262939453,81.9085922241211,82.9775390625,82.9775390625,453259049
2025-11-24,82.97837829589844,87.18663787841797,82.26438903808594,85.4774169921875,85.4774169921875,566995168
2025-11-25,85.47753143310547,86.56163787841797,83.3027572631836,85.28216552734375,85.28216552734375,623882901
2025-11-26,85.28226470947266,87.66581726074219,83.47840881347656,86.87049102783203,86.87049102783203,525728835
2025-11-27,86.87026977539062,87.71068572998047,86.12614440917969,86.6272201538086,86.6272201538086,428297943
2025-11-28,86.62739562988281,86.64335632324219,83.37623596191406,84.3119888305664,84.3119888305664,496944485
2025-11-29,84.31123352050781,85.58342742919922,83.29486846923828,84.07272338867188,84.07272338867188,308254769
2025-11-30,84.07280731201172,84.77369689941406,82.55572509765625,82.55572509765625,82.55572509765625,295328497
2025-12-01,82.5545883178711,82.5545883178711,75.00689697265625,77.5888671875,77.5888671875,752501913
2025-12-02,77.5888671875,83.26100158691406,77.408447265625,82.8125228881836,82.8125228881836,500105423
2025-12-03,82.81281280517578,86.55573272705078,82.63353729248047,85.993408203125,85.993408203125,571293063
2025-12-04,85.98770904541016,86.65631103515625,82.37580871582031,83.56643676757812,83.56643676757812,483767759
2025-12-05,83.5666275024414,84.10447692871094,79.83222198486328,80.49064636230469,80.49064636230469,446162340
2025-12-06,80.49044799804688,82.45606231689453,80.00042724609375,81.70176696777344,81.70176696777344,318654513
2025-12-07,81.70201110839844,83.64776611328125,80.03092193603516,81.42406463623047,81.42406463623047,373060719
2025-12-08,81.4240951538086,84.36334228515625,81.1500015258789,83.90386962890625,83.90386962890625,424408411
2025-12-09,83.9036865234375,87.40348815917969,82.57372283935547,86.10201263427734,86.10201263427734,520973416
2025-12-10,86.10313415527344,86.93563079833984,83.88575744628906,84.5068588256836,84.5068588256836,455118837
2025-12-11,84.5060043334961,84.5112533569336,80.4637680053711,82.94996643066406,82.94996643066406,511752649
2025-12-12,82.95284271240234,84.4286117553711,80.6650161743164,81.92521667480469,81.92521667480469,388744300
2025-12-13,81.92521667480469,82.42469024658203,80.9941177368164,81.5561752319336,81.5561752319336,237398812
2025-12-14,81.55577850341797,81.81561279296875,78.1819076538086,78.97834777832031,78.97834777832031,318947661
2025-12-15,78.97872924804688,81.32539367675781,76.15690612792969,77.59172821044922,77.59172821044922,446077598
2025-12-16,77.59073638916016,79.52284240722656,76.95857238769531,79.058837890625,79.058837890625,442772969
2025-12-17,79.058837890625,80.79371643066406,75.27899932861328,75.92557525634766,75.92557525634766,440038460
2025-12-18,75.92605590820312,78.39100646972656,72.75547790527344,74.28631591796875,74.28631591796875,500370942
2025-12-19,74.28631591796875,77.87434387207031,73.68997955322266,77.50352478027344,77.50352478027344,405109931
2025-12-20,77.50350952148438,79.05339050292969,76.45478057861328,77.84877014160156,77.84877014160156,234490174
2025-12-21,77.84867095947266,77.99432373046875,75.5729751586914,76.71600341796875,76.71600341796875,282682030
2025-12-22,76.71590423583984,79.2843017578125,76.37275695800781,76.99530792236328,76.99530792236328,397235170
2025-12-23,76.99530792236328,77.84679412841797,75.63272857666016,76.9299545288086,76.9299545288086,318897668
2025-12-24,76.93057250976562,77.3224868774414,75.3277816772461,75.74249267578125,75.74249267578125,305434352
2025-12-25,75.74246215820312,77.4364242553711,75.43937683105469,75.67747497558594,75.67747497558594,255084241
2025-12-26,75.67743682861328,77.89866638183594,75.65838623046875,76.83277893066406,76.83277893066406,306593764
2025-12-27,76.83277893066406,80.2055892944336,76.764892578125,80.19060516357422,80.19060516357422,261495744
2025-12-28,80.19044494628906,80.33125305175781,77.86415100097656,78.63316345214844,78.63316345214844,272790073
2025-12-29,78.63273620605469,80.08719635009766,77.0184326171875,78.2764892578125,78.2764892578125,369803795
2025-12-30,78.27607727050781,78.79412078857422,77.7098388671875,78.76162719726562,78.76162719726562,308551347
2025-12-31,78.76162719726562,78.78184509277344,76.05038452148438,76.77730560302734,76.77730560302734,302253326
2026-01-01,76.77796936035156,79.85816192626953,76.63522338867188,79.84381103515625,79.84381103515625,255021763
2026-01-02,79.84334564208984,82.1622085571289,79.02043151855469,81.82328033447266,81.82328033447266,360416066
2026-01-03,81.82347869873047,82.75752258300781,81.00682067871094,82.05277252197266,82.05277252197266,312443399
2026-01-04,82.05277252197266,82.9967269897461,81.76535034179688,82.13314819335938,82.13314819335938,320989435
2026-01-05,82.13367462158203,84.38826751708984,81.6244888305664,83.57546997070312,83.57546997070312,452029892
