TSLA.csv

Date,Open,High,Low,Close,Adj Close,Volume
2010-06-30,1.719333,2.028000,1.553333,1.588667,1.588667,257806500
2010-07-01,1.666667,1.728000,1.351333,1.464000,1.464000,123282000
2010-07-02,1.533333,1.540000,1.247333,1.280000,1.280000,77097000
2010-07-06,1.333333,1.333333,1.055333,1.074000,1.074000,103003500
2010-07-07,1.093333,1.108667,0.998667,1.053333,1.053333,103825500
2010-07-08,1.076000,1.168000,1.038000,1.164000,1.164000,115671000
2010-07-09,1.172000,1.193333,1.103333,1.160000,1.160000,60759000
2010-07-12,1.196667,1.204667,1.133333,1.136667,1.136667,33037500
2010-07-13,1.159333,1.242667,1.126667,1.209333,1.209333,40201500
2010-07-14,1.196000,1.343333,1.184000,1.322667,1.322667,62928000
2010-07-15,1.329333,1.433333,1.266667,1.326000,1.326000,56097000
2010-07-16,1.380000,1.420000,1.336667,1.376000,1.376000,39319500
2010-07-19,1.424667,1.483333,1.394667,1.460667,1.460667,37297500
2010-07-20,1.456667,1.456667,1.336667,1.353333,1.353333,27379500
2010-07-21,1.377333,1.393333,1.300000,1.348000,1.348000,18787500
2010-07-22,1.366667,1.416667,1.358000,1.400000,1.400000,14367000
2010-07-23,1.412667,1.437333,1.404000,1.419333,1.419333,9804000
2010-07-26,1.433333,1.433333,1.353333,1.396667,1.396667,13833000
2010-07-27,1.394000,1.412000,1.350667,1.370000,1.370000,9295500
2010-07-28,1.370000,1.393333,1.367333,1.381333,1.381333,7008000
2010-07-29,1.384667,1.392000,1.333333,1.356667,1.356667,9240000
2010-07-30,1.346667,1.362667,1.303333,1.329333,1.329333,6403500
2010-08-02,1.366667,1.398000,1.355333,1.394667,1.394667,10771500
2010-08-03,1.400000,1.463333,1.388000,1.463333,1.463333,18457500
2010-08-04,1.463333,1.478667,1.390000,1.417333,1.417333,13695000
2010-08-05,1.436000,1.436667,1.336667,1.363333,1.363333,11943000
2010-08-06,1.340000,1.344000,1.301333,1.306000,1.306000,11128500
2010-08-09,1.326667,1.332000,1.296667,1.306667,1.306667,12190500
2010-08-10,1.310000,1.310000,1.254667,1.268667,1.268667,19219500
2010-08-11,1.246000,1.258667,1.190000,1.193333,1.193333,11964000
2010-08-12,1.186667,1.193333,1.159333,1.173333,1.173333,10365000
2010-08-13,1.212000,1.230000,1.177333,1.221333,1.221333,9510000
2010-08-16,1.230000,1.253333,1.217333,1.252000,1.252000,7287000
2010-08-17,1.264000,1.293333,1.252000,1.276667,1.276667,6718500
2010-08-18,1.306000,1.306000,1.240000,1.251333,1.251333,9019500
2010-08-19,1.236000,1.283333,1.222000,1.252667,1.252667,8686500
2010-08-20,1.243333,1.274000,1.234000,1.273333,1.273333,4440000
2010-08-23,1.272667,1.359333,1.266667,1.342000,1.342000,16321500
2010-08-24,1.283333,1.314000,1.263333,1.280000,1.280000,10096500
2010-08-25,1.277333,1.332000,1.237333,1.326667,1.326667,7549500
2010-08-26,1.326000,1.351333,1.306667,1.316667,1.316667,6507000
2010-08-27,1.316667,1.324667,1.300000,1.313333,1.313333,5694000
2010-08-30,1.313333,1.346000,1.307333,1.324667,1.324667,10992000
2010-08-31,1.310667,1.319333,1.288667,1.298667,1.298667,3016500
2010-09-01,1.308000,1.379333,1.306667,1.363333,1.363333,7423500
2010-09-02,1.358000,1.416000,1.354000,1.404000,1.404000,7306500
2010-09-03,1.391333,1.420000,1.377333,1.403333,1.403333,6519000
2010-09-07,1.374000,1.400000,1.366667,1.369333,1.369333,3651000
2010-09-08,1.377333,1.396667,1.373333,1.393333,1.393333,4326000
2010-09-09,1.400000,1.403333,1.379333,1.380667,1.380667,5643000
2010-09-10,1.383333,1.395333,1.317333,1.344667,1.344667,5799000
2010-09-13,1.392667,1.393333,1.366667,1.381333,1.381333,5412000
2010-09-14,1.369333,1.440000,1.368667,1.408000,1.408000,9820500
2010-09-15,1.398667,1.466667,1.386000,1.465333,1.465333,10269000
2010-09-16,1.476667,1.544000,1.389333,1.396000,1.396000,40267500
2010-09-17,1.401333,1.421333,1.320000,1.348667,1.348667,17977500
2010-09-20,1.378000,1.423333,1.344000,1.404000,1.404000,14212500
2010-09-21,1.392667,1.436667,1.378000,1.384667,1.384667,11940000
2010-09-22,1.391333,1.396667,1.320000,1.324667,1.324667,14443500
2010-09-23,1.326000,1.342667,1.300000,1.304000,1.304000,10021500
2010-09-24,1.330000,1.346000,1.310000,1.340000,1.340000,8683500
2010-09-27,1.360000,1.387333,1.336667,1.368667,1.368667,6279000
2010-09-28,1.402667,1.432667,1.384000,1.426667,1.426667,18217500
2010-09-29,1.412667,1.468667,1.408667,1.465333,1.465333,29539500
2010-09-30,1.466667,1.476667,1.346000,1.360667,1.360667,32937000
2010-10-01,1.379333,1.383333,1.354000,1.373333,1.373333,8965500
2010-10-04,1.362000,1.411333,1.353333,1.399333,1.399333,9654000
2010-10-05,1.410000,1.418667,1.400667,1.408000,1.408000,4980000
2010-10-06,1.404000,1.417333,1.354667,1.364000,1.364000,4701000
2010-10-07,1.371333,1.376000,1.356000,1.362000,1.362000,2115000
2010-10-08,1.362000,1.386000,1.359333,1.362000,1.362000,4017000
2010-10-11,1.362667,1.380000,1.338000,1.349333,1.349333,2568000
2010-10-12,1.346667,1.352000,1.335333,1.349333,1.349333,3660000
2010-10-13,1.376000,1.390000,1.357333,1.369333,1.369333,4773000
2010-10-14,1.400000,1.402000,1.360000,1.383333,1.383333,4422000
2010-10-15,1.392667,1.393333,1.350000,1.369333,1.369333,4270500
2010-10-18,1.368000,1.376000,1.348000,1.348667,1.348667,2442000
2010-10-19,1.346667,1.360667,1.333333,1.336667,1.336667,3678000
2010-10-20,1.344000,1.379333,1.336000,1.376667,1.376667,4687500
2010-10-21,1.374000,1.396667,1.363333,1.383333,1.383333,6256500
2010-10-22,1.378667,1.395333,1.370000,1.381333,1.381333,2416500
2010-10-25,1.396000,1.398667,1.382000,1.390000,1.390000,1777500
2010-10-26,1.386667,1.458000,1.367333,1.424000,1.424000,9913500
2010-10-27,1.416667,1.425333,1.376667,1.400000,1.400000,5347500
2010-10-28,1.426000,1.433333,1.397333,1.412667,1.412667,3363000
2010-10-29,1.409333,1.456667,1.403333,1.456000,1.456000,4209000
2010-11-01,1.462667,1.516667,1.420667,1.427333,1.427333,6837000
2010-11-02,1.445333,1.458667,1.403333,1.416667,1.416667,4837500
2010-11-03,1.418667,1.500000,1.410667,1.451333,1.451333,5589000
2010-11-04,1.506667,1.688667,1.476667,1.660000,1.660000,28110000
2010-11-05,1.658000,1.664667,1.581333,1.629333,1.629333,15165000
2010-11-08,1.633333,1.666667,1.602000,1.665333,1.665333,7642500
2010-11-09,1.666667,1.712667,1.603333,1.642000,1.642000,14346000
2010-11-10,1.632000,1.998000,1.603333,1.957333,1.957333,45907500
2010-11-11,1.906667,1.940000,1.822000,1.869333,1.869333,29179500
2010-11-12,1.883333,2.033333,1.871333,1.989333,1.989333,40936500
2010-11-15,2.014667,2.196000,2.014667,2.053333,2.053333,39343500
2010-11-16,2.066667,2.093333,1.894667,1.978000,1.978000,20214000
2010-11-17,2.013333,2.050000,1.907333,1.966000,1.966000,11250000
2010-11-18,2.044667,2.049333,1.928000,1.992667,1.992667,14341500
2010-11-19,2.010667,2.091333,1.980000,2.066000,2.066000,17257500
2010-11-22,2.104667,2.230000,2.100000,2.226667,2.226667,22945500
2010-11-23,2.219333,2.378667,2.146000,2.304667,2.304667,23667000
2010-11-24,2.351333,2.398000,2.288667,2.364667,2.364667,21375000
2010-11-26,2.373333,2.400000,2.316667,2.354667,2.354667,5259000
2010-11-29,2.360667,2.396667,2.222000,2.288667,2.288667,17184000
2010-11-30,2.249333,2.355333,2.227333,2.355333,2.355333,33339000
2010-12-01,2.391333,2.428000,2.230000,2.290000,2.290000,19488000
2010-12-02,2.267333,2.286667,2.080000,2.156667,2.156667,30105000
2010-12-03,2.134000,2.150000,2.058000,2.099333,2.099333,17401500
2010-12-06,2.090000,2.096667,1.970667,2.020667,2.020667,19116000
2010-12-07,2.032667,2.160000,2.003333,2.104000,2.104000,19669500
2010-12-08,2.165333,2.166000,2.101333,2.158000,2.158000,9900000
2010-12-09,2.167333,2.181333,2.110000,2.136667,2.136667,6090000
2010-12-10,2.136667,2.194667,2.075333,2.101333,2.101333,6441000
2010-12-13,2.109333,2.118000,2.026667,2.036667,2.036667,6156000
2010-12-14,2.019333,2.026000,1.850667,1.902000,1.902000,26485500
2010-12-15,1.911333,1.998000,1.902000,1.973333,1.973333,11143500
2010-12-16,2.000000,2.060667,1.976667,2.054000,2.054000,11851500
2010-12-17,2.089333,2.102667,2.047333,2.090667,2.090667,12195000
2010-12-20,2.109333,2.146000,2.084000,2.113333,2.113333,7851000
2010-12-21,2.120000,2.179333,2.114000,2.150667,2.150667,11665500
2010-12-22,2.150000,2.190667,2.113333,2.175333,2.175333,12499500
2010-12-23,2.084000,2.165333,1.994667,2.006000,2.006000,23289000
2010-12-27,1.868000,1.905333,1.670667,1.703333,1.703333,139528500
2010-12-28,1.723333,1.783333,1.666667,1.760667,1.760667,60844500
2010-12-29,1.802000,1.867333,1.766667,1.848667,1.848667,49788000
2010-12-30,1.846667,1.860000,1.758667,1.766667,1.766667,30616500
2010-12-31,1.771333,1.816667,1.766667,1.775333,1.775333,21268500
2011-01-03,1.789333,1.800000,1.726667,1.774667,1.774667,19245000
2011-01-04,1.777333,1.796667,1.734667,1.778000,1.778000,17811000
2011-01-05,1.765333,1.793333,1.746000,1.788667,1.788667,21700500
2011-01-06,1.788667,1.866667,1.787333,1.858667,1.858667,30918000
2011-01-07,1.866667,1.905333,1.860000,1.882667,1.882667,33718500
2011-01-10,1.878000,1.912000,1.870000,1.896667,1.896667,20140500
2011-01-11,1.906000,1.914000,1.794667,1.797333,1.797333,25653000
2011-01-12,1.800667,1.826667,1.768000,1.797333,1.797333,14466000
2011-01-13,1.797333,1.798000,1.744000,1.748000,1.748000,10854000
2011-01-14,1.743333,1.772000,1.707333,1.716667,1.716667,17880000
2011-01-18,1.698667,1.709333,1.650000,1.709333,1.709333,24325500
2011-01-19,1.684667,1.698000,1.583333,1.602000,1.602000,35572500
2011-01-20,1.602000,1.630000,1.491333,1.508000,1.508000,34198500
2011-01-21,1.541333,1.572667,1.514000,1.536000,1.536000,18255000
2011-01-24,1.568667,1.654000,1.548667,1.632667,1.632667,24676500
2011-01-25,1.643333,1.659333,1.601333,1.645333,1.645333,19072500
2011-01-26,1.647333,1.658667,1.606667,1.650000,1.650000,16198500
2011-01-27,1.649333,1.672000,1.635333,1.661333,1.661333,13435500
2011-01-28,1.658667,1.658667,1.583333,1.600667,1.600667,15726000
2011-01-31,1.603333,1.608000,1.566667,1.606667,1.606667,12454500
2011-02-01,1.620667,1.648667,1.569333,1.594000,1.594000,10617000
2011-02-02,1.610667,1.612000,1.578000,1.596000,1.596000,8542500
2011-02-03,1.588000,1.593333,1.543333,1.575333,1.575333,7680000
2011-02-04,1.562667,1.578000,1.548000,1.564000,1.564000,8160000
2011-02-07,1.550667,1.550667,1.525333,1.538000,1.538000,13426500
2011-02-08,1.585333,1.683333,1.533333,1.632667,1.632667,52573500
2011-02-09,1.608667,1.612000,1.519333,1.547333,1.547333,39534000
2011-02-10,1.550667,1.576000,1.520667,1.548000,1.548000,12541500
2011-02-11,1.550000,1.583333,1.529333,1.550000,1.550000,9517500
2011-02-14,1.576000,1.609333,1.536667,1.538667,1.538667,19246500
2011-02-15,1.534000,1.544667,1.504000,1.522667,1.522667,14305500
2011-02-16,1.540000,1.664667,1.538000,1.648667,1.648667,61726500
2011-02-17,1.642000,1.699333,1.570000,1.573333,1.573333,39276000
2011-02-18,1.555333,1.566000,1.530667,1.545333,1.545333,35560500
2011-02-22,1.525333,1.533333,1.452000,1.458000,1.458000,30969000
2011-02-23,1.478667,1.500000,1.407333,1.455333,1.455333,24084000
2011-02-24,1.452000,1.505333,1.433333,1.502000,1.502000,15829500
2011-02-25,1.520667,1.590000,1.512667,1.574000,1.574000,20194500
2011-02-28,1.582667,1.606667,1.566667,1.592667,1.592667,15768000
2011-03-01,1.603333,1.621333,1.580000,1.596000,1.596000,16596000
2011-03-02,1.588000,1.618667,1.582000,1.601333,1.601333,9949500
2011-03-03,1.632000,1.652667,1.604000,1.624000,1.624000,9603000
2011-03-04,1.632000,1.666000,1.585333,1.663333,1.663333,23701500
2011-03-07,1.662000,1.693333,1.646667,1.662667,1.662667,30504000
2011-03-08,1.640000,1.664000,1.600000,1.644000,1.644000,20998500
2011-03-09,1.644000,1.666000,1.618000,1.648000,1.648000,13872000
2011-03-10,1.629333,1.632667,1.582000,1.600667,1.600667,15255000
2011-03-11,1.590000,1.616667,1.568667,1.604667,1.604667,13962000
2011-03-14,1.588000,1.600000,1.546667,1.550000,1.550000,17490000
2011-03-15,1.480000,1.530667,1.453333,1.530000,1.530000,19782000
2011-03-16,1.524000,1.550000,1.512667,1.521333,1.521333,17545500
2011-03-17,1.549333,1.562000,1.509333,1.520667,1.520667,13839000
2011-03-18,1.546000,1.546000,1.500667,1.530667,1.530667,10318500
2011-03-21,1.536667,1.536667,1.502667,1.515333,1.515333,6175500
2011-03-22,1.515333,1.524000,1.466667,1.479333,1.479333,8743500
2011-03-23,1.474000,1.484667,1.451333,1.480667,1.480667,6342000
2011-03-24,1.476000,1.492000,1.465333,1.488667,1.488667,6933000
2011-03-25,1.495333,1.533333,1.493333,1.516667,1.516667,8520000
2011-03-28,1.513333,1.569333,1.503333,1.550000,1.550000,15871500
2011-03-29,1.553333,1.600000,1.547333,1.594667,1.594667,11331000
2011-03-30,1.607333,1.632667,1.534000,1.580667,1.580667,18349500
2011-03-31,1.770000,1.914000,1.766667,1.850000,1.850000,172767000
2011-04-01,1.830000,1.878667,1.771333,1.777333,1.777333,42972000
2011-04-04,1.788667,1.800000,1.682000,1.722000,1.722000,39139500
2011-04-05,1.726667,1.800000,1.712667,1.780000,1.780000,47713500
2011-04-06,1.799333,1.800667,1.720000,1.766000,1.766000,19324500
2011-04-07,1.790000,1.862667,1.763333,1.816000,1.816000,42154500
2011-04-08,1.838667,1.840000,1.757333,1.766000,1.766000,29196000
2011-04-11,1.764667,1.768667,1.668000,1.684667,1.684667,20541000
2011-04-12,1.672000,1.680667,1.620000,1.643333,1.643333,20361000
2011-04-13,1.675333,1.712667,1.654000,1.662000,1.662000,18172500
2011-04-14,1.658000,1.685333,1.613333,1.676000,1.676000,14751000
2011-04-15,1.710000,1.745333,1.694000,1.705333,1.705333,14152500
2011-04-18,1.675333,1.708000,1.624000,1.668667,1.668667,15508500
2011-04-19,1.684000,1.684000,1.643333,1.677333,1.677333,8230500
2011-04-20,1.713333,1.739333,1.686667,1.716667,1.716667,12558000
2011-04-21,1.723333,1.798667,1.706000,1.782667,1.782667,20791500
2011-04-25,1.780000,1.782000,1.731333,1.759333,1.759333,12013500
2011-04-26,1.777333,1.816667,1.754000,1.795333,1.795333,21000000
2011-04-27,1.795333,1.824000,1.775333,1.805333,1.805333,14953500
2011-04-28,1.804667,1.846000,1.781333,1.844000,1.844000,24000000
2011-04-29,1.846000,1.858000,1.828000,1.840000,1.840000,10890000
2011-05-02,1.840000,1.853333,1.804000,1.830000,1.830000,11769000
2011-05-03,1.825333,1.826000,1.766667,1.791333,1.791333,13708500
2011-05-04,1.785333,1.800000,1.716667,1.779333,1.779333,15667500
2011-05-05,1.813333,1.829333,1.744667,1.762667,1.762667,18277500
2011-05-06,1.793333,1.846667,1.774667,1.808000,1.808000,14725500
2011-05-09,1.800000,1.866667,1.790000,1.860667,1.860667,13746000
2011-05-10,1.882667,1.930000,1.860667,1.888667,1.888667,23029500
2011-05-11,1.880000,1.886667,1.794667,1.804667,1.804667,14437500
2011-05-12,1.804667,1.849333,1.776667,1.844667,1.844667,9420000
2011-05-13,1.866667,1.879333,1.820000,1.836667,1.836667,9922500
2011-05-16,1.866000,1.866000,1.770000,1.773333,1.773333,11335500
2011-05-17,1.800000,1.800000,1.714667,1.730667,1.730667,18513000
2011-05-18,1.740000,1.764667,1.701333,1.756667,1.756667,10942500
2011-05-19,1.802000,1.896000,1.773333,1.880000,1.880000,39826500
2011-05-20,1.884000,1.885333,1.823333,1.864667,1.864667,12637500
2011-05-23,1.841333,1.841333,1.774667,1.788000,1.788000,12954000
2011-05-24,1.801333,1.833333,1.773333,1.781333,1.781333,9205500
2011-05-25,1.793333,1.934000,1.744667,1.932000,1.932000,70396500
2011-05-26,1.921333,1.984000,1.873333,1.965333,1.965333,50053500
2011-05-27,1.969333,1.978000,1.921333,1.970000,1.970000,25306500
2011-05-31,1.979333,2.018667,1.970000,2.009333,2.009333,49357500
2011-06-01,2.000000,2.006667,1.892000,1.901333,1.901333,22948500
2011-06-02,1.901333,1.954667,1.900667,1.917333,1.917333,14794500
2011-06-03,1.996667,2.100000,1.966667,2.008667,2.008667,93138000
2011-06-06,2.006667,2.008667,1.884000,1.913333,1.913333,34966500
2011-06-07,1.929333,1.959333,1.884000,1.891333,1.891333,18331500
2011-06-08,1.896000,1.906667,1.801333,1.808000,1.808000,25438500
2011-06-09,1.828667,1.873333,1.806667,1.841333,1.841333,24048000
2011-06-10,1.834667,1.886667,1.823333,1.857333,1.857333,23499000
2011-06-13,1.871333,1.925333,1.858667,1.895333,1.895333,25701000
2011-06-14,1.902667,1.980000,1.901333,1.906667,1.906667,23601000
2011-06-15,1.896000,1.896667,1.804667,1.821333,1.821333,20175000
2011-06-16,1.844667,1.866667,1.716000,1.766667,1.766667,27633000
2011-06-17,1.791333,1.846667,1.742667,1.766667,1.766667,25710000
2011-06-20,1.752667,1.764000,1.700000,1.734000,1.734000,23067000
2011-06-21,1.749333,1.848667,1.733333,1.835333,1.835333,22440000
2011-06-22,1.824667,1.883333,1.806667,1.814000,1.814000,22134000
2011-06-23,1.813333,1.848000,1.747333,1.847333,1.847333,17550000
2011-06-24,1.842667,1.864667,1.817333,1.838000,1.838000,54127500
2011-06-27,1.848667,1.885333,1.820667,1.830667,1.830667,27141000
2011-06-28,1.852667,1.883333,1.844667,1.874000,1.874000,13338000
2011-06-29,1.900000,1.939333,1.871333,1.886000,1.886000,21927000
2011-06-30,1.900000,1.955333,1.893333,1.942000,1.942000,14200500
2011-07-01,1.938000,1.973333,1.920000,1.934667,1.934667,12823500
2011-07-05,1.934667,1.968000,1.914000,1.942667,1.942667,14940000
2011-07-06,1.942667,1.942667,1.903333,1.930667,1.930667,13903500
2011-07-07,1.942667,2.000000,1.934000,1.982000,1.982000,19918500
2011-07-08,1.992667,1.992667,1.906000,1.920667,1.920667,18609000
2011-07-11,1.893333,1.902000,1.866667,1.890000,1.890000,14637000
2011-07-12,1.891333,1.939333,1.866667,1.878000,1.878000,15681000
2011-07-13,1.895333,1.935333,1.860000,1.909333,1.909333,15990000
2011-07-14,1.902000,1.930667,1.816667,1.840667,1.840667,17385000
2011-07-15,1.852667,1.855333,1.826667,1.838667,1.838667,10635000
2011-07-18,1.822667,1.830000,1.775333,1.815333,1.815333,12778500
2011-07-19,1.838667,1.874000,1.836000,1.859333,1.859333,15391500
2011-07-20,1.866667,2.029333,1.853333,1.912667,1.912667,45724500
2011-07-21,1.927333,1.944000,1.873333,1.913333,1.913333,15172500
2011-07-22,1.913333,1.969333,1.903333,1.952667,1.952667,8752500
2011-07-25,1.934000,1.950000,1.896000,1.899333,1.899333,10099500
2011-07-26,1.887333,1.918000,1.864667,1.866667,1.866667,11409000
2011-07-27,1.900000,1.900000,1.834000,1.842667,1.842667,14377500
2011-07-28,1.840000,1.903333,1.836000,1.878000,1.878000,14080500
2011-07-29,1.853333,1.893333,1.833333,1.878000,1.878000,14223000
2011-08-01,1.911333,1.932000,1.880667,1.918000,1.918000,17473500
2011-08-02,1.912667,1.946667,1.818000,1.822667,1.822667,23241000
2011-08-03,1.833333,1.855333,1.756000,1.813333,1.813333,26917500
2011-08-04,1.767333,1.792667,1.644667,1.650000,1.650000,45967500
2011-08-05,1.666000,1.692000,1.522000,1.616000,1.616000,29466000
2011-08-08,1.540000,1.629333,1.540000,1.576000,1.576000,39127500
2011-08-09,1.610000,1.696667,1.580000,1.670667,1.670667,20001000
2011-08-10,1.696000,1.696000,1.575333,1.588000,1.588000,23463000
2011-08-11,1.602667,1.716667,1.600000,1.686667,1.686667,12547500
2011-08-12,1.706667,1.809333,1.690667,1.754000,1.754000,15136500
2011-08-15,1.774667,1.783333,1.728667,1.748667,1.748667,11079000
2011-08-16,1.742000,1.769333,1.722000,1.740000,1.740000,8065500
2011-08-17,1.759333,1.776667,1.700667,1.722000,1.722000,9655500
2011-08-18,1.666667,1.676667,1.564667,1.617333,1.617333,15849000
2011-08-19,1.590667,1.614667,1.466667,1.486667,1.486667,20629500
2011-08-22,1.540667,1.586667,1.445333,1.463333,1.463333,14791500
2011-08-23,1.462000,1.540667,1.433333,1.530667,1.530667,13035000
2011-08-24,1.540000,1.595333,1.522000,1.591333,1.591333,10264500
2011-08-25,1.591333,1.591333,1.526667,1.540667,1.540667,10197000
2011-08-26,1.514000,1.596667,1.471333,1.582000,1.582000,11427000
2011-08-29,1.614667,1.656667,1.601333,1.647333,1.647333,12051000
2011-08-30,1.633333,1.651333,1.606000,1.642000,1.642000,5493000
2011-08-31,1.653333,1.700000,1.618667,1.649333,1.649333,12357000
2011-09-01,1.644000,1.658000,1.589333,1.600000,1.600000,12721500
2011-09-02,1.577333,1.599333,1.512000,1.538000,1.538000,11548500
2011-09-06,1.500000,1.546667,1.486000,1.529333,1.529333,12147000
2011-09-07,1.559333,1.600000,1.552000,1.589333,1.589333,6888000
2011-09-08,1.572000,1.602000,1.552000,1.574000,1.574000,7585500
2011-09-09,1.558000,1.571333,1.503333,1.531333,1.531333,10039500
2011-09-12,1.500000,1.554000,1.496667,1.525333,1.525333,8499000
2011-09-13,1.534000,1.606667,1.516667,1.605333,1.605333,10897500
2011-09-14,1.616667,1.656000,1.586000,1.622667,1.622667,12462000
2011-09-15,1.638667,1.662000,1.622000,1.654667,1.654667,8439000
2011-09-16,1.652000,1.722667,1.632667,1.720000,1.720000,21256500
2011-09-19,1.663333,1.720667,1.588000,1.718000,1.718000,17361000
2011-09-20,1.732000,1.773333,1.711333,1.734000,1.734000,17706000
2011-09-21,1.730000,1.796667,1.713333,1.723333,1.723333,14814000
2011-09-22,1.709333,1.740667,1.658667,1.708667,1.708667,11637000
2011-09-23,1.699333,1.774667,1.690000,1.758667,1.758667,17346000
2011-09-26,1.768000,1.768000,1.660000,1.701333,1.701333,14022000
2011-09-27,1.733333,1.799333,1.704667,1.746000,1.746000,10117500
2011-09-28,1.733333,1.766667,1.634000,1.639333,1.639333,10849500
2011-09-29,1.714667,1.721333,1.570000,1.608000,1.608000,13944000
2011-09-30,1.653333,1.659333,1.566000,1.626000,1.626000,20041500
2011-10-03,1.663333,1.666667,1.550000,1.582000,1.582000,15348000
2011-10-04,1.552667,1.621333,1.528667,1.577333,1.577333,18004500
2011-10-05,1.602000,1.722667,1.556667,1.691333,1.691333,18442500
2011-10-06,1.691333,1.840000,1.668000,1.797333,1.797333,26536500
2011-10-07,1.798667,1.840000,1.736667,1.799333,1.799333,19674000
2011-10-10,1.820667,1.878667,1.800000,1.858667,1.858667,13852500
2011-10-11,1.834000,1.851333,1.806000,1.840667,1.840667,8635500
2011-10-12,1.816667,1.866667,1.813333,1.853333,1.853333,16851000
2011-10-13,1.842000,1.898000,1.829333,1.862667,1.862667,15652500
2011-10-14,1.866667,1.903333,1.817333,1.870000,1.870000,21007500
2011-10-17,1.857333,1.866667,1.817333,1.828000,1.828000,11317500
2011-10-18,1.820000,1.895333,1.780667,1.889333,1.889333,14995500
2011-10-19,1.868000,1.870667,1.820000,1.838000,1.838000,11893500
2011-10-20,1.829333,1.831333,1.800000,1.822667,1.822667,14995500
2011-10-21,1.826667,1.886667,1.800667,1.868667,1.868667,17139000
2011-10-24,1.858000,1.926000,1.850000,1.903333,1.903333,14109000
2011-10-25,1.882000,1.924000,1.853333,1.883333,1.883333,9816000
2011-10-26,1.879333,1.891333,1.826667,1.865333,1.865333,7657500
2011-10-27,1.889333,1.930000,1.874000,1.917333,1.917333,13041000
2011-10-28,1.900000,2.000000,1.867333,1.991333,1.991333,18960000
2011-10-31,1.966667,1.967333,1.916667,1.958000,1.958000,17010000
2011-11-01,1.892667,1.928000,1.866667,1.925333,1.925333,9528000
2011-11-02,1.933333,1.950667,1.883333,1.914000,1.914000,13129500
2011-11-03,2.000000,2.166000,1.968667,2.164000,2.164000,37645500
2011-11-04,2.097333,2.160000,2.034000,2.154000,2.154000,45493500
2011-11-07,2.109333,2.133333,2.050000,2.084667,2.084667,18994500
2011-11-08,2.091333,2.133333,2.048000,2.122667,2.122667,17518500
2011-11-09,2.058000,2.099333,2.020000,2.058667,2.058667,14305500
2011-11-10,2.062667,2.100000,2.043333,2.088667,2.088667,11209500
2011-11-11,2.126667,2.300000,2.038000,2.242667,2.242667,58024500
2011-11-14,2.200000,2.236000,2.174667,2.214667,2.214667,19885500
2011-11-15,2.194667,2.293333,2.182000,2.262000,2.262000,13365000
2011-11-16,2.232000,2.333333,2.226667,2.329333,2.329333,27498000
2011-11-17,2.300000,2.326667,2.212667,2.245333,2.245333,20239500
2011-11-18,2.242667,2.274000,2.169333,2.173333,2.173333,13542000
2011-11-21,2.162667,2.162667,2.070000,2.117333,2.117333,15474000
2011-11-22,2.117333,2.186000,2.070000,2.138000,2.138000,10989000
2011-11-23,2.117333,2.136667,2.083333,2.096667,2.096667,6777000
2011-11-25,2.103333,2.160667,2.072000,2.110667,2.110667,3594000
2011-11-28,2.133333,2.218667,2.120667,2.170667,2.170667,10218000
2011-11-29,2.166000,2.204667,2.108667,2.116667,2.116667,8866500
2011-11-30,2.166667,2.195333,2.148000,2.182667,2.182667,11404500
2011-12-01,2.171333,2.266000,2.132000,2.173333,2.173333,15453000
2011-12-02,2.188667,2.246000,2.160000,2.220000,2.220000,12042000
2011-12-05,2.235333,2.333333,2.228667,2.294667,2.294667,17401500
2011-12-06,2.280000,2.332000,2.268667,2.324667,2.324667,14277000
2011-12-07,2.308667,2.326000,2.253333,2.279333,2.279333,10114500
2011-12-08,2.056000,2.110000,1.974000,2.059333,2.059333,49587000
2011-12-09,2.036000,2.074667,2.018667,2.069333,2.069333,18592500
2011-12-12,2.029333,2.041333,2.001333,2.027333,2.027333,11380500
2011-12-13,2.038000,2.062000,1.927333,1.963333,1.963333,14911500
2011-12-14,1.966667,1.978667,1.866667,1.902000,1.902000,17458500
2011-12-15,1.911333,1.944667,1.874667,1.908000,1.908000,10504500
2011-12-16,1.919333,1.928667,1.865333,1.866667,1.866667,15445500
2011-12-19,1.872667,1.900000,1.824667,1.850000,1.850000,14805000
2011-12-20,1.870000,1.896667,1.848000,1.860000,1.860000,12649500
2011-12-21,1.860667,1.871333,1.735333,1.838000,1.838000,25582500
2011-12-22,1.840000,1.870000,1.820000,1.851333,1.851333,15141000
2011-12-23,1.866667,1.866667,1.834667,1.860000,1.860000,8871000
2011-12-27,1.844000,1.918000,1.842667,1.904667,1.904667,11662500
2011-12-28,1.932667,1.949333,1.869333,1.900667,1.900667,8628000
2011-12-29,1.906000,1.956000,1.903333,1.915333,1.915333,7323000
2011-12-30,1.899333,1.932000,1.883333,1.904000,1.904000,5097000
2012-01-03,1.929333,1.966667,1.843333,1.872000,1.872000,13921500
2012-01-04,1.880667,1.911333,1.833333,1.847333,1.847333,9451500
2012-01-05,1.850667,1.862000,1.790000,1.808000,1.808000,15082500
2012-01-06,1.813333,1.852667,1.760667,1.794000,1.794000,14794500
2012-01-09,1.800000,1.832667,1.741333,1.816667,1.816667,13455000
2012-01-10,1.829333,1.850667,1.816667,1.841333,1.841333,10077000
2012-01-11,1.841333,1.892000,1.820000,1.882000,1.882000,10084500
2012-01-12,1.898667,1.908000,1.854000,1.883333,1.883333,10939500
2012-01-13,1.893333,1.900000,1.509333,1.519333,1.519333,82506000
2012-01-17,1.774667,1.822667,1.760667,1.773333,1.773333,69774000
2012-01-18,1.779333,1.792000,1.750000,1.787333,1.787333,18903000
2012-01-19,1.812667,1.849333,1.774000,1.784000,1.784000,18694500
2012-01-20,1.793333,1.800000,1.760000,1.773333,1.773333,9934500
2012-01-23,1.787333,1.814000,1.773333,1.784667,1.784667,8919000
2012-01-24,1.775333,1.845333,1.762667,1.828000,1.828000,12870000
2012-01-25,1.818000,1.867333,1.803333,1.864667,1.864667,9168000
2012-01-26,1.871333,1.972000,1.866667,1.929333,1.929333,19066500
2012-01-27,1.900000,1.981333,1.900000,1.955333,1.955333,11226000
2012-01-30,1.966000,1.974000,1.902000,1.971333,1.971333,10935000
2012-01-31,1.993333,2.000000,1.924667,1.938000,1.938000,14346000
2012-02-01,1.938000,1.980000,1.933333,1.972000,1.972000,7848000
2012-02-02,1.981333,2.058667,1.974000,2.016667,2.016667,12085500
2012-02-03,2.027333,2.088667,2.016667,2.076667,2.076667,11467500
2012-02-06,2.073333,2.126667,2.070000,2.120000,2.120000,9781500
2012-02-07,2.120000,2.120000,2.054667,2.106667,2.106667,15324000
2012-02-08,2.106667,2.134000,2.086000,2.128667,2.128667,9355500
2012-02-09,2.133333,2.193333,2.095333,2.172000,2.172000,19156500
2012-02-10,2.150667,2.151333,1.989333,2.073333,2.073333,28113000
2012-02-13,2.103333,2.137333,2.060000,2.099333,2.099333,17368500
2012-02-14,2.116000,2.252667,2.093333,2.211333,2.211333,27162000
2012-02-15,2.206667,2.294000,2.151333,2.240000,2.240000,41427000
2012-02-16,2.233333,2.300667,2.169333,2.278667,2.278667,33295500
2012-02-17,2.266000,2.331333,2.233333,2.331333,2.331333,20650500
2012-02-21,2.324667,2.324667,2.254000,2.300000,2.300000,17037000
2012-02-22,2.300000,2.314667,2.166667,2.281333,2.281333,24819000
2012-02-23,2.266000,2.331333,2.237333,2.302000,2.302000,12306000
2012-02-24,2.282000,2.301333,2.218000,2.250000,2.250000,14398500
2012-02-27,2.227333,2.266667,2.200000,2.241333,2.241333,9090000
2012-02-28,2.242667,2.296000,2.211333,2.254000,2.254000,9183000
2012-02-29,2.254000,2.274667,2.209333,2.227333,2.227333,8035500
2012-03-01,2.234000,2.300000,2.220667,2.294000,2.294000,10552500
2012-03-02,2.293333,2.300000,2.247333,2.269333,2.269333,8250000
2012-03-05,2.290000,2.293333,2.230667,2.251333,2.251333,7005000
2012-03-06,2.216667,2.218667,2.174667,2.207333,2.207333,8607000
2012-03-07,2.208000,2.220667,2.194000,2.208000,2.208000,5473500
2012-03-08,2.207333,2.232667,2.202667,2.204667,2.204667,9499500
2012-03-09,2.213333,2.354000,2.213333,2.316000,2.316000,23301000
2012-03-12,2.312667,2.419333,2.306667,2.400667,2.400667,29449500
2012-03-13,2.434000,2.439333,2.366667,2.406000,2.406000,15024000
2012-03-14,2.400000,2.400000,2.320000,2.352667,2.352667,12772500
2012-03-15,2.352000,2.365333,2.318667,2.333333,2.333333,8574000
2012-03-16,2.326667,2.392667,2.322000,2.354667,2.354667,10939500
2012-03-19,2.350667,2.354667,2.302667,2.332000,2.332000,15234000
2012-03-20,2.332000,2.346667,2.304667,2.330667,2.330667,8505000
2012-03-21,2.329333,2.353333,2.306667,2.343333,2.343333,9108000
2012-03-22,2.331333,2.343333,2.286667,2.293333,2.293333,7836000
2012-03-23,2.284000,2.308667,2.210000,2.272000,2.272000,17559000
2012-03-26,2.372667,2.539333,2.336000,2.493333,2.493333,47107500
2012-03-27,2.477333,2.663333,2.468667,2.529333,2.529333,38088000
2012-03-28,2.518667,2.562667,2.474000,2.523333,2.523333,14325000
2012-03-29,2.546000,2.546000,2.468667,2.488667,2.488667,11946000
2012-03-30,2.501333,2.529333,2.445333,2.482667,2.482667,13296000