2026-01-06,83.57528686523438,84.75396728515625,81.29167175292969,83.9468002319336,83.9468002319336,411766696
2026-01-07,83.94670104980469,83.94857025146484,81.10932922363281,81.62861633300781,81.62861633300781,357477681
2026-01-08,81.62861633300781,82.16637420654297,80.08977508544922,81.2473373413086,81.2473373413086,330236986
2026-01-09,81.24774169921875,81.91614532470703,79.99271392822266,81.3693618774414,81.3693618774414,328331156
2026-01-10,81.36986541748047,82.19161224365234,80.74213409423828,81.12104797363281,81.12104797363281,213243077
2026-01-11,81.12010955810547,81.64285278320312,78.61380767822266,78.68950653076172,78.68950653076172,346868302
2026-01-12,78.68950653076172,80.57671356201172,75.77177429199219,76.05021667480469,76.05021667480469,689679296
2026-01-13,76.05021667480469,78.81372833251953,75.42427062988281,78.12391662597656,78.12391662597656,873722670
2026-01-14,78.12440490722656,80.70114135742188,76.29817962646484,76.7413558959961,76.7413558959961,1238753022
2026-01-15,76.740966796875,76.7447509765625,71.5402603149414,72.12104034423828,72.12104034423828,1081241025
2026-01-16,72.12112426757812,75.95524597167969,71.38726043701172,75.2646255493164,75.2646255493164,683173346
2026-01-17,75.26459503173828,75.91065979003906,73.88614654541016,74.83897399902344,74.83897399902344,340850829
2026-01-18,74.8388671875,75.83094787597656,72.23424530029297,72.25719451904297,72.25719451904297,368393329
2026-01-19,72.26326751708984,72.26481628417969,68.52143096923828,70.72074890136719,70.72074890136719,703146046
2026-01-20,70.72123718261719,70.97494506835938,66.83660888671875,67.06245422363281,67.06245422363281,535546348
2026-01-21,67.06282806396484,69.55957794189453,66.19188690185547,68.4201431274414,68.4201431274414,509865307
2026-01-22,68.42053985595703,69.50504302978516,67.20640563964844,68.12567138671875,68.12567138671875,336527343
2026-01-23,68.12567138671875,69.43572998046875,67.08586883544922,68.04029846191406,68.04029846191406,344777102
2026-01-24,68.03946685791016,68.83739471435547,67.70543670654297,68.11567687988281,68.11567687988281,212212958
2026-01-25,68.11553955078125,70.18705749511719,65.35962677001953,67.1728286743164,67.1728286743164,489809813
2026-01-26,67.17326354980469,69.96148681640625,67.0588607788086,69.73886108398438,69.73886108398438,380934311
2026-01-27,69.73839569091797,70.19268035888672,68.5912857055664,69.96452331542969,69.96452331542969,318526846
2026-01-28,69.96459197998047,70.07806396484375,68.54830169677734,69.38337707519531,69.38337707519531,311817253
2026-01-29,69.38180541992188,69.38214111328125,64.42410278320312,66.10388946533203,66.10388946533203,439496548
2026-01-30,66.10356140136719,66.26493835449219,63.209510803222656,65.34912872314453,65.34912872314453,646220871
2026-01-31,65.34912109375,65.36953735351562,56.90632629394531,59.43318557739258,59.43318557739258,801488870
2026-02-01,59.432899475097656,59.813575744628906,57.464073181152344,58.482112884521484,58.482112884521484,507225797
2026-02-02,58.482154846191406,61.0601692199707,56.637020111083984,59.99173355102539,59.99173355102539,555157029
2026-02-03,59.991817474365234,61.1273193359375,56.9638786315918,59.266666412353516,59.266666412353516,498495438
2026-02-04,59.27065658569336,60.85531997680664,57.14436340332031,58.794044494628906,58.794044494628906,511322598
2026-02-05,58.794044494628906,59.2274284362793,50.49977111816406,50.68783187866211,50.68783187866211,886638073
2026-02-06,50.68720245361328,56.30624008178711,46.0831184387207,55.06094741821289,55.06094741821289,895029426
2026-02-07,55.06060028076172,55.90404510498047,52.95992660522461,55.22378158569336,55.22378158569336,511314895
2026-02-08,55.223690032958984,55.67023468017578,53.80973815917969,54.545467376708984,54.545467376708984,324833058
2026-02-09,54.54500198364258,55.01172637939453,52.372310638427734,54.39728546142578,54.39728546142578,348353427
2026-02-10,54.39812469482422,54.56680679321289,52.89268112182617,53.326026916503906,53.326026916503906,289518820
2026-02-11,53.32648849487305,53.65777587890625,51.1775016784668,52.23699951171875,52.23699951171875,349187081
2026-02-12,52.236900329589844,53.6776123046875,51.61425018310547,53.09817886352539,53.09817886352539,313961951
2026-02-13,53.09779739379883,55.615867614746094,52.39115905761719,55.080509185791016,55.080509185791016,334226925
2026-02-14,55.08027648925781,56.559104919433594,54.913082122802734,56.010581970214844,56.010581970214844,299076293
2026-02-15,56.01118087768555,56.54235076904297,54.273651123046875,55.03819274902344,55.03819274902344,328163745
2026-02-16,55.03801345825195,55.431236267089844,53.381717681884766,55.04218292236328,55.04218292236328,329314319
|