2012-04-02,2.488667,2.531333,2.435333,2.438667,2.438667,15429000
2012-04-03,2.446667,2.564667,2.444667,2.534000,2.534000,16471500
2012-04-04,2.351333,2.366000,2.312667,2.333333,2.333333,67227000
2012-04-05,2.340000,2.362667,2.294000,2.298667,2.298667,22641000
2012-04-09,2.273333,2.286000,2.206667,2.210000,2.210000,24835500
2012-04-10,2.210000,2.256667,2.140000,2.164000,2.164000,27715500
2012-04-11,2.216000,2.219333,2.134000,2.206000,2.206000,16582500
2012-04-12,2.251333,2.298667,2.194667,2.229333,2.229333,15508500
2012-04-13,2.262667,2.269333,2.190000,2.239333,2.239333,9744000
2012-04-16,2.227333,2.246667,2.139333,2.150000,2.150000,16494000
2012-04-17,2.162000,2.204667,2.136000,2.149333,2.149333,16732500
2012-04-18,2.139333,2.183333,2.102000,2.177333,2.177333,12346500
2012-04-19,2.183333,2.228667,2.166667,2.210667,2.210667,11623500
2012-04-20,2.209333,2.248667,2.196000,2.210667,2.210667,12327000
2012-04-23,2.190667,2.198000,2.114000,2.129333,2.129333,13362000
2012-04-24,2.121333,2.146667,2.066667,2.121333,2.121333,10117500
2012-04-25,2.138000,2.199333,2.138000,2.194000,2.194000,10683000
2012-04-26,2.197333,2.234667,2.194000,2.232667,2.232667,6379500
2012-04-27,2.240000,2.242000,2.194000,2.222667,2.222667,8865000
2012-04-30,2.218000,2.224000,2.172000,2.208667,2.208667,6208500
2012-05-01,2.208667,2.280667,2.208667,2.252000,2.252000,9885000
2012-05-02,2.233333,2.292667,2.226000,2.262667,2.262667,7459500
2012-05-03,2.260667,2.266667,2.142000,2.164000,2.164000,12619500
2012-05-04,2.154667,2.164000,2.093333,2.122000,2.122000,18712500
2012-05-07,2.130667,2.172000,2.107333,2.164667,2.164667,17370000
2012-05-08,2.166667,2.182000,1.958000,2.012667,2.012667,46458000
2012-05-09,2.020000,2.051333,1.984000,2.004000,2.004000,29218500
2012-05-10,2.198000,2.312000,2.160000,2.197333,2.197333,83344500
2012-05-11,2.166000,2.229333,2.144000,2.150000,2.150000,18319500
2012-05-14,2.128000,2.142000,2.003333,2.004000,2.004000,20713500
2012-05-15,2.017333,2.064000,1.948000,1.962000,1.962000,23785500
2012-05-16,1.972000,2.012000,1.925333,1.945333,1.945333,18856500
2012-05-17,1.953333,1.986000,1.882667,1.904667,1.904667,17235000
2012-05-18,1.891333,1.897333,1.788667,1.837333,1.837333,24247500
2012-05-21,1.838667,1.950667,1.808000,1.918000,1.918000,22128000
2012-05-22,2.006667,2.089333,2.000000,2.053333,2.053333,35493000
2012-05-23,2.037333,2.070000,1.966667,2.068000,2.068000,18306000
2012-05-24,2.083333,2.083333,1.979333,2.018667,2.018667,16134000
2012-05-25,2.010667,2.027333,1.946667,1.987333,1.987333,11355000
2012-05-29,2.000667,2.128667,2.000667,2.112667,2.112667,24750000
2012-05-30,2.072000,2.094667,2.016000,2.027333,2.027333,19608000
2012-05-31,2.004667,2.019333,1.916667,1.966667,1.966667,16780500
2012-06-01,1.902000,1.944000,1.850667,1.876667,1.876667,13287000
2012-06-04,1.868667,1.894000,1.807333,1.858667,1.858667,15463500
2012-06-05,1.856000,1.892667,1.837333,1.860667,1.860667,9463500
2012-06-06,1.880000,1.963333,1.876000,1.948000,1.948000,13648500
2012-06-07,1.987333,1.991333,1.923333,1.928667,1.928667,7381500
2012-06-08,1.924000,2.012667,1.876667,2.005333,2.005333,13216500
2012-06-11,2.020667,2.066667,1.930667,1.941333,1.941333,9540000
2012-06-12,1.948667,1.989333,1.920667,1.977333,1.977333,8535000
2012-06-13,1.970000,2.042667,1.964667,1.984667,1.984667,12661500
2012-06-14,2.012000,2.043333,1.908000,1.959333,1.959333,13083000
2012-06-15,1.959333,1.996667,1.920667,1.994000,1.994000,9702000
2012-06-18,1.996000,2.155333,1.966667,2.122667,2.122667,18852000
2012-06-19,2.134667,2.177333,2.100000,2.139333,2.139333,13666500
2012-06-20,2.233333,2.300000,2.214000,2.252000,2.252000,51336000
2012-06-21,2.284000,2.285333,2.122667,2.146000,2.146000,28378500
2012-06-22,2.173333,2.265333,2.164000,2.252667,2.252667,45699000
2012-06-25,2.262667,2.274667,2.183333,2.207333,2.207333,22477500
2012-06-26,2.136667,2.156667,2.092667,2.107333,2.107333,39208500
2012-06-27,2.126667,2.163333,2.104667,2.130667,2.130667,15708000
2012-06-28,2.126667,2.140667,2.041333,2.094000,2.094000,13711500
2012-06-29,2.186667,2.186667,2.066667,2.086000,2.086000,16887000
2012-07-02,2.090000,2.120000,2.012667,2.026667,2.026667,19734000
2012-07-03,2.040000,2.066667,2.026667,2.044000,2.044000,14205000
2012-07-05,2.054000,2.111333,2.053333,2.082000,2.082000,18807000
2012-07-06,2.066000,2.115333,2.053333,2.066000,2.066000,11767500
2012-07-09,2.062667,2.122000,2.044667,2.099333,2.099333,13657500
2012-07-10,2.102667,2.165333,2.059333,2.084667,2.084667,11376000
2012-07-11,2.104667,2.112000,2.067333,2.100667,2.100667,9579000
2012-07-12,2.086000,2.200667,2.053333,2.180000,2.180000,16885500
2012-07-13,2.198000,2.293333,2.188667,2.283333,2.283333,19572000
2012-07-16,2.288000,2.400000,2.260000,2.397333,2.397333,26160000
2012-07-17,2.333333,2.347333,2.158667,2.223333,2.223333,38539500
2012-07-18,2.094667,2.244667,2.070667,2.143333,2.143333,43228500
2012-07-19,2.181333,2.210000,2.136000,2.151333,2.151333,21538500
2012-07-20,2.138000,2.150000,2.083333,2.119333,2.119333,23527500
2012-07-23,2.070000,2.086667,2.041333,2.044000,2.044000,20802000
2012-07-24,2.044000,2.069333,1.974667,1.989333,1.989333,22504500
2012-07-25,1.994667,1.998667,1.916667,1.930000,1.930000,42633000
2012-07-26,1.993333,2.000000,1.842667,1.875333,1.875333,33934500
2012-07-27,1.914000,1.977333,1.873333,1.967333,1.967333,25095000
2012-07-30,1.967333,2.016667,1.814000,1.823333,1.823333,30978000
2012-07-31,1.836000,1.864667,1.823333,1.828000,1.828000,23626500
2012-08-01,1.866000,1.866000,1.735333,1.750000,1.750000,23884500
2012-08-02,1.789333,1.790000,1.701333,1.740000,1.740000,19576500
2012-08-03,1.793333,1.836667,1.782667,1.818000,1.818000,18142500
2012-08-06,1.836667,1.913333,1.836667,1.884667,1.884667,22923000
2012-08-07,1.918000,2.060000,1.900000,2.016667,2.016667,35808000
2012-08-08,1.993333,2.000000,1.906000,1.939333,1.939333,19633500
2012-08-09,1.968000,2.000000,1.942000,1.960667,1.960667,10089000
2012-08-10,1.954000,1.996000,1.954000,1.996000,1.996000,10611000
2012-08-13,1.979333,2.086667,1.940000,2.078000,2.078000,13051500
2012-08-14,2.050000,2.078000,1.950667,1.961333,1.961333,11901000
2012-08-15,1.959333,1.980000,1.920667,1.960000,1.960000,7881000
2012-08-16,1.968667,2.026000,1.966667,2.020000,2.020000,10035000
2012-08-17,2.019333,2.047333,1.998667,2.000667,2.000667,7623000
2012-08-20,2.010000,2.026000,1.940000,1.967333,1.967333,17686500
2012-08-21,1.972000,2.000000,1.933333,1.940667,1.940667,11424000
2012-08-22,1.934000,2.002667,1.934000,1.996667,1.996667,11632500
2012-08-23,2.000000,2.056667,1.976667,2.048667,2.048667,22065000
2012-08-24,2.004000,2.016000,1.960667,1.966667,1.966667,21441000
2012-08-27,1.971333,1.980000,1.878000,1.888000,1.888000,20256000
2012-08-28,1.893333,1.958667,1.866667,1.912667,1.912667,21040500
2012-08-29,1.899333,1.909333,1.868000,1.894000,1.894000,12583500
2012-08-30,1.906667,1.916000,1.873333,1.894000,1.894000,9846000
2012-08-31,1.907333,1.922667,1.880000,1.901333,1.901333,8097000
2012-09-04,1.901333,1.932667,1.860000,1.876000,1.876000,11287500
2012-09-05,1.867333,1.900000,1.854000,1.862667,1.862667,9589500
2012-09-06,1.866667,1.926667,1.860000,1.903333,1.903333,12625500
2012-09-07,1.903333,1.971333,1.900000,1.956667,1.956667,14298000
2012-09-10,1.946667,1.956667,1.820000,1.824667,1.824667,22249500
2012-09-11,1.850667,1.877333,1.826667,1.853333,1.853333,15223500
2012-09-12,1.860000,1.905333,1.853333,1.885333,1.885333,17178000
2012-09-13,1.904667,1.966667,1.898667,1.965333,1.965333,22270500
2012-09-14,2.000000,2.043333,1.976667,2.026000,2.026000,23049000
2012-09-17,2.156667,2.185333,2.100667,2.169333,2.169333,48192000
2012-09-18,2.125333,2.126667,2.045333,2.089333,2.089333,26827500
2012-09-19,2.066667,2.116000,2.062667,2.070000,2.070000,15727500
2012-09-20,2.062000,2.100000,2.045333,2.060000,2.060000,13686000
2012-09-21,2.073333,2.099333,1.969333,2.001333,2.001333,28050000
2012-09-24,1.967333,2.068667,1.960000,2.044000,2.044000,19528500
2012-09-25,1.908000,1.965333,1.835333,1.844000,1.844000,85206000
2012-09-26,1.844000,1.893333,1.832000,1.836000,1.836000,22908000
2012-09-27,1.854667,1.902667,1.840000,1.899333,1.899333,26379000
2012-09-28,1.915333,1.992667,1.907333,1.952000,1.952000,65151000
2012-10-01,1.966667,1.992667,1.933333,1.944000,1.944000,13266000
2012-10-02,1.952000,1.992667,1.933333,1.986667,1.986667,10935000
2012-10-03,1.983333,1.996667,1.949333,1.953333,1.953333,15792000
2012-10-04,2.000000,2.006667,1.910000,1.960000,1.960000,23119500
2012-10-05,1.980000,1.987333,1.912000,1.926000,1.926000,14079000
2012-10-08,1.924000,1.960000,1.907333,1.950000,1.950000,13345500
2012-10-09,1.941333,1.941333,1.883333,1.891333,1.891333,17895000
2012-10-10,1.892667,1.914667,1.867333,1.893333,1.893333,7554000
2012-10-11,1.929333,1.932000,1.883333,1.888000,1.888000,6759000
2012-10-12,1.888000,1.915333,1.833333,1.842667,1.842667,14814000
2012-10-15,1.868000,1.870000,1.790667,1.822000,1.822000,22030500
2012-10-16,1.844667,1.872667,1.822667,1.870667,1.870667,7189500
2012-10-17,1.883333,1.922667,1.853333,1.921333,1.921333,10020000
2012-10-18,1.932667,1.932667,1.852000,1.869333,1.869333,11115000
2012-10-19,1.855333,1.880000,1.820000,1.849333,1.849333,15411000
2012-10-22,1.866000,1.866667,1.824000,1.856667,1.856667,7053000
2012-10-23,1.825333,1.904000,1.824667,1.892667,1.892667,11235000
2012-10-24,1.901333,1.901333,1.816667,1.828000,1.828000,15246000
2012-10-25,1.853333,1.853333,1.830000,1.834667,1.834667,8665500
2012-10-26,1.835333,1.853333,1.801333,1.825333,1.825333,7161000
2012-10-31,1.846667,1.890000,1.824667,1.875333,1.875333,11628000
2012-11-01,1.883333,1.966000,1.880000,1.950000,1.950000,15361500
2012-11-02,1.951333,1.970000,1.903333,1.928000,1.928000,15454500
2012-11-05,1.986667,2.105333,1.955333,2.100000,2.100000,30733500
2012-11-06,2.040667,2.080000,1.996667,2.076667,2.076667,34860000
2012-11-07,2.066667,2.136667,2.054000,2.102667,2.102667,25717500
2012-11-08,2.067333,2.125333,2.062667,2.087333,2.087333,19110000
2012-11-09,2.040000,2.062000,1.990000,2.021333,2.021333,12945000
2012-11-12,2.019333,2.094667,2.010667,2.071333,2.071333,8338500
2012-11-13,2.086000,2.133333,2.048000,2.107333,2.107333,14974500
2012-11-14,2.130667,2.141333,2.080000,2.092000,2.092000,13069500
2012-11-15,2.086667,2.096000,2.033333,2.054667,2.054667,14760000
2012-11-16,2.076667,2.133333,2.039333,2.122667,2.122667,13630500
2012-11-19,2.138000,2.216667,2.122667,2.194667,2.194667,20886000
2012-11-20,2.186667,2.206667,2.127333,2.200000,2.200000,13837500
2012-11-21,2.174000,2.231333,2.152667,2.164667,2.164667,14448000
2012-11-23,2.173333,2.188667,2.113333,2.142000,2.142000,6454500
2012-11-26,2.140000,2.153333,2.108000,2.151333,2.151333,7437000
2012-11-27,2.142000,2.177333,2.101333,2.143333,2.143333,13662000
2012-11-28,2.133333,2.286000,2.127333,2.215333,2.215333,22878000
2012-11-29,2.229333,2.266667,2.191333,2.246000,2.246000,16551000
2012-11-30,2.242000,2.285333,2.200667,2.254667,2.254667,21304500
2012-12-03,2.259333,2.333333,2.233333,2.308000,2.308000,31285500
2012-12-04,2.272000,2.320000,2.236667,2.260000,2.260000,18949500
2012-12-05,2.254667,2.279333,2.238667,2.247333,2.247333,9922500
2012-12-06,2.254667,2.320000,2.233333,2.260000,2.260000,9906000
2012-12-07,2.286667,2.299333,2.256667,2.278000,2.278000,9966000
2012-12-10,2.295333,2.320000,2.278667,2.304667,2.304667,13947000
2012-12-11,2.306667,2.366667,2.297333,2.352000,2.352000,23589000
2012-12-12,2.347333,2.386667,2.330000,2.350667,2.350667,30957000
2012-12-13,2.350667,2.353333,2.183333,2.240667,2.240667,32269500
2012-12-14,2.252000,2.293333,2.239333,2.254000,2.254000,15345000
2012-12-17,2.251333,2.300000,2.250000,2.293333,2.293333,12373500
2012-12-18,2.284000,2.338000,2.284000,2.306000,2.306000,23308500
2012-12-19,2.316667,2.350667,2.301333,2.307333,2.307333,19482000
2012-12-20,2.300667,2.319333,2.270000,2.295333,2.295333,13818000
2012-12-21,2.262667,2.278000,2.238667,2.266667,2.266667,22386000
2012-12-24,2.242667,2.290000,2.236667,2.285333,2.285333,5637000
2012-12-26,2.264000,2.300000,2.233333,2.239333,2.239333,9021000
2012-12-27,2.233333,2.260667,2.200000,2.246000,2.246000,8416500
2012-12-28,2.225333,2.243333,2.201333,2.214667,2.214667,6211500
2012-12-31,2.200000,2.264667,2.200000,2.258000,2.258000,8923500
2013-01-02,2.333333,2.363333,2.314000,2.357333,2.357333,17922000
2013-01-03,2.345333,2.363333,2.316667,2.318000,2.318000,11130000
2013-01-04,2.320000,2.320000,2.261333,2.293333,2.293333,10110000
2013-01-07,2.320000,2.320000,2.260000,2.289333,2.289333,6630000
2013-01-08,2.300000,2.300000,2.207333,2.245333,2.245333,19260000
2013-01-09,2.267333,2.279333,2.226667,2.242667,2.242667,10470000
2013-01-10,2.258000,2.266000,2.225333,2.235333,2.235333,13837500
2013-01-11,2.269333,2.269333,2.140667,2.194000,2.194000,23448000
2013-01-14,2.205333,2.225333,2.190000,2.217333,2.217333,13876500
2013-01-15,2.207333,2.283333,2.205333,2.260000,2.260000,24363000
2013-01-16,2.256667,2.282000,2.248667,2.273333,2.273333,20673000
2013-01-17,2.277333,2.323333,2.261333,2.292000,2.292000,21550500
2013-01-18,2.316000,2.318667,2.254667,2.301333,2.301333,53326500
2013-01-22,2.304000,2.370000,2.284000,2.346000,2.346000,28803000
2013-01-23,2.334667,2.416000,2.330667,2.400000,2.400000,23464500
2013-01-24,2.400000,2.514667,2.389333,2.466000,2.466000,29556000
2013-01-25,2.466667,2.502667,2.453333,2.465333,2.465333,19317000
2013-01-28,2.457333,2.580667,2.457333,2.535333,2.535333,29790000
2013-01-29,2.540000,2.562667,2.475333,2.530000,2.530000,21399000
2013-01-30,2.523333,2.533333,2.495333,2.501333,2.501333,14521500
2013-01-31,2.524667,2.524667,2.462000,2.500667,2.500667,13521000
2013-02-01,2.544667,2.566667,2.508000,2.553333,2.553333,16509000
2013-02-04,2.560000,2.561333,2.506000,2.516000,2.516000,16920000
2013-02-05,2.533333,2.576667,2.512000,2.542000,2.542000,19653000
2013-02-06,2.545333,2.626000,2.526667,2.611333,2.611333,28398000
2013-02-07,2.612667,2.645333,2.596667,2.632000,2.632000,17949000
2013-02-08,2.630000,2.666667,2.609333,2.616000,2.616000,17097000
2013-02-11,2.532000,2.610000,2.500000,2.561333,2.561333,48994500
2013-02-12,2.563333,2.591333,2.486000,2.526000,2.526000,33919500
2013-02-13,2.553333,2.600000,2.536667,2.563333,2.563333,14502000
2013-02-14,2.576000,2.583333,2.547333,2.551333,2.551333,14860500
2013-02-15,2.566667,2.567333,2.463333,2.469333,2.469333,30264000
2013-02-19,2.490667,2.619333,2.487333,2.618667,2.618667,40521000
2013-02-20,2.620000,2.643333,2.564000,2.569333,2.569333,46830000
2013-02-21,2.432667,2.492667,2.302667,2.344000,2.344000,135567000
2013-02-22,2.381333,2.426000,2.373333,2.407333,2.407333,38209500
2013-02-25,2.410000,2.450000,2.289333,2.292000,2.292000,43341000
2013-02-26,2.297333,2.330667,2.253333,2.295333,2.295333,41443500
2013-02-27,2.294000,2.360667,2.293333,2.340000,2.340000,29388000
2013-02-28,2.392667,2.406667,2.291333,2.322000,2.322000,29473500
2013-03-01,2.333333,2.338667,2.283333,2.310000,2.310000,23199000
2013-03-04,2.318000,2.388667,2.313333,2.372000,2.372000,26365500
2013-03-05,2.400000,2.461333,2.386000,2.443333,2.443333,31305000
2013-03-06,2.467333,2.525333,2.464667,2.512667,2.512667,17250000
2013-03-07,2.515333,2.576667,2.458667,2.548667,2.548667,17374500
2013-03-08,2.537333,2.629333,2.490667,2.564667,2.564667,13681500
2013-03-11,2.591333,2.629333,2.576667,2.606667,2.606667,23692500
2013-03-12,2.593333,2.625333,2.590000,2.608000,2.608000,19126500
2013-03-13,2.600000,2.632667,2.587333,2.598667,2.598667,12330000
2013-03-14,2.593333,2.594000,2.451333,2.456667,2.456667,30315000
2013-03-15,2.442667,2.443333,2.347333,2.352667,2.352667,49194000
2013-03-18,2.353333,2.404000,2.328000,2.343333,2.343333,19741500
2013-03-19,2.350000,2.373333,2.329333,2.338667,2.338667,16477500
2013-03-20,2.350667,2.404667,2.344000,2.396667,2.396667,21345000
2013-03-21,2.396667,2.470667,2.382667,2.400667,2.400667,17194500
2013-03-22,2.413333,2.453333,2.413333,2.441333,2.441333,6603000
2013-03-25,2.473333,2.568000,2.451333,2.502000,2.502000,35682000
2013-03-26,2.532000,2.548000,2.510667,2.524000,2.524000,27123000
2013-03-27,2.529333,2.558667,2.487333,2.544000,2.544000,19444500
2013-03-28,2.548667,2.549333,2.516667,2.526000,2.526000,17380500
2013-04-01,2.824000,3.112000,2.780000,2.928667,2.928667,211477500
2013-04-02,2.906667,3.033333,2.900667,2.956000,2.956000,99786000
2013-04-03,2.873333,2.898000,2.680667,2.740000,2.740000,84654000
2013-04-04,2.740667,2.816667,2.720667,2.800667,2.800667,33972000
2013-04-05,2.800000,2.800000,2.700000,2.758000,2.758000,23286000
2013-04-08,2.798000,2.836667,2.767333,2.788667,2.788667,25185000
2013-04-09,2.786667,2.788667,2.688667,2.700000,2.700000,25441500
2013-04-10,2.713333,2.800667,2.707333,2.790667,2.790667,31816500
2013-04-11,2.804000,2.970000,2.783333,2.906000,2.906000,51711000
2013-04-12,2.883333,3.009333,2.870000,2.916667,2.916667,47241000
2013-04-15,2.900000,2.920000,2.834000,2.886667,2.886667,25221000
2013-04-16,2.946000,3.076000,2.927333,3.039333,3.039333,47706000
2013-04-17,3.033333,3.063333,2.969333,3.030000,3.030000,31777500
2013-04-18,3.065333,3.173333,3.026000,3.131333,3.131333,50518500
2013-04-19,3.164000,3.325333,3.138000,3.188667,3.188667,45175500
2013-04-22,3.240000,3.346667,3.183333,3.346000,3.346000,59091000
2013-04-23,3.400000,3.528000,3.377333,3.400667,3.400667,56007000
2013-04-24,3.393333,3.403333,3.265333,3.362000,3.362000,39450000
2013-04-25,3.366667,3.493333,3.366667,3.466667,3.466667,41938500
2013-04-26,3.542000,3.582667,3.374667,3.413333,3.413333,54331500
2013-04-29,3.450667,3.666000,3.413333,3.662667,3.662667,54595500
2013-04-30,3.733333,3.878667,3.584000,3.599333,3.599333,82839000
2013-05-01,3.732667,3.732667,3.533333,3.552000,3.552000,41142000
2013-05-02,3.590000,3.684667,3.580000,3.607333,3.607333,45756000
2013-05-03,3.764667,3.764667,3.633333,3.636667,3.636667,50680500
2013-05-06,3.759333,3.977333,3.700000,3.966667,3.966667,65500500
2013-05-07,4.133333,4.158000,3.674667,3.700667,3.700667,149865000
2013-05-08,3.833333,3.880000,3.714000,3.719333,3.719333,101548500
2013-05-09,4.674667,5.051333,4.246000,4.626667,4.626667,429075000
2013-05-10,4.643333,5.400000,4.616667,5.117333,5.117333,376239000
2013-05-13,5.399333,5.866667,5.276667,5.853333,5.853333,336253500
2013-05-14,6.281333,6.474667,5.410000,5.549333,5.549333,557458500
2013-05-15,5.453333,5.792000,5.207333,5.656000,5.656000,253180500
2013-05-16,6.313333,6.333333,5.910667,6.150000,6.150000,324210000
2013-05-17,6.166667,6.296000,5.833333,6.100000,6.100000,285033000
2013-05-20,6.074667,6.166667,5.908667,5.996000,5.996000,125226000
2013-05-21,5.900000,5.999333,5.685333,5.839333,5.839333,134973000
2013-05-22,5.758000,6.064000,5.700000,5.816000,5.816000,128520000
2013-05-23,5.654000,6.200667,5.536667,6.182000,6.182000,180333000
2013-05-24,6.173333,6.530000,6.133333,6.472000,6.472000,241863000
2013-05-28,6.770000,7.383333,6.686667,7.355333,7.355333,295378500
2013-05-29,7.570000,7.660000,6.600000,6.975333,6.975333,376492500
2013-05-30,6.830667,7.302667,6.746667,6.996667,6.996667,242005500
2013-05-31,7.084000,7.096000,6.515333,6.517333,6.517333,227580000
2013-06-03,6.508000,6.508000,5.883333,6.172667,6.172667,287094000
2013-06-04,6.183333,6.428000,6.160000,6.322667,6.322667,132841500
2013-06-05,6.244000,6.531333,5.940667,6.358000,6.358000,183372000
2013-06-06,6.350000,6.618000,6.340667,6.490000,6.490000,142663500
2013-06-07,6.533333,6.860000,6.446667,6.802667,6.802667,160674000
2013-06-10,6.595333,6.834667,6.571333,6.670000,6.670000,138429000
2013-06-11,6.545333,6.578667,6.270000,6.298000,6.298000,110910000
2013-06-12,6.453333,6.698667,6.383333,6.515333,6.515333,137890500
2013-06-13,6.600000,6.618667,6.341333,6.545333,6.545333,89424000
2013-06-14,6.666667,6.834667,6.622000,6.686667,6.686667,98470500
2013-06-17,6.906667,6.983333,6.746667,6.813333,6.813333,105993000
2013-06-18,6.783333,6.932000,6.613333,6.892667,6.892667,131929500
2013-06-19,6.804000,7.111333,6.800667,6.978667,6.978667,128683500
2013-06-20,6.976667,7.142000,6.630000,6.710000,6.710000,151597500
2013-06-21,6.913333,6.913333,6.500000,6.636667,6.636667,175779000
2013-06-24,6.433333,6.858000,6.353333,6.766000,6.766000,106797000
2013-06-25,6.873333,6.946667,6.703333,6.826667,6.826667,87730500
2013-06-26,6.920000,7.058000,6.844000,7.048000,7.048000,99039000
2013-06-27,7.116667,7.350000,7.075333,7.283333,7.283333,131173500
2013-06-28,7.238000,7.296000,7.114000,7.157333,7.157333,86229000
2013-07-01,7.290667,7.851333,7.276667,7.812000,7.812000,163554000
2013-07-02,7.883333,8.126000,7.700000,7.854667,7.854667,180961500
2013-07-03,7.866667,7.950000,7.618000,7.682667,7.682667,72100500
2013-07-05,7.888000,8.018667,7.713333,8.006000,8.006000,102280500
2013-07-08,8.091333,8.145333,7.921333,8.107333,8.107333,117213000
2013-07-09,8.309333,8.354667,8.127333,8.230000,8.230000,129049500
2013-07-10,8.212667,8.216667,8.052667,8.151333,8.151333,84001500
2013-07-11,8.325333,8.406000,8.156667,8.374000,8.374000,112254000
2013-07-12,8.366667,8.662667,8.300667,8.660000,8.660000,170160000
2013-07-15,8.868667,8.884000,8.454667,8.484000,8.484000,148836000
2013-07-16,8.418667,8.421333,7.153333,7.270000,7.270000,485578500
2013-07-17,7.101333,8.108000,6.966667,8.016667,8.016667,390435000
2013-07-18,8.064667,8.182000,7.745333,7.935333,7.935333,170971500
2013-07-19,7.900000,8.036667,7.767333,7.978667,7.978667,88354500
2013-07-22,7.992667,8.445333,7.992000,8.162000,8.162000,146967000
2013-07-23,8.266667,8.370667,8.121333,8.182667,8.182667,116046000
2013-07-24,8.298000,8.300000,7.970667,8.113333,8.113333,103035000
2013-07-25,8.026667,8.316667,8.012667,8.271333,8.271333,79264500
2013-07-26,8.542667,8.712000,8.440667,8.626000,8.626000,144496500
2013-07-29,8.621333,9.024667,8.550000,8.974667,8.974667,145183500
2013-07-30,8.986667,9.166000,8.545333,8.782667,8.782667,196905000
2013-07-31,8.838000,8.998000,8.763333,8.952000,8.952000,95275500
2013-08-01,9.000000,9.101333,8.842000,9.036667,9.036667,79854000
2013-08-02,8.972667,9.216667,8.907333,9.200000,9.200000,94048500
2013-08-05,9.334000,9.659333,9.310000,9.645333,9.645333,153010500
2013-08-06,9.650000,9.715333,9.406667,9.476667,9.476667,138817500
2013-08-07,9.459333,9.463333,8.824000,8.948667,8.948667,273183000
2013-08-08,10.290000,10.592000,10.030667,10.232000,10.232000,408702000
2013-08-09,10.160000,10.396667,10.083333,10.200000,10.200000,133915500
2013-08-12,9.962000,10.033333,9.470000,9.825333,9.825333,223683000
2013-08-13,9.966667,9.989333,9.630000,9.695333,9.695333,131233500
2013-08-14,9.514667,9.656000,9.203333,9.290667,9.290667,175407000
2013-08-15,9.095333,9.573333,9.000000,9.311333,9.311333,152688000
2013-08-16,9.442000,9.594000,9.398000,9.466667,9.466667,106621500
2013-08-19,9.562000,9.825333,9.522000,9.660000,9.660000,120565500
2013-08-20,9.910000,9.985333,9.800000,9.972000,9.972000,96273000
2013-08-21,10.000000,10.020667,9.750000,9.857333,9.857333,93994500
2013-08-22,9.948000,10.498667,9.876000,10.473333,10.473333,158886000
2013-08-23,10.466667,10.820000,10.333333,10.789333,10.789333,193978500
2013-08-26,11.010000,11.533333,10.683333,10.948000,10.948000,362566500
2013-08-27,10.820000,11.253333,10.730000,11.134000,11.134000,263503500
2013-08-28,11.270667,11.433333,10.883333,11.096667,11.096667,221101500
2013-08-29,10.948000,11.183333,10.834000,11.070667,11.070667,141540000
2013-08-30,11.091333,11.280667,10.930667,11.266667,11.266667,165426000
2013-09-03,11.560000,11.580000,11.093333,11.262667,11.262667,180916500
2013-09-04,11.318000,11.441333,11.037333,11.374667,11.374667,172135500
2013-09-05,11.340000,11.433333,11.216667,11.328667,11.328667,100279500
2013-09-06,11.238000,11.313333,11.010000,11.131333,11.131333,129295500
2013-09-09,10.874667,10.966667,10.567333,10.713333,10.713333,215167500
2013-09-10,10.763333,11.166667,10.708667,11.091333,11.091333,134517000
2013-09-11,11.094000,11.193333,10.808667,10.901333,10.901333,87487500
2013-09-12,10.933333,11.117333,10.700667,10.995333,10.995333,92400000
2013-09-13,10.851333,11.091333,10.810667,11.036000,11.036000,81018000
2013-09-16,11.200000,11.390000,11.056667,11.105333,11.105333,113623500
2013-09-17,11.005333,11.228000,10.890667,11.082000,11.082000,82453500
2013-09-18,11.138000,11.163333,10.946667,11.081333,11.081333,81595500
2013-09-19,11.386667,12.031333,11.272000,11.861333,11.861333,233919000
2013-09-20,11.926667,12.388667,11.904000,12.226000,12.226000,201025500
2013-09-23,12.298667,12.365333,11.807333,12.074000,12.074000,122601000
2013-09-24,11.942667,12.330667,11.843333,12.155333,12.155333,94101000
2013-09-25,12.237333,12.420000,12.033333,12.349333,12.349333,123790500
2013-09-26,12.446667,12.645333,12.374000,12.576000,12.576000,99216000
2013-09-27,12.501333,12.752000,12.428667,12.726667,12.726667,88746000
2013-09-30,12.600000,12.966667,12.533333,12.891333,12.891333,133870500
2013-10-01,12.930667,12.948667,12.558000,12.866667,12.866667,116338500
2013-10-02,12.572667,12.788667,11.693333,12.063333,12.063333,311631000
2013-10-03,11.670000,11.979333,11.200000,11.554000,11.554000,357247500
2013-10-04,11.760000,12.078667,11.510000,12.065333,12.065333,216210000
2013-10-07,12.164000,12.448667,12.017333,12.204667,12.204667,172284000
2013-10-08,12.293333,12.395333,11.547333,11.648667,11.648667,206358000
2013-10-09,11.648667,11.666000,10.766667,11.252000,11.252000,229747500
2013-10-10,11.539333,11.716667,11.312667,11.528667,11.528667,133258500
2013-10-11,11.516667,11.952667,11.413333,11.913333,11.913333,124666500
2013-10-14,11.666667,12.166667,11.610000,11.981333,11.981333,116544000
2013-10-15,12.352000,12.586000,12.212000,12.262667,12.262667,164677500
2013-10-16,12.326667,12.486667,12.139333,12.237333,12.237333,123081000
2013-10-17,12.236000,12.320000,12.066000,12.186667,12.186667,100575000
2013-10-18,12.276667,12.397333,12.168000,12.226667,12.226667,88962000
2013-10-21,12.218667,12.226000,11.400000,11.506667,11.506667,172981500
2013-10-22,11.366667,11.852000,11.074000,11.436000,11.436000,170800500
2013-10-23,11.260667,11.454000,10.676667,10.966667,10.966667,199806000
2013-10-24,11.000000,11.633333,10.855333,11.543333,11.543333,162385500
2013-10-25,11.614000,11.633333,11.120000,11.310667,11.310667,113932500
2013-10-28,11.345333,11.366667,10.813333,10.857333,10.857333,117625500
2013-10-29,10.850667,11.030000,10.200000,10.964667,10.964667,211675500
2013-10-30,10.975333,11.178667,10.544667,10.614667,10.614667,126027000
2013-10-31,10.378000,10.829333,10.220000,10.662667,10.662667,140007000
2013-11-01,10.866667,11.060000,10.694000,10.811333,10.811333,107709000
2013-11-04,11.000000,11.692667,10.948000,11.680000,11.680000,196806000
2013-11-05,12.000000,12.095333,11.424000,11.787333,11.787333,337006500
2013-11-06,10.320667,10.715333,9.756667,10.077333,10.077333,466075500
2013-11-07,9.612667,9.710000,9.174667,9.318000,9.318000,334270500
2013-11-08,9.098667,9.373333,8.821333,9.196667,9.196667,337168500
2013-11-11,9.400000,9.694667,9.140000,9.646667,9.646667,209964000
2013-11-12,9.646000,9.646667,9.078667,9.186667,9.186667,224778000
2013-11-13,9.389333,9.491333,9.089333,9.246667,9.246667,189874500
2013-11-14,9.261333,9.360000,8.940667,9.173333,9.173333,183055500
2013-11-15,9.123333,9.196667,8.956667,9.030000,9.030000,148503000
2013-11-18,9.018000,9.030000,7.974000,8.105333,8.105333,347073000
2013-11-19,7.962000,8.600000,7.948000,8.406000,8.406000,297243000
2013-11-20,8.405333,8.496667,7.937333,8.074000,8.074000,207744000
2013-11-21,8.192667,8.319333,8.016667,8.140000,8.140000,178557000
2013-11-22,8.105333,8.183333,7.862000,8.092000,8.092000,166450500
2013-11-25,8.300000,8.389333,8.020000,8.056000,8.056000,154009500
2013-11-26,7.958667,8.181333,7.740000,8.033333,8.033333,208282500
2013-11-27,8.087333,8.463333,7.968000,8.462667,8.462667,185514000
2013-11-29,8.651333,8.706000,8.465333,8.485333,8.485333,145743000
2013-12-02,8.423333,8.570000,8.262000,8.278000,8.278000,116268000
2013-12-03,8.845333,9.662667,8.772667,9.646667,9.646667,385236000
2013-12-04,9.621333,9.628667,9.142000,9.263333,9.263333,197215500
2013-12-05,9.343333,9.556667,9.300000,9.365333,9.365333,139326000
2013-12-06,9.434000,9.499333,9.086667,9.157333,9.157333,118644000
2013-12-09,9.133333,9.446667,8.947333,9.440000,9.440000,135922500
2013-12-10,9.336667,9.724667,9.324000,9.479333,9.479333,161223000
2013-12-11,9.458667,9.536667,9.299333,9.310000,9.310000,107067000
2013-12-12,9.313333,9.882667,9.235333,9.831333,9.831333,161517000
2013-12-13,9.870000,10.120000,9.821333,9.843333,9.843333,158878500
2013-12-16,9.898667,10.028667,9.740000,9.862667,9.862667,100129500
2013-12-17,9.838667,10.308667,9.754667,10.164000,10.164000,157425000
2013-12-18,10.149333,10.326667,9.730000,9.865333,9.865333,173728500
2013-12-19,9.793333,9.800000,9.273333,9.381333,9.381333,191100000
2013-12-20,9.438667,9.623333,9.438667,9.549333,9.549333,111189000
2013-12-23,9.656667,9.749333,9.506667,9.570000,9.570000,80782500
2013-12-24,10.000000,10.331333,9.988000,10.094000,10.094000,149122500
2013-12-26,10.336000,10.533333,10.286000,10.366667,10.366667,106942500
2013-12-27,10.353333,10.366667,10.053333,10.074667,10.074667,81903000
2013-12-30,10.074667,10.320667,10.050000,10.162667,10.162667,67012500
2013-12-31,10.154667,10.213333,9.910667,10.028667,10.028667,63936000
2014-01-02,9.986667,10.165333,9.770000,10.006667,10.006667,92826000
2014-01-03,10.000000,10.146000,9.906667,9.970667,9.970667,70425000
2014-01-06,10.000000,10.026667,9.682667,9.800000,9.800000,80416500
2014-01-07,9.841333,10.026667,9.683333,9.957333,9.957333,75511500
2014-01-08,9.923333,10.246667,9.917333,10.085333,10.085333,92448000
2014-01-09,10.166667,10.228667,9.790000,9.835333,9.835333,80730000
2014-01-10,9.897333,9.926667,9.483333,9.714667,9.714667,111691500
2014-01-13,9.718667,9.800000,9.188000,9.289333,9.289333,94741500
2014-01-14,9.366667,10.800000,9.111333,10.751333,10.751333,414105000
2014-01-15,11.230000,11.482000,10.806667,10.942000,10.942000,306984000
2014-01-16,10.833333,11.513333,10.826667,11.398000,11.398000,179391000
2014-01-17,11.346000,11.546667,11.196667,11.334000,11.334000,138093000
2014-01-21,11.416000,11.819333,11.387333,11.778667,11.778667,146020500
2014-01-22,11.854000,12.021333,11.650667,11.904000,11.904000,105339000
2014-01-23,11.815333,12.158667,11.561333,12.100000,12.100000,118011000
2014-01-24,11.856667,12.032000,11.568667,11.640000,11.640000,114964500
2014-01-27,11.677333,11.861333,10.980667,11.308000,11.308000,130746000
2014-01-28,11.433333,11.932000,11.400000,11.892000,11.892000,91401000
2014-01-29,11.686667,11.939333,11.542000,11.682000,11.682000,89032500
2014-01-30,11.866667,12.318667,11.800667,12.189333,12.189333,128475000
2014-01-31,11.923333,12.400000,11.900667,12.094000,12.094000,97632000
2014-02-03,12.192667,12.325333,11.677333,11.807333,11.807333,101473500
2014-02-04,12.046667,12.106667,11.746667,11.915333,11.915333,70294500
2014-02-05,11.886667,12.039333,11.290667,11.628000,11.628000,109020000
2014-02-06,11.753333,12.007333,11.733333,11.892000,11.892000,87624000
2014-02-07,12.067333,12.442000,11.973333,12.435333,12.435333,133927500
2014-02-10,12.622667,13.286667,12.621333,13.104000,13.104000,194560500
2014-02-11,13.264667,13.480000,12.846667,13.108000,13.108000,160648500
2014-02-12,13.052000,13.218000,12.954667,13.021333,13.021333,77605500
2014-02-13,12.889333,13.514667,12.883333,13.308667,13.308667,120439500
2014-02-14,13.206667,13.458667,13.133333,13.215333,13.215333,92370000
2014-02-18,13.682667,13.733333,13.424000,13.580000,13.580000,139992000
2014-02-19,13.580000,13.580000,12.894000,12.909333,12.909333,242535000
2014-02-20,14.334000,14.347333,13.751333,13.998000,13.998000,270034500
2014-02-21,14.109333,14.265333,13.946000,13.973333,13.973333,117282000
2014-02-24,13.917333,14.557333,13.888000,14.510000,14.510000,124176000
2014-02-25,15.333333,17.280001,15.230000,16.533333,16.533333,490225500
2014-02-26,17.238667,17.666668,16.500000,16.866667,16.866667,369069000
2014-02-27,17.416668,17.459999,16.555332,16.836000,16.836000,269187000
2014-02-28,16.643333,16.845333,16.170000,16.320667,16.320667,218847000
2014-03-03,15.817333,16.776667,15.666000,16.704000,16.704000,196339500
2014-03-04,17.232000,17.333332,16.855333,16.989332,16.989332,131184000
2014-03-05,17.114668,17.132668,16.786667,16.844000,16.844000,89035500
2014-03-06,16.942667,17.166668,16.629999,16.862667,16.862667,110416500
2014-03-07,16.862667,16.990000,16.294001,16.414000,16.414000,117184500
2014-03-10,16.180000,16.200001,15.737333,15.922667,15.922667,115921500
2014-03-11,15.766667,16.306667,15.495333,15.627333,15.627333,132151500
2014-03-12,15.433333,16.500000,15.407333,16.099333,16.099333,146316000
2014-03-13,16.252666,16.279333,15.600000,15.852667,15.852667,93544500
2014-03-14,15.686000,15.796000,15.221333,15.398000,15.398000,124345500
2014-03-17,15.663333,15.862000,15.366667,15.598667,15.598667,88689000
2014-03-18,15.796667,16.100000,15.668000,16.002666,16.002666,93634500
2014-03-19,16.092667,16.103333,15.567333,15.722667,15.722667,76069500
2014-03-20,15.744000,15.950000,15.557333,15.660667,15.660667,57268500
2014-03-21,15.734667,15.746667,15.166667,15.259333,15.259333,123253500
2014-03-24,15.316667,15.326667,14.018000,14.678000,14.678000,169932000
2014-03-25,14.942667,15.136667,14.526667,14.696000,14.696000,117981000
2014-03-26,14.796667,14.840000,14.090000,14.197333,14.197333,103609500
2014-03-27,14.158000,14.240000,13.533333,13.821333,13.821333,142435500
2014-03-28,14.186667,14.448000,14.018000,14.158000,14.158000,145272000
2014-03-31,14.433333,14.450000,13.759333,13.896667,13.896667,125700000
2014-04-01,13.934667,14.544000,13.905333,14.464667,14.464667,110571000
2014-04-02,14.666667,15.392667,14.536667,15.352667,15.352667,161734500
2014-04-03,15.353333,15.715333,14.800000,15.026667,15.026667,163855500
2014-04-04,15.067333,15.218000,14.083333,14.148667,14.148667,170184000
2014-04-07,13.720667,14.413333,13.567333,13.834667,13.834667,147832500
2014-04-08,14.003333,14.432667,13.761333,14.364000,14.364000,103339500
2014-04-09,14.450667,14.563333,14.059333,14.462000,14.462000,77368500
2014-04-10,14.454667,14.500000,13.586000,13.612667,13.612667,108172500
2014-04-11,13.374000,13.800000,13.240000,13.585333,13.585333,136008000
2014-04-14,13.840000,13.896000,12.960667,13.206000,13.206000,115545000
2014-04-15,13.272667,13.286000,12.288000,12.927333,12.927333,204889500
2014-04-16,13.133333,13.332667,12.721333,13.274000,13.274000,108033000
2014-04-17,13.307333,13.486000,12.938667,13.208000,13.208000,88902000
2014-04-21,13.138667,13.746667,12.933333,13.625333,13.625333,78873000
2014-04-22,13.757333,14.622000,13.667333,14.576000,14.576000,147070500
2014-04-23,14.422000,14.449333,13.800000,13.866000,13.866000,109434000
2014-04-24,14.054000,14.186667,13.546667,13.857333,13.857333,82428000
2014-04-25,13.466667,13.780000,13.176667,13.323333,13.323333,104950500
2014-04-28,13.333333,13.586000,12.700000,13.234000,13.234000,105630000
2014-04-29,13.214000,13.810000,13.035333,13.794667,13.794667,86686500
2014-04-30,13.573333,13.877333,13.418667,13.859333,13.859333,66609000
2014-05-01,13.805333,14.268000,13.712667,13.848667,13.848667,81598500
2014-05-02,13.906667,14.090667,13.768000,14.060667,14.060667,61302000
2014-05-05,13.965333,14.512667,13.901333,14.440667,14.440667,77205000
2014-05-06,14.440000,14.577333,13.790000,13.818667,13.818667,84550500
2014-05-07,13.976000,14.013333,13.150000,13.423333,13.423333,152689500
2014-05-08,12.133333,12.960000,11.866667,11.906000,11.906000,300849000
2014-05-09,11.990667,12.226667,11.814667,12.150667,12.150667,127428000
2014-05-12,12.258000,12.479333,11.992000,12.311333,12.311333,105034500
2014-05-13,12.250667,12.756000,12.200000,12.677333,12.677333,106458000
2014-05-14,12.596667,12.898667,12.473333,12.708000,12.708000,81100500
2014-05-15,12.665333,12.844000,12.353333,12.572667,12.572667,90606000
2014-05-16,12.596667,12.802667,12.514667,12.770667,12.770667,67315500
2014-05-19,12.714667,13.126000,12.666667,13.072667,13.072667,68575500
2014-05-20,13.129333,13.288667,12.871333,13.020000,13.020000,83191500
2014-05-21,13.078667,13.324667,12.986000,13.296667,13.296667,79281000
2014-05-22,13.356667,13.792000,13.304000,13.658667,13.658667,93217500
2014-05-23,13.635333,13.850667,13.500000,13.820000,13.820000,60102000
2014-05-27,13.901333,14.258000,13.846667,14.104000,14.104000,80116500
2014-05-28,14.001333,14.184667,13.684000,14.016000,14.016000,82426500
2014-05-29,14.038000,14.166000,13.848000,14.016000,14.016000,55387500
2014-05-30,14.020000,14.320000,13.801333,13.851333,13.851333,83716500
2014-06-02,13.822000,13.956667,13.444667,13.646667,13.646667,70021500
2014-06-03,13.566000,13.866667,13.506000,13.662667,13.662667,57912000
2014-06-04,13.623333,13.750667,13.360000,13.599333,13.599333,51411000
2014-06-05,13.631333,13.946667,13.603333,13.793333,13.793333,60819000
2014-06-06,13.983333,14.054000,13.812000,13.878000,13.878000,46107000
2014-06-09,13.863333,13.999333,13.613333,13.687333,13.687333,42085500
2014-06-10,13.628667,13.798000,13.436667,13.486667,13.486667,52720500
2014-06-11,13.433333,13.666667,13.283333,13.631333,13.631333,59662500
2014-06-12,13.673333,13.992000,13.514000,13.568000,13.568000,89905500
2014-06-13,13.652000,13.786000,13.438667,13.761333,13.761333,53164500
2014-06-16,13.784000,15.032667,13.750667,14.974000,14.974000,198696000
2014-06-17,14.940667,15.702667,14.856667,15.444667,15.444667,199573500
2014-06-18,15.433333,15.447333,15.074667,15.141333,15.141333,104103000
2014-06-19,15.258667,15.687333,15.133333,15.186000,15.186000,131896500
2014-06-20,15.234667,15.419333,15.080000,15.306000,15.306000,73558500
2014-06-23,15.300667,15.932667,15.214667,15.814667,15.814667,116866500
2014-06-24,15.931333,16.125334,15.442000,15.500000,15.500000,121138500
2014-06-25,15.536667,15.836667,15.349333,15.792667,15.792667,87024000
2014-06-26,15.811333,16.026667,15.614000,15.706667,15.706667,76821000
2014-06-27,15.646000,16.000000,15.633333,15.937333,15.937333,84525000
2014-06-30,15.970000,16.299334,15.933333,16.004000,16.004000,72429000
2014-07-01,16.164000,16.229334,15.913333,15.981333,15.981333,65041500
2014-07-02,16.044001,16.155333,15.138000,15.295333,15.295333,120411000
2014-07-03,15.419333,15.460000,14.933333,15.283333,15.283333,77500500
2014-07-07,15.166667,15.318667,14.693333,14.844000,14.844000,88405500
2014-07-08,14.576667,14.730667,14.284667,14.604667,14.604667,117543000
2014-07-09,14.751333,14.948000,14.614000,14.870667,14.870667,61731000
2014-07-10,14.478667,14.814667,14.402667,14.630667,14.630667,72958500
2014-07-11,14.707333,14.773333,14.506667,14.542000,14.542000,49534500
2014-07-14,14.666000,15.252667,14.363333,15.113333,15.113333,108048000
2014-07-15,15.115333,15.176667,14.540000,14.638667,14.638667,85777500
2014-07-16,14.788000,14.986667,14.454667,14.477333,14.477333,60667500
2014-07-17,14.410667,14.703333,14.240000,14.360000,14.360000,69741000
2014-07-18,14.396667,14.747333,14.395333,14.668000,14.668000,63805500
2014-07-21,14.483333,14.880667,14.448000,14.702667,14.702667,57333000
2014-07-22,14.812667,14.886667,14.607333,14.638667,14.638667,40950000
2014-07-23,14.667333,14.983333,14.628667,14.832667,14.832667,46249500
2014-07-24,14.883333,15.006667,14.720000,14.902667,14.902667,48682500
2014-07-25,14.848000,15.131333,14.783333,14.904667,14.904667,46306500
2014-07-28,14.950000,15.466667,14.760000,14.988000,14.988000,97714500
2014-07-29,15.107333,15.220000,14.990667,15.000667,15.000667,50736000
2014-07-30,14.794667,15.306667,14.736000,15.261333,15.261333,73917000
2014-07-31,15.284000,15.426667,14.766667,14.886667,14.886667,116236500
2014-08-01,15.072667,15.833333,15.066667,15.551333,15.551333,178437000
2014-08-04,15.625333,16.033333,15.551333,15.901333,15.901333,89395500
2014-08-05,15.831333,16.199333,15.712667,15.899333,15.899333,80829000
2014-08-06,15.926667,16.761333,15.905333,16.595333,16.595333,138739500
2014-08-07,16.674667,17.112667,16.608000,16.826000,16.826000,112183500
2014-08-08,16.743999,16.784000,16.433332,16.542000,16.542000,76351500
2014-08-11,17.032000,17.582666,17.000000,17.288000,17.288000,121519500
2014-08-12,17.205334,17.353333,16.972000,17.330667,17.330667,95734500
2014-08-13,17.467333,17.709333,17.307333,17.354000,17.354000,103989000
2014-08-14,17.499332,17.533333,17.100000,17.425333,17.425333,61899000
2014-08-15,17.431999,17.472668,17.233334,17.467333,17.467333,58018500
2014-08-18,17.549999,17.817333,17.316668,17.329332,17.329332,87738000
2014-08-19,17.257999,17.288668,16.774668,17.117332,17.117332,80022000
2014-08-20,16.978001,17.249332,16.866667,17.047333,17.047333,45418500
2014-08-21,17.101334,17.253332,16.884001,16.955999,16.955999,43734000
2014-08-22,16.969334,17.129999,16.840668,17.118668,17.118668,42501000
2014-08-25,17.212667,17.578667,17.212667,17.503332,17.503332,64771500
2014-08-26,17.665333,17.700001,17.444000,17.449333,17.449333,57270000
2014-08-27,17.566668,17.615999,17.352667,17.549999,17.549999,44776500
2014-08-28,17.459333,17.632000,17.442667,17.590668,17.590668,42673500
2014-08-29,17.913334,18.133333,17.834000,17.980000,17.980000,96706500
2014-09-02,18.366667,18.992666,18.286667,18.941334,18.941334,147786000
2014-09-03,19.177999,19.200001,18.673332,18.746000,18.746000,101584500
2014-09-04,18.934000,19.427999,18.693333,19.069332,19.069332,125125500
2014-09-05,18.836666,18.860001,18.167334,18.492666,18.492666,167548500
2014-09-08,18.507999,18.992001,18.501333,18.807333,18.807333,82524000
2014-09-09,18.865999,19.032667,18.466667,18.565332,18.565332,68382000
2014-09-10,18.633333,18.760668,18.243999,18.740000,18.740000,56719500
2014-09-11,18.697332,18.986000,18.575333,18.687332,18.687332,56491500
2014-09-12,18.700001,18.826000,18.466667,18.613333,18.613333,49869000
2014-09-15,18.291332,18.293333,16.608667,16.924000,16.924000,246831000
2014-09-16,17.010000,17.497334,16.827999,17.382668,17.382668,124501500
2014-09-17,17.493999,17.646667,17.299999,17.425333,17.425333,77665500
2014-09-18,17.557333,17.706667,17.488001,17.587999,17.587999,55389000
2014-09-19,17.199333,17.428667,17.018000,17.288000,17.288000,102163500
2014-09-22,17.000000,17.068001,16.313999,16.668667,16.668667,123211500
2014-09-23,16.348000,16.920000,16.333332,16.694000,16.694000,84880500
2014-09-24,16.741333,16.856001,16.469334,16.809334,16.809334,56242500
2014-09-25,16.834667,16.997334,16.406668,16.463333,16.463333,72513000
2014-09-26,16.549999,16.648666,16.404667,16.440001,16.440001,56931000
2014-09-29,16.266666,16.576000,16.091999,16.350668,16.350668,72790500
2014-09-30,16.461332,16.510000,16.007999,16.178667,16.178667,63574500
2014-10-01,16.146667,16.177334,15.710000,16.016001,16.016001,89125500
2014-10-02,16.680000,16.852667,16.357332,16.761333,16.761333,134973000
2014-10-03,16.870667,17.100000,16.735332,17.014000,17.014000,81094500
2014-10-06,17.275333,17.499332,17.186666,17.374666,17.374666,115699500
2014-10-07,17.235332,17.430668,17.048668,17.304667,17.304667,67282500
2014-10-08,17.340000,17.525333,16.842667,17.285334,17.285334,75826500
2014-10-09,17.483334,17.702667,16.959999,17.134001,17.134001,110419500
2014-10-10,16.309334,16.392668,15.680000,15.794000,15.794000,193324500
2014-10-13,15.904667,15.930667,14.733333,14.972667,14.972667,169030500
2014-10-14,15.216667,15.498000,14.866667,15.137333,15.137333,106579500
2014-10-15,14.666667,15.399333,14.488000,15.313333,15.313333,137209500
2014-10-16,14.648000,15.328000,14.606667,15.090000,15.090000,80989500
2014-10-17,15.558667,15.651333,15.103333,15.165333,15.165333,158241000
2014-10-20,15.114667,15.493333,15.034000,15.364667,15.364667,52416000
2014-10-21,15.618000,15.692667,15.386667,15.689333,15.689333,61954500
2014-10-22,15.546000,15.826000,15.370667,15.406667,15.406667,61749000
2014-10-23,15.644000,15.752000,15.466667,15.686000,15.686000,52386000
2014-10-24,15.751333,15.853333,15.413333,15.682667,15.682667,51949500
2014-10-27,15.616667,15.640667,14.687333,14.778000,14.778000,143299500
2014-10-28,15.306667,16.306667,15.216667,16.184668,16.184668,157744500
2014-10-29,16.075333,16.100000,15.709333,15.873333,15.873333,74437500
2014-10-30,15.876000,16.033333,15.670667,15.910667,15.910667,48426000
2014-10-31,16.167334,16.208000,15.916667,16.113333,16.113333,56629500
2014-11-03,16.200001,16.504000,16.087999,16.172667,16.172667,63057000
2014-11-04,16.032667,16.156668,15.768667,15.928667,15.928667,55239000
2014-11-05,16.066668,16.090668,15.368667,15.398000,15.398000,135688500
2014-11-06,15.632667,16.445999,15.233333,16.081333,16.081333,230320500
2014-11-07,16.146000,16.189333,15.813333,16.013332,16.013332,77415000
2014-11-10,15.940667,16.191999,15.786667,16.128668,16.128668,68658000
2014-11-11,16.170000,16.788000,16.133333,16.738667,16.738667,119232000
2014-11-12,16.648001,16.822666,16.372000,16.606667,16.606667,88062000
2014-11-13,16.708000,17.049999,16.683332,16.780001,16.780001,93540000
2014-11-14,16.666668,17.256666,16.566668,17.245333,17.245333,91516500
2014-11-17,17.166000,17.266666,16.801332,16.931999,16.931999,60385500
2014-11-18,17.057333,17.332666,17.034000,17.180000,17.180000,67095000
2014-11-19,16.707333,16.792000,16.373333,16.516001,16.516001,118777500
2014-11-20,16.530001,16.728666,16.400000,16.580667,16.580667,53808000
2014-11-21,16.813999,16.851999,16.144667,16.185333,16.185333,112276500
2014-11-24,16.346666,16.506666,16.042667,16.448000,16.448000,71845500
2014-11-25,16.490000,16.648001,16.406000,16.539333,16.539333,47397000
2014-11-26,16.556000,16.600000,16.440001,16.562668,16.562668,29718000
2014-11-28,16.356667,16.445999,16.167999,16.301332,16.301332,31795500
2014-12-01,16.077333,16.164667,15.267333,15.442667,15.442667,129291000
2014-12-02,15.638000,15.658667,15.200000,15.428667,15.428667,88305000
2014-12-03,15.083333,15.314667,15.033333,15.286667,15.286667,79615500
2014-12-04,15.240000,15.393333,15.187333,15.218667,15.218667,57834000
2014-12-05,15.244667,15.292667,14.817333,14.914000,14.914000,90954000
2014-12-08,14.769333,14.990667,14.156000,14.290667,14.290667,138384000
2014-12-09,13.956000,14.515333,13.618000,14.459333,14.459333,141472500
2014-12-10,14.275333,14.451333,13.846667,13.989333,13.989333,109711500
2014-12-11,14.035333,14.362000,13.882000,13.925333,13.925333,100416000
2014-12-12,13.654667,14.112000,13.633333,13.800000,13.800000,107607000
2014-12-15,13.952667,13.986667,13.511333,13.602667,13.602667,78274500
2014-12-16,13.392667,13.578667,13.024667,13.187333,13.187333,126391500
2014-12-17,12.870667,13.776667,12.843333,13.721333,13.721333,110517000
2014-12-18,14.158667,14.562667,14.120000,14.550667,14.550667,112249500
2014-12-19,14.679333,14.693333,14.300000,14.619333,14.619333,103657500
2014-12-22,14.666667,14.937333,14.550667,14.840000,14.840000,71991000
2014-12-23,14.920667,14.954667,14.634667,14.731333,14.731333,67585500
2014-12-24,14.651333,14.833333,14.616667,14.817333,14.817333,19983000
2014-12-26,14.767333,15.233333,14.766667,15.188000,15.188000,49905000
2014-12-29,15.126667,15.194000,14.934667,15.047333,15.047333,42037500
2014-12-30,14.932667,15.043333,14.760000,14.815333,14.815333,43548000
2014-12-31,14.872667,15.045333,14.816667,14.827333,14.827333,34462500
2015-01-02,14.858000,14.883333,14.217333,14.620667,14.620667,71466000
2015-01-05,14.303333,14.433333,13.810667,14.006000,14.006000,80527500
2015-01-06,14.004000,14.280000,13.614000,14.085333,14.085333,93928500
2015-01-07,14.223333,14.318667,13.985333,14.063333,14.063333,44526000
2015-01-08,14.187333,14.253333,14.000667,14.041333,14.041333,51637500
2015-01-09,13.928000,13.998667,13.664000,13.777333,13.777333,70024500
2015-01-12,13.536667,13.631333,13.283333,13.480667,13.480667,89254500
2015-01-13,13.554667,13.840667,13.394000,13.616667,13.616667,67159500
2015-01-14,12.388667,13.013333,12.333333,12.846000,12.846000,173278500
2015-01-15,12.966000,13.050000,12.666667,12.791333,12.791333,78247500
2015-01-16,12.713333,12.966000,12.643333,12.871333,12.871333,54048000
2015-01-20,12.924667,12.941333,12.469333,12.795333,12.795333,67548000
2015-01-21,12.636667,13.245333,12.634000,13.104667,13.104667,62295000
2015-01-22,13.133333,13.549333,13.013333,13.441333,13.441333,61753500
2015-01-23,13.352667,13.566667,13.222000,13.419333,13.419333,51579000
2015-01-26,13.455333,13.908000,13.403333,13.770000,13.770000,48517500
2015-01-27,13.628000,13.868667,13.553333,13.732000,13.732000,41715000
2015-01-28,13.740667,13.758000,13.228000,13.291333,13.291333,47244000
2015-01-29,13.404667,13.732000,13.100000,13.680000,13.680000,53221500
2015-01-30,13.597333,13.831333,13.533333,13.573333,13.573333,45105000
2015-02-02,13.598000,14.130000,13.553333,14.062667,14.062667,62238000
2015-02-03,14.214667,14.691333,14.084667,14.557333,14.557333,72393000
2015-02-04,14.552667,14.765333,14.453333,14.570000,14.570000,49581000
2015-02-05,14.658667,15.032000,14.642667,14.732667,14.732667,52843500
2015-02-06,14.800000,14.893333,14.433333,14.490667,14.490667,48658500
2015-02-09,14.358667,14.528667,14.132667,14.498667,14.498667,52086000
2015-02-10,14.503333,14.700000,14.333333,14.419333,14.419333,80857500
2015-02-11,14.147333,14.316000,13.818667,14.186667,14.186667,146536500
2015-02-12,12.904667,13.539333,12.885333,13.525333,13.525333,234744000
2015-02-13,13.526667,13.732667,13.394000,13.584667,13.584667,92865000
2015-02-17,13.713333,13.713333,13.433333,13.623333,13.623333,59694000
2015-02-18,13.611333,13.744667,13.506667,13.630667,13.630667,40704000
2015-02-19,13.666667,14.162667,13.583333,14.114000,14.114000,77311500
2015-02-20,14.052000,14.506667,13.987333,14.474000,14.474000,89731500
2015-02-23,14.377333,14.546667,13.755333,13.822667,13.822667,127497000
2015-02-24,13.819333,13.819333,13.446667,13.607333,13.607333,99054000
2015-02-25,13.662667,13.809333,13.505333,13.584000,13.584000,58642500
2015-02-26,13.600000,14.072667,13.481333,13.812667,13.812667,97093500
2015-02-27,13.793333,13.903333,13.520000,13.556000,13.556000,58231500
2015-03-02,13.513333,13.556000,13.055333,13.155333,13.155333,118831500
2015-03-03,13.120667,13.349333,13.021333,13.304000,13.304000,66484500
2015-03-04,13.283333,13.501333,13.147333,13.496000,13.496000,63330000
2015-03-05,13.523333,13.746000,13.343333,13.375333,13.375333,73155000
2015-03-06,13.280667,13.383333,12.810000,12.925333,12.925333,100686000
2015-03-09,12.959333,12.966000,12.550000,12.725333,12.725333,101050500
2015-03-10,12.564000,12.900000,12.506667,12.688000,12.688000,83695500
2015-03-11,12.743333,13.078667,12.734000,12.916000,12.916000,74623500
2015-03-12,12.916667,12.963333,12.650000,12.738000,12.738000,62239500
2015-03-13,12.596667,12.783333,12.488000,12.578667,12.578667,81514500
2015-03-16,12.800000,13.060667,12.653333,13.046667,13.046667,84432000
2015-03-17,13.028667,13.247333,12.929333,12.982000,12.982000,73411500
2015-03-18,12.997333,13.392000,12.874000,13.380667,13.380667,72313500
2015-03-19,13.466667,13.639333,12.968667,13.043333,13.043333,127128000
2015-03-20,13.163333,13.266000,13.041333,13.205333,13.205333,64042500
2015-03-23,13.233333,13.366667,13.164667,13.308667,13.308667,39474000
2015-03-24,13.438667,13.586000,13.316667,13.448000,13.448000,54748500
2015-03-25,13.218000,13.239333,12.846667,12.953333,12.953333,85956000
2015-03-26,12.928000,12.986000,12.646667,12.694000,12.694000,61920000
2015-03-27,12.604667,12.619333,12.093333,12.333333,12.333333,129073500
2015-03-30,12.390000,12.816667,12.120000,12.704667,12.704667,151342500
2015-03-31,12.902000,12.917333,12.560667,12.584667,12.584667,75399000
2015-04-01,12.580000,12.820000,12.403333,12.506000,12.506000,56919000
2015-04-02,12.682000,12.882000,12.666667,12.733333,12.733333,75156000
2015-04-06,13.200000,13.850000,13.166667,13.540000,13.540000,186837000
2015-04-07,13.500667,13.670667,13.409333,13.550000,13.550000,65218500
2015-04-08,13.880000,14.060000,13.724667,13.844667,13.844667,94546500
2015-04-09,13.895333,14.024667,13.741333,14.006000,14.006000,57003000
2015-04-10,13.990000,14.110000,13.933333,14.060000,14.060000,61015500
2015-04-13,14.029333,14.200000,13.936667,13.985333,13.985333,56373000
2015-04-14,13.904667,13.966000,13.700000,13.830667,13.830667,45390000
2015-04-15,13.830667,13.972667,13.773333,13.855333,13.855333,29286000
2015-04-16,13.846667,13.944667,13.752667,13.780000,13.780000,24886500
2015-04-17,13.666000,13.792000,13.566667,13.786000,13.786000,37048500
2015-04-20,13.785333,13.856667,13.590000,13.684667,13.684667,38389500
2015-04-21,13.720000,14.050000,13.620667,13.960667,13.960667,51487500
2015-04-22,14.166667,14.792000,14.112667,14.629333,14.629333,117945000
2015-04-23,14.551333,14.765333,14.476667,14.573333,14.573333,66168000
2015-04-24,14.700000,14.720000,14.534000,14.562000,14.562000,36417000
2015-04-27,14.837333,15.916667,14.800000,15.436667,15.436667,175089000
2015-04-28,15.650000,15.700000,15.202000,15.365333,15.365333,91281000
2015-04-29,15.336667,15.664667,15.175333,15.496667,15.496667,59041500
2015-04-30,15.359333,15.526000,15.011333,15.070000,15.070000,58678500
2015-05-01,15.329333,15.451333,14.694000,15.068667,15.068667,79225500
2015-05-04,15.212000,15.648667,15.140667,15.367333,15.367333,66519000
2015-05-05,15.850667,15.966667,15.275333,15.530000,15.530000,86953500
2015-05-06,15.606667,15.631333,15.213333,15.362000,15.362000,79063500
2015-05-07,14.733333,15.832000,14.683333,15.786667,15.786667,141838500
2015-05-08,15.732667,15.894000,15.580000,15.774000,15.774000,70023000
2015-05-11,15.752667,16.191999,15.687333,15.966000,15.966000,85084500
2015-05-12,16.007334,16.423332,15.879333,16.316000,16.316000,95451000
2015-05-13,16.507334,16.553333,16.150000,16.212000,16.212000,81603000
2015-05-14,16.321333,16.326000,16.083332,16.273333,16.273333,43438500
2015-05-15,16.261999,16.626667,16.166668,16.589333,16.589333,67914000
2015-05-18,16.466667,16.660000,16.400000,16.583332,16.583332,50298000
2015-05-19,16.562000,16.733334,16.410000,16.476000,16.476000,55113000
2015-05-20,16.475332,16.516001,16.091333,16.290001,16.290001,56334000
2015-05-21,16.202000,16.441334,16.157333,16.374666,16.374666,29559000
2015-05-22,16.358667,16.573334,16.334000,16.515333,16.515333,33346500
2015-05-26,16.511999,16.799999,16.433332,16.497334,16.497334,52480500
2015-05-27,16.567333,16.633333,16.370001,16.495333,16.495333,51123000
2015-05-28,16.468666,16.786667,16.336666,16.763332,16.763332,54709500
2015-05-29,16.733334,16.858000,16.628668,16.719999,16.719999,56839500
2015-06-01,16.760668,16.773333,16.497999,16.629999,16.629999,37576500
2015-06-02,16.594667,16.626667,16.420000,16.556667,16.556667,32022000
2015-06-03,16.546667,16.714666,16.467333,16.599333,16.599333,26722500
2015-06-04,16.500000,16.620001,16.380667,16.394667,16.394667,36804000
2015-06-05,16.400000,16.646667,16.378668,16.609333,16.609333,45330000
2015-06-08,16.723333,17.250000,16.687332,17.086000,17.086000,75255000
2015-06-09,17.026667,17.182667,16.942667,17.066668,17.066668,39166500
2015-06-10,16.793333,16.933332,16.566668,16.713333,16.713333,51817500
2015-06-11,16.884001,16.958000,16.695333,16.760668,16.760668,30661500
2015-06-12,16.680668,16.897333,16.680668,16.712667,16.712667,21334500
2015-06-15,16.646667,16.752001,16.400667,16.691999,16.691999,32793000
2015-06-16,16.675333,16.896000,16.606667,16.874666,16.874666,29770500
2015-06-17,16.811333,17.624001,16.801332,17.360666,17.360666,82693500
2015-06-18,17.466667,17.563999,17.334667,17.459333,17.459333,41740500
2015-06-19,17.493334,17.586666,17.340000,17.500668,17.500668,36945000
2015-06-22,17.476667,17.626667,17.046000,17.319332,17.319332,68416500
2015-06-23,17.354668,17.866667,17.238001,17.844667,17.844667,58062000
2015-06-24,17.798668,17.823334,17.581333,17.677999,17.677999,36184500
2015-06-25,17.763332,18.094000,17.683332,17.919333,17.919333,42738000
2015-06-26,17.926001,17.940666,17.733334,17.806000,17.806000,57576000
2015-06-29,17.463333,17.730000,17.379999,17.468000,17.468000,52183500
2015-06-30,17.653334,18.061333,17.600000,17.884001,17.884001,46303500
2015-07-01,18.073999,18.174667,17.856667,17.943333,17.943333,31518000
2015-07-02,18.680000,18.830000,18.220667,18.667999,18.667999,107458500
2015-07-06,18.591999,18.779333,18.420000,18.648001,18.648001,61828500
2015-07-07,18.333332,18.346666,17.384666,17.858667,17.858667,91576500
2015-07-08,17.288000,17.386667,16.954000,16.997334,16.997334,93316500
2015-07-09,17.271999,17.530001,17.119333,17.194668,17.194668,50011500
2015-07-10,17.481333,17.533333,17.188000,17.276667,17.276667,39163500
2015-07-13,17.483334,17.503332,17.070000,17.477333,17.477333,44404500
2015-07-14,17.473333,17.732668,17.367332,17.709999,17.709999,28614000
2015-07-15,17.782667,17.832666,17.472000,17.542667,17.542667,30324000
2015-07-16,17.614668,17.813334,17.544001,17.778667,17.778667,24240000
2015-07-17,18.166668,18.369333,17.883333,18.310667,18.310667,75061500
2015-07-20,18.333332,19.110001,18.169333,18.817333,18.817333,74677500
2015-07-21,18.003332,18.233334,17.770000,17.784666,17.784666,91630500
2015-07-22,17.417999,17.962667,17.390667,17.858000,17.858000,46575000
2015-07-23,17.976667,17.993334,17.684668,17.813334,17.813334,33408000
2015-07-24,17.825333,18.072666,17.594667,17.694000,17.694000,42547500
2015-07-27,17.495333,17.628668,16.719334,16.867332,16.867332,70413000
2015-07-28,17.049999,17.693333,16.789333,17.654667,17.654667,58437000
2015-07-29,17.618000,17.859333,17.466667,17.587999,17.587999,41851500
2015-07-30,17.512667,17.796000,17.474001,17.785999,17.785999,30519000
2015-07-31,17.840000,17.957333,17.674667,17.743334,17.743334,33339000
2015-08-03,17.752666,17.780666,17.138000,17.332666,17.332666,38302500
2015-08-04,17.334000,17.781334,17.222668,17.752001,17.752001,35287500
2015-08-05,17.572001,18.066668,17.360001,18.008667,18.008667,93214500
2015-08-06,16.636000,17.000000,15.741333,16.408667,16.408667,219357000
2015-08-07,16.238667,16.248667,15.892667,16.167334,16.167334,76101000
2015-08-10,15.876667,16.198000,15.736667,16.076000,16.076000,62788500
2015-08-11,15.810000,15.953333,15.629333,15.824667,15.824667,63973500
2015-08-12,15.666667,15.984667,15.516000,15.878000,15.878000,55920000
2015-08-13,15.990667,16.431999,15.941333,16.167334,16.167334,70338000
2015-08-14,16.482668,16.528667,16.118000,16.209999,16.209999,65472000
2015-08-17,17.037333,17.106001,16.700666,16.999332,16.999332,107650500
2015-08-18,17.025333,17.396667,16.903999,17.381332,17.381332,62925000
2015-08-19,17.355333,17.376667,17.001333,17.016666,17.016666,54064500
2015-08-20,16.804001,16.970667,16.126667,16.145332,16.145332,73587000
2015-08-21,15.733333,16.253332,15.367333,15.384667,15.384667,98853000
2015-08-24,13.519333,15.426667,13.000000,14.591333,14.591333,143724000
2015-08-25,15.368000,15.393333,14.608000,14.668667,14.668667,64909500
2015-08-26,15.195333,15.200000,14.367333,14.989333,14.989333,74445000
2015-08-27,15.400000,16.316668,15.387333,16.199333,16.199333,114840000
2015-08-28,16.124001,16.763332,16.104668,16.565332,16.565332,82705500
2015-08-31,16.374666,16.996668,16.367332,16.604000,16.604000,70503000
2015-09-01,16.022667,16.400000,15.798000,15.908667,15.908667,81822000
2015-09-02,16.353333,16.525333,15.985333,16.512667,16.512667,69438000
2015-09-03,16.804001,16.805332,16.333332,16.371332,16.371332,62922000
2015-09-04,16.059334,16.272667,15.880000,16.128668,16.128668,55338000
2015-09-08,16.336666,16.610666,16.270000,16.544666,16.544666,47073000
2015-09-09,16.803333,16.950001,16.553333,16.594000,16.594000,50862000
2015-09-10,16.482000,16.714666,16.355333,16.565332,16.565332,40635000
2015-09-11,16.509333,16.682667,16.315332,16.682667,16.682667,35262000
2015-09-14,16.740000,16.950001,16.644667,16.879333,16.879333,43363500
2015-09-15,16.850000,16.973333,16.633333,16.904667,16.904667,44002500
2015-09-16,16.869333,17.525333,16.858667,17.483334,17.483334,66256500
2015-09-17,17.597334,17.700001,17.379333,17.471333,17.471333,53787000
2015-09-18,17.197332,17.587999,17.166668,17.374666,17.374666,56446500
2015-09-21,17.598667,18.104668,17.053333,17.613333,17.613333,91803000
2015-09-22,17.268667,17.510000,17.058001,17.396000,17.396000,54966000
2015-09-23,17.463333,17.472000,17.172001,17.403999,17.403999,39012000
2015-09-24,17.302000,17.563334,17.080667,17.541332,17.541332,51723000
2015-09-25,17.774000,17.794001,17.076668,17.127333,17.127333,56601000
2015-09-28,17.156668,17.319332,16.440666,16.562000,16.562000,73516500
2015-09-29,16.697332,16.982000,16.364000,16.443333,16.443333,55548000
2015-09-30,16.799999,16.826668,16.156000,16.559999,16.559999,73944000
2015-10-01,16.500668,16.566668,15.808667,15.992000,15.992000,68595000
2015-10-02,15.706667,16.513332,15.662000,16.504667,16.504667,66360000
2015-10-05,16.589333,16.656000,16.275333,16.410000,16.410000,55348500
2015-10-06,16.000000,16.202000,15.705333,16.097334,16.097334,78378000
2015-10-07,15.775333,15.846667,15.274667,15.464000,15.464000,102210000
2015-10-08,15.338667,15.381333,14.754000,15.114667,15.114667,91998000
2015-10-09,14.728667,14.958000,14.557333,14.712667,14.712667,92376000
2015-10-12,14.866000,14.866667,14.351333,14.372000,14.372000,57544500
2015-10-13,14.218667,14.834667,14.075333,14.616667,14.616667,77572500
2015-10-14,14.711333,14.730000,14.362000,14.458667,14.458667,46566000
2015-10-15,14.428667,14.782000,14.246667,14.754000,14.754000,42663000
2015-10-16,14.869333,15.365333,14.858000,15.134000,15.134000,65017500
2015-10-19,15.100000,15.410000,14.996000,15.206667,15.206667,37618500
2015-10-20,15.181333,15.240000,13.466667,14.202000,14.202000,223500000
2015-10-21,14.132667,14.320667,13.920000,14.006000,14.006000,62272500
2015-10-22,14.104000,14.383333,13.960000,14.114667,14.114667,42378000
2015-10-23,14.333333,14.356667,13.846000,13.939333,13.939333,63532500
2015-10-26,14.092000,14.392000,14.000000,14.350667,14.350667,50871000
2015-10-27,14.322667,14.473333,13.834000,14.023333,14.023333,52791000
2015-10-28,14.087333,14.230000,13.886667,14.197333,14.197333,40929000
2015-10-29,14.116667,14.250000,14.042667,14.108667,14.108667,27075000
2015-10-30,14.026667,14.108667,13.592667,13.795333,13.795333,66583500
2015-11-02,13.928000,14.386667,13.814667,14.252667,14.252667,58918500
2015-11-03,14.256667,14.296000,13.850000,13.890000,13.890000,124987500
2015-11-04,15.133333,15.516000,15.013333,15.442000,15.442000,190896000
2015-11-05,15.372000,15.638667,15.279333,15.451333,15.451333,67452000
2015-11-06,15.380000,15.557333,15.300000,15.490667,15.490667,36679500
2015-11-09,15.532667,15.532667,14.954000,15.022000,15.022000,57763500
2015-11-10,14.898667,14.913333,14.405333,14.433333,14.433333,69255000
2015-11-11,14.518000,14.632000,14.242000,14.605333,14.605333,50217000
2015-11-12,14.523333,14.600000,14.177333,14.196000,14.196000,43738500
2015-11-13,14.196667,14.199333,13.768000,13.812667,13.812667,51454500
2015-11-16,13.739333,14.332000,13.720000,14.287333,14.287333,43881000
2015-11-17,14.346667,14.400000,14.093333,14.266667,14.266667,32230500
2015-11-18,14.300000,14.758667,14.168000,14.738000,14.738000,42178500
2015-11-19,14.702667,15.079333,14.686667,14.786667,14.786667,37566000
2015-11-20,14.899333,15.000000,14.238667,14.667333,14.667333,66010500
2015-11-23,14.490000,14.612000,14.312000,14.516667,14.516667,37893000
2015-11-24,14.358000,14.733333,14.333333,14.550000,14.550000,37204500
2015-11-25,14.756000,15.388667,14.692000,15.309333,15.309333,59862000
2015-11-27,15.404000,15.483333,15.134000,15.440667,15.440667,29241000
2015-11-30,15.452667,15.618667,15.272000,15.350667,15.350667,39897000
2015-12-01,15.404000,15.866667,15.403333,15.812667,15.812667,56010000
2015-12-02,15.800000,15.906667,15.415333,15.466000,15.466000,44722500
2015-12-03,15.698667,15.830000,15.333333,15.514000,15.514000,44094000
2015-12-04,15.497333,15.551333,15.177333,15.358667,15.358667,38604000
2015-12-07,15.180000,15.708667,15.076667,15.408667,15.408667,47163000
2015-12-08,15.168000,15.253333,14.946667,15.114667,15.114667,40314000
2015-12-09,15.113333,15.166667,14.714667,14.968000,14.968000,45867000
2015-12-10,14.980667,15.232667,14.909333,15.138000,15.138000,31075500
2015-12-11,15.016000,15.050000,14.442667,14.468000,14.468000,49030500
2015-12-14,14.500667,14.728000,14.324667,14.572000,14.572000,42406500
2015-12-15,14.788000,14.814667,14.533333,14.739333,14.739333,33666000
2015-12-16,14.806667,15.658667,14.715333,15.634000,15.634000,76564500
2015-12-17,15.596000,15.850667,15.320667,15.559333,15.559333,49479000
2015-12-18,15.526000,15.726667,15.286000,15.364000,15.364000,45213000
2015-12-21,15.446000,15.722000,15.405333,15.504000,15.504000,29298000
2015-12-22,15.666000,15.770000,15.308667,15.330000,15.330000,29422500
2015-12-23,15.478667,15.563333,15.208667,15.313333,15.313333,23325000
2015-12-24,15.370667,15.458667,15.218667,15.371333,15.371333,10620000
2015-12-28,15.432667,15.465333,15.036000,15.263333,15.263333,28519500
2015-12-29,15.337333,15.848000,15.303333,15.812667,15.812667,36094500
2015-12-30,15.773333,16.242001,15.711333,15.872667,15.872667,55468500
2015-12-31,15.900667,16.230000,15.891333,16.000668,16.000668,40725000
2016-01-04,15.381333,15.425333,14.600000,14.894000,14.894000,102406500
2016-01-05,15.090667,15.126000,14.666667,14.895333,14.895333,47802000
2016-01-06,14.666667,14.670000,14.398667,14.602667,14.602667,56686500
2016-01-07,14.279333,14.562667,14.244667,14.376667,14.376667,53314500
2016-01-08,14.524000,14.696000,14.051333,14.066667,14.066667,54421500
2016-01-11,14.267333,14.296667,13.533333,13.856667,13.856667,61371000
2016-01-12,14.106667,14.249333,13.687333,13.998000,13.998000,46378500
2016-01-13,14.134000,14.176667,13.333333,13.354000,13.354000,61896000
2016-01-14,13.480667,14.000000,12.892000,13.745333,13.745333,97360500
2016-01-15,13.264667,13.671333,13.150000,13.666000,13.666000,83679000
2016-01-19,13.914000,14.031333,13.385333,13.648000,13.648000,60580500
2016-01-20,13.293333,13.418667,12.750000,13.246667,13.246667,87579000
2016-01-21,13.436667,13.548667,13.001333,13.331333,13.331333,47493000
2016-01-22,13.653333,13.700000,13.268667,13.503333,13.503333,46861500
2016-01-25,13.337333,13.571333,13.058667,13.092000,13.092000,40480500
2016-01-26,13.113333,13.188000,12.592000,12.904000,12.904000,74463000
2016-01-27,12.825333,12.884000,12.384667,12.538000,12.538000,54258000
2016-01-28,12.719333,12.752000,12.160667,12.646667,12.646667,68892000
2016-01-29,12.663333,12.916000,12.538667,12.746667,12.746667,42784500
2016-02-01,12.584000,13.301333,12.183333,13.129333,13.129333,79464000
2016-02-02,12.828000,12.874667,12.015333,12.185333,12.185333,86604000
2016-02-03,12.239333,12.262667,11.345333,11.565333,11.565333,118971000
2016-02-04,11.380000,11.732000,11.132667,11.688667,11.688667,65781000
2016-02-05,11.420000,11.533333,10.516000,10.840000,10.840000,141564000
2016-02-08,10.473333,10.476667,9.733333,9.866000,9.866000,139695000
2016-02-09,9.488000,10.652667,9.403333,9.883333,9.883333,129774000
2016-02-10,10.033333,10.331333,9.449333,9.578000,9.578000,156097500
2016-02-11,10.133333,10.884000,9.800000,10.031333,10.031333,213786000
2016-02-12,10.333333,10.467333,9.580000,10.069333,10.069333,108537000
2016-02-16,10.580000,10.863333,10.274000,10.344667,10.344667,83907000
2016-02-17,10.600000,11.289333,10.445333,11.245333,11.245333,87378000
2016-02-18,11.494667,11.530000,10.984667,11.118000,11.118000,58314000
2016-02-19,10.910667,11.166000,10.833333,11.105333,11.105333,44391000
2016-02-22,11.341333,11.927333,11.323333,11.849333,11.849333,75901500
2016-02-23,11.744000,12.115333,11.578667,11.814000,11.814000,89766000
2016-02-24,11.516667,11.966667,11.189333,11.933333,11.933333,80934000
2016-02-25,11.910000,12.568000,11.680000,12.495333,12.495333,86260500
2016-02-26,12.580000,12.800000,12.333333,12.689333,12.689333,90976500
2016-02-29,12.826667,13.090000,12.614667,12.795333,12.795333,67485000
2016-03-01,12.950000,13.063333,12.180000,12.423333,12.423333,100683000
2016-03-02,12.248667,12.568000,12.100000,12.556000,12.556000,72936000
2016-03-03,12.552000,13.161333,12.281333,13.049333,13.049333,72435000
2016-03-04,13.200000,13.602000,13.166667,13.402667,13.402667,97336500
2016-03-07,13.178667,13.980000,13.160000,13.686000,13.686000,79941000
2016-03-08,13.566667,13.833333,13.480000,13.506667,13.506667,62680500
2016-03-09,13.634667,13.958000,13.519333,13.914667,13.914667,48129000
2016-03-10,14.000000,14.219333,13.378000,13.678667,13.678667,77887500
2016-03-11,13.862000,13.961333,13.688667,13.833333,13.833333,50146500
2016-03-14,14.176667,14.448000,14.042667,14.343333,14.343333,60985500
2016-03-15,14.284667,14.598000,14.100000,14.556000,14.556000,47707500
2016-03-16,14.533333,14.838667,14.468000,14.795333,14.795333,52750500
2016-03-17,14.764667,15.233333,14.666667,15.092000,15.092000,56743500
2016-03-18,15.273333,15.632000,15.204000,15.516000,15.516000,70677000
2016-03-21,15.689333,15.992000,15.666667,15.888000,15.888000,79617000
2016-03-22,15.814000,15.932667,15.504000,15.616000,15.616000,64740000
2016-03-23,15.491333,15.648667,14.802000,14.838667,14.838667,74232000
2016-03-24,14.385333,15.259333,14.333333,15.183333,15.183333,74413500
2016-03-28,15.440667,15.654000,15.000000,15.350667,15.350667,58885500
2016-03-29,15.326000,15.492000,15.022000,15.342000,15.342000,60214500
2016-03-30,15.672667,15.700000,15.100000,15.126000,15.126000,60495000
2016-03-31,15.289333,15.828000,15.000667,15.318000,15.318000,120193500
2016-04-01,16.322001,16.526667,15.550000,15.839333,15.839333,239962500
2016-04-04,16.608000,16.808001,16.242666,16.466000,16.466000,202129500
2016-04-05,16.033333,17.104000,16.000000,17.031334,17.031334,149230500
2016-04-06,16.931334,17.849333,16.896667,17.694668,17.694668,175582500
2016-04-07,17.763332,17.955999,16.967333,17.146667,17.146667,132843000
2016-04-08,17.366667,17.388000,16.534666,16.671333,16.671333,110458500
2016-04-11,16.733334,17.266001,16.353333,16.661333,16.661333,137425500
2016-04-12,16.633333,16.786667,16.242001,16.521334,16.521334,86448000
2016-04-13,16.567333,17.033333,16.488667,16.968666,16.968666,73884000
2016-04-14,16.866667,17.122667,16.736668,16.790667,16.790667,61983000
2016-04-15,16.754000,16.973333,16.608000,16.967333,16.967333,56286000
2016-04-18,16.815332,17.220667,16.777332,16.925333,16.925333,64071000
2016-04-19,16.874666,16.958000,16.083332,16.491333,16.491333,95362500
2016-04-20,16.417334,16.910667,16.100000,16.664667,16.664667,77911500
2016-04-21,16.599333,16.726667,16.460667,16.552668,16.552668,41746500
2016-04-22,16.592667,16.933332,16.380667,16.916668,16.916668,56794500
2016-04-25,16.867332,17.158667,16.717333,16.788000,16.788000,55054500
2016-04-26,16.803333,17.048668,16.625999,16.916000,16.916000,48357000
2016-04-27,16.850000,17.000000,16.626667,16.764668,16.764668,48087000
2016-04-28,16.656668,16.895332,16.496000,16.514000,16.514000,37785000
2016-04-29,16.542667,16.562000,15.854000,16.050667,16.050667,81207000
2016-05-02,16.100000,16.212667,15.654667,16.120001,16.120001,57658500
2016-05-03,15.824000,15.927333,15.441333,15.488000,15.488000,64533000
2016-05-04,15.352667,15.630667,14.693333,14.837333,14.837333,130507500
2016-05-05,15.230667,15.242667,13.986000,14.102000,14.102000,168822000
2016-05-06,14.058000,14.424667,13.874000,14.328667,14.328667,85278000
2016-05-09,14.381333,14.410000,13.786667,13.928000,13.928000,71646000
2016-05-10,13.836667,13.964667,13.666667,13.912667,13.912667,61059000
2016-05-11,13.839333,14.365333,13.736667,13.930667,13.930667,77428500
2016-05-12,14.096000,14.111333,13.577333,13.818667,13.818667,54757500
2016-05-13,13.852000,14.080000,13.780000,13.840667,13.840667,42342000
2016-05-16,13.876667,14.210000,13.861333,13.886000,13.886000,44241000
2016-05-17,13.936667,13.988000,13.601333,13.644000,13.644000,42654000
2016-05-18,13.943333,14.354000,13.850000,14.078000,14.078000,84262500
2016-05-19,14.241333,14.452667,13.820000,14.347333,14.347333,102994500
2016-05-20,14.466000,14.703333,14.423333,14.685333,14.685333,135106500
2016-05-23,14.658000,14.840000,14.390667,14.414667,14.414667,76537500
2016-05-24,14.440000,14.582667,14.345333,14.527333,14.527333,45207000
2016-05-25,14.527333,14.757333,14.434000,14.638667,14.638667,46902000
2016-05-26,14.700000,15.017333,14.603333,15.008000,15.008000,61086000
2016-05-27,14.999333,15.062000,14.716667,14.869333,14.869333,54754500
2016-05-31,14.869333,14.983333,14.766667,14.882000,14.882000,41835000
2016-06-01,14.765333,14.826667,14.459333,14.637333,14.637333,44740500
2016-06-02,14.639333,14.660667,14.474000,14.597333,14.597333,30492000
2016-06-03,14.666667,14.796000,14.534000,14.599333,14.599333,33435000
2016-06-06,14.533333,14.726667,14.363333,14.712000,14.712000,33742500
2016-06-07,14.816000,15.629333,14.768000,15.489333,15.489333,93204000
2016-06-08,15.586667,16.056667,15.507333,15.701333,15.701333,89580000
2016-06-09,15.665333,15.688667,15.137333,15.290667,15.290667,67381500
2016-06-10,15.159333,15.198000,14.561333,14.586000,14.586000,90399000
2016-06-13,14.633333,15.051333,14.510667,14.524667,14.524667,62895000
2016-06-14,14.592000,14.813333,14.168667,14.330667,14.330667,53703000
2016-06-15,14.463333,14.793333,14.342000,14.513333,14.513333,43627500
2016-06-16,14.494667,14.536000,14.233333,14.528667,14.528667,36604500
2016-06-17,14.520667,14.666000,14.300000,14.364667,14.364667,46689000
2016-06-20,14.633333,14.916667,14.548667,14.646667,14.646667,53332500
2016-06-21,14.712000,14.838000,14.587333,14.640667,14.640667,67935000
2016-06-22,13.298000,13.730000,13.050000,13.110667,13.110667,356136000
2016-06-23,13.046000,13.170000,12.808667,13.093333,13.093333,151960500
2016-06-24,12.670000,13.008000,12.648667,12.876667,12.876667,105397500
2016-06-27,12.724000,13.254000,12.524667,13.236667,13.236667,108081000
2016-06-28,13.459333,13.603333,13.294000,13.452667,13.452667,93186000
2016-06-29,13.675333,14.118667,13.533333,14.012667,14.012667,89923500
2016-06-30,14.198000,14.233333,13.934667,14.152000,14.152000,72646500
2016-07-01,13.742667,14.549333,13.733333,14.433333,14.433333,81000000
2016-07-05,13.982000,14.302667,13.866667,14.265333,14.265333,77629500
2016-07-06,14.000000,14.348667,13.933333,14.296000,14.296000,73798500
2016-07-07,14.206667,14.541333,14.200667,14.396000,14.396000,54180000
2016-07-08,14.520000,14.654000,14.300000,14.452000,14.452000,61122000
2016-07-11,14.664000,15.118667,14.634000,14.985333,14.985333,81447000
2016-07-12,14.940000,15.166667,14.881333,14.976667,14.976667,68569500
2016-07-13,15.033333,15.039333,14.686000,14.835333,14.835333,53506500
2016-07-14,14.874667,14.996000,14.736667,14.768667,14.768667,40137000
2016-07-15,14.834667,14.850000,14.642667,14.693333,14.693333,33513000
2016-07-18,14.642667,15.139333,14.553333,15.083333,15.083333,51181500
2016-07-19,15.000000,15.273333,14.983333,15.017333,15.017333,46726500
2016-07-20,15.098000,15.320000,15.000000,15.224000,15.224000,38527500
2016-07-21,15.066667,15.190000,14.606667,14.700000,14.700000,66430500
2016-07-22,14.799333,14.966667,14.592000,14.818000,14.818000,38695500
2016-07-25,14.818000,15.426000,14.758000,15.334000,15.334000,67360500
2016-07-26,15.179333,15.333333,15.020000,15.300667,15.300667,51450000
2016-07-27,15.289333,15.557333,15.128000,15.232667,15.232667,43335000
2016-07-28,15.196667,15.384000,15.106667,15.374000,15.374000,36286500
2016-07-29,15.380000,15.685333,15.349333,15.652667,15.652667,46062000
2016-08-01,15.700000,15.775333,15.292000,15.334000,15.334000,60244500
2016-08-02,15.291333,15.324667,14.760000,15.146667,15.146667,59016000
2016-08-03,15.158000,15.313333,14.947333,15.052667,15.052667,58317000
2016-08-04,15.046000,15.390667,14.803333,15.374000,15.374000,62205000
2016-08-05,15.333333,15.466667,15.160000,15.335333,15.335333,48078000
2016-08-08,15.200000,15.306667,15.072667,15.077333,15.077333,33954000
2016-08-09,15.121333,15.436000,15.110000,15.272000,15.272000,33117000
2016-08-10,15.216000,15.324667,14.974667,15.043333,15.043333,35074500
2016-08-11,15.078000,15.171333,14.894000,14.994000,14.994000,28213500
2016-08-12,15.027333,15.110000,14.936000,15.040667,15.040667,27202500
2016-08-15,15.068000,15.300000,14.995333,15.039333,15.039333,30514500
2016-08-16,15.032667,15.146000,14.894000,14.907333,14.907333,34006500
2016-08-17,14.955333,14.988667,14.853333,14.882667,14.882667,26806500
2016-08-18,14.921333,15.044000,14.819333,14.900667,14.900667,25717500
2016-08-19,14.902667,15.011333,14.835333,15.000000,15.000000,24892500
2016-08-22,14.944667,15.007333,14.845333,14.862000,14.862000,30982500
2016-08-23,14.954667,15.232667,14.853333,14.989333,14.989333,71766000
2016-08-24,15.136667,15.143333,14.814667,14.841333,14.841333,38560500
2016-08-25,14.874000,14.920000,14.718000,14.730667,14.730667,26437500
2016-08-26,14.809333,14.857333,14.588000,14.666000,14.666000,33585000
2016-08-29,14.676667,14.693333,14.333333,14.346667,14.346667,48994500
2016-08-30,14.407333,14.407333,14.034667,14.089333,14.089333,47533500
2016-08-31,14.028667,14.173333,13.910000,14.134000,14.134000,49147500
2016-09-01,13.934000,14.073333,13.366667,13.384667,13.384667,119146500
2016-09-02,13.488667,13.546667,13.080000,13.185333,13.185333,89661000
2016-09-06,13.268000,13.550000,13.266667,13.522000,13.522000,65859000
2016-09-07,13.700000,13.766667,13.380667,13.447333,13.447333,54613500
2016-09-08,13.303333,13.326000,13.090667,13.157333,13.157333,50668500
2016-09-09,13.272667,13.328000,12.913333,12.964667,12.964667,56355000
2016-09-12,13.000000,13.424667,12.940000,13.220000,13.220000,55728000
2016-09-13,13.137333,13.232667,12.896667,13.070000,13.070000,53841000
2016-09-14,13.050000,13.194667,12.990667,13.094000,13.094000,33817500
2016-09-15,13.099333,13.501333,13.093333,13.361333,13.361333,46158000
2016-09-16,13.361333,13.713333,13.266667,13.693333,13.693333,46617000
2016-09-19,13.800000,13.962000,13.666667,13.756000,13.756000,34492500
2016-09-20,13.790000,13.850000,13.594000,13.642667,13.642667,36157500
2016-09-21,13.758000,13.800000,13.437333,13.681333,13.681333,39502500
2016-09-22,13.760000,13.818667,13.533333,13.762000,13.762000,35743500
2016-09-23,13.732667,14.012000,13.711333,13.830000,13.830000,43578000
2016-09-26,13.766667,14.066667,13.766667,13.932667,13.932667,35916000
2016-09-27,13.976667,13.998667,13.640667,13.720667,13.720667,50598000
2016-09-28,13.834000,13.883333,13.684000,13.751333,13.751333,31326000
2016-09-29,13.706667,13.822000,13.372000,13.380000,13.380000,40905000
2016-09-30,13.480667,13.665333,13.303333,13.602000,13.602000,38794500
2016-10-03,14.153333,14.378000,13.883333,14.246667,14.246667,89998500
2016-10-04,14.206667,14.221333,13.921333,14.094000,14.094000,53122500
2016-10-05,14.149333,14.210000,13.874667,13.897333,13.897333,28162500
2016-10-06,13.497333,13.614000,13.347333,13.400000,13.400000,70551000
2016-10-07,13.400000,13.421333,13.053333,13.107333,13.107333,52395000
2016-10-10,13.423333,13.609333,13.310667,13.396667,13.396667,49744500
2016-10-11,13.456667,13.480000,13.220667,13.340000,13.340000,34926000
2016-10-12,13.396667,13.592000,13.361333,13.434000,13.434000,29560500
2016-10-13,13.366667,13.393333,13.136667,13.349333,13.349333,37419000
2016-10-14,13.377333,13.428667,13.086667,13.100667,13.100667,64048500
2016-10-17,13.136667,13.226000,12.800000,12.930667,12.930667,68311500
2016-10-18,13.066000,13.298000,12.884000,13.273333,13.273333,85207500
2016-10-19,13.316000,13.777333,13.204000,13.570667,13.570667,104868000
2016-10-20,13.474667,13.533333,13.136667,13.273333,13.273333,76093500
2016-10-21,13.240000,13.438000,13.160667,13.339333,13.339333,44151000
2016-10-24,13.400000,13.596667,13.350000,13.517333,13.517333,41274000
2016-10-25,13.526667,13.646000,13.413333,13.489333,13.489333,36675000
2016-10-26,13.400000,13.546000,13.340000,13.482667,13.482667,84492000
2016-10-27,14.089333,14.246667,13.443333,13.600667,13.600667,196405500
2016-10-28,13.600000,13.688000,13.322000,13.331333,13.331333,64201500
2016-10-31,13.499333,13.499333,13.054000,13.182000,13.182000,70384500
2016-11-01,13.202667,13.233333,12.540667,12.719333,12.719333,105900000
2016-11-02,12.670000,12.846667,12.500667,12.534667,12.534667,63801000
2016-11-03,12.600000,12.764667,12.469333,12.494667,12.494667,39795000
2016-11-04,12.600000,12.897333,12.397333,12.704000,12.704000,77190000
2016-11-07,12.906000,12.952667,12.670000,12.880667,12.880667,58051500
2016-11-08,12.919333,13.166000,12.750667,12.996000,12.996000,49014000
2016-11-09,12.458667,12.800000,12.263333,12.670667,12.670667,122596500
2016-11-10,12.736667,12.774000,12.028000,12.356667,12.356667,101254500
2016-11-11,12.282667,12.592000,12.200000,12.570667,12.570667,59827500
2016-11-14,12.533333,12.550000,11.879333,12.096667,12.096667,98283000
2016-11-15,12.185333,12.428667,12.136667,12.251333,12.251333,58530000
2016-11-16,12.176667,12.315333,12.080667,12.262000,12.262000,51516000
2016-11-17,12.232667,12.632667,12.140667,12.577333,12.577333,73306500
2016-11-18,12.710000,12.866667,12.333333,12.334667,12.334667,78154500
2016-11-21,12.336000,12.592667,12.294000,12.301333,12.301333,65415000
2016-11-22,12.389333,12.764667,12.247333,12.744667,12.744667,84051000
2016-11-23,12.707333,13.042667,12.600000,12.876000,12.876000,73378500
2016-11-25,12.909333,13.149333,12.909333,13.110000,13.110000,35491500
2016-11-28,13.032000,13.290000,12.970000,13.074667,13.074667,67938000
2016-11-29,13.037333,13.115333,12.633333,12.638000,12.638000,66589500
2016-11-30,12.733333,12.792667,12.500000,12.626667,12.626667,53206500
2016-12-01,12.550000,12.568667,12.066667,12.125333,12.125333,76896000
2016-12-02,12.192000,12.325333,12.000000,12.098000,12.098000,60634500
2016-12-05,12.167333,12.592667,12.167333,12.453333,12.453333,61083000
2016-12-06,12.368000,12.438667,12.178667,12.390000,12.390000,50874000
2016-12-07,12.410000,12.893333,12.333333,12.876667,12.876667,81928500
2016-12-08,12.803333,12.833333,12.636000,12.819333,12.819333,47911500
2016-12-09,12.724667,12.922667,12.720667,12.812000,12.812000,40837500
2016-12-12,12.853333,12.961333,12.745333,12.828667,12.828667,36583500
2016-12-13,12.878667,13.418667,12.866667,13.210000,13.210000,102358500
2016-12-14,13.249333,13.533333,13.117333,13.246000,13.246000,62263500
2016-12-15,13.227333,13.382667,13.159333,13.172000,13.172000,48294000
2016-12-16,13.205333,13.506000,13.173333,13.499333,13.499333,56953500
2016-12-19,13.499333,13.630000,13.322667,13.515333,13.515333,52321500
2016-12-20,13.536667,13.933333,13.500000,13.919333,13.919333,70336500
2016-12-21,13.896667,14.148667,13.827333,13.846667,13.846667,78114000
2016-12-22,13.881333,13.999333,13.766667,13.896667,13.896667,46666500
2016-12-23,13.866667,14.230000,13.847333,14.222667,14.222667,70057500
2016-12-27,14.325333,14.816667,14.294667,14.635333,14.635333,88735500
2016-12-28,14.768667,14.920000,14.480000,14.649333,14.649333,56737500
2016-12-29,14.570667,14.613333,14.274667,14.312000,14.312000,60675000
2016-12-30,14.420000,14.500000,14.112000,14.246000,14.246000,69639000
2017-01-03,14.324000,14.688667,14.064000,14.466000,14.466000,88849500
2017-01-04,14.316667,15.200000,14.287333,15.132667,15.132667,168202500
2017-01-05,15.094667,15.165333,14.796667,15.116667,15.116667,88675500
2017-01-06,15.128667,15.354000,15.030000,15.267333,15.267333,82918500
2017-01-09,15.264667,15.461333,15.200000,15.418667,15.418667,59692500
2017-01-10,15.466667,15.466667,15.126000,15.324667,15.324667,54900000
2017-01-11,15.271333,15.332000,15.112000,15.315333,15.315333,54762000
2017-01-12,15.270667,15.380000,15.038667,15.306000,15.306000,56853000
2017-01-13,15.333333,15.856667,15.306000,15.850000,15.850000,91395000
2017-01-17,15.780000,15.997333,15.624667,15.705333,15.705333,69262500
2017-01-18,15.776667,15.980667,15.705333,15.890667,15.890667,56535000
2017-01-19,16.483334,16.578667,16.049999,16.250668,16.250668,115984500
2017-01-20,16.364000,16.400000,16.200666,16.315332,16.315332,63064500
2017-01-23,16.389999,16.726000,16.366667,16.594667,16.594667,93943500
2017-01-24,16.666668,16.986668,16.643333,16.974001,16.974001,74482500
2017-01-25,17.153999,17.230667,16.786667,16.964666,16.964666,77139000
2017-01-26,16.952667,17.049334,16.716667,16.834000,16.834000,47281500
2017-01-27,16.758667,16.866667,16.568001,16.863333,16.863333,47494500
2017-01-30,16.835333,17.019333,16.473333,16.708668,16.708668,57016500
2017-01-31,16.615999,17.059334,16.513332,16.795334,16.795334,61741500
2017-02-01,16.870001,16.879999,16.603333,16.615999,16.615999,59382000
2017-02-02,16.556000,16.827999,16.514000,16.770000,16.770000,37497000
2017-02-03,16.794001,16.812000,16.645332,16.755333,16.755333,32800500
2017-02-06,16.733334,17.188000,16.708668,17.184668,17.184668,53437500
2017-02-07,17.212667,17.333332,17.094667,17.165333,17.165333,63672000
2017-02-08,17.156668,17.557333,17.080000,17.472000,17.472000,58995000
2017-02-09,17.750000,18.078667,17.743334,17.946667,17.946667,117303000
2017-02-10,17.986000,18.063334,17.740667,17.948668,17.948668,54295500
2017-02-13,18.049334,18.719334,18.034000,18.706667,18.706667,105444000
2017-02-14,18.601999,19.159332,18.573999,18.732000,18.732000,110178000
2017-02-15,18.666668,18.816000,18.429333,18.650667,18.650667,74218500
2017-02-16,18.506666,18.666668,17.900000,17.930000,17.930000,106159500
2017-02-17,17.719999,18.192667,17.610001,18.148666,18.148666,93856500
2017-02-21,18.363333,18.760000,18.267332,18.492666,18.492666,85150500
2017-02-22,18.687332,18.896667,18.173332,18.233999,18.233999,131325000
2017-02-23,17.600000,17.643999,17.037333,17.066000,17.066000,223728000
2017-02-24,16.844000,17.216667,16.680000,17.133333,17.133333,122574000
2017-02-27,16.544666,16.557333,16.134001,16.415333,16.415333,171912000
2017-02-28,16.279333,16.733334,16.260000,16.666000,16.666000,91171500
2017-03-01,16.945333,16.990000,16.607332,16.667999,16.667999,72142500
2017-03-02,16.647333,16.885332,16.551332,16.698668,16.698668,50277000
2017-03-03,16.716000,16.793333,16.600000,16.771334,16.771334,43791000
2017-03-06,16.527332,16.780001,16.500668,16.747334,16.747334,50332500
2017-03-07,16.794666,16.926001,16.554667,16.572666,16.572666,51892500
2017-03-08,16.466667,16.671333,16.354668,16.458000,16.458000,55878000
2017-03-09,16.508667,16.577333,16.200001,16.326668,16.326668,58189500
2017-03-10,16.414000,16.433332,16.200001,16.246000,16.246000,45994500
2017-03-13,16.321333,16.456667,16.185333,16.411333,16.411333,45339000
2017-03-14,16.407333,17.208000,16.401333,17.200001,17.200001,113976000
2017-03-15,17.133333,17.400000,16.951332,17.048668,17.048668,79962000
2017-03-16,17.493334,17.716667,17.270666,17.469999,17.469999,106983000
2017-03-17,17.600000,17.688667,17.413334,17.433332,17.433332,97462500
2017-03-20,17.373333,17.636667,17.254667,17.461332,17.461332,54214500
2017-03-21,17.521999,17.653334,16.682667,16.712000,16.712000,103629000
2017-03-22,16.770666,17.004667,16.700666,17.000668,17.000668,60889500
2017-03-23,17.025999,17.177999,16.886667,16.985332,16.985332,49803000
2017-03-24,17.046667,17.592667,17.000668,17.544001,17.544001,84709500
2017-03-27,17.373333,18.038000,17.316668,18.014668,18.014668,93462000
2017-03-28,18.468000,18.712000,18.333332,18.496668,18.496668,119814000
2017-03-29,18.556000,18.639999,18.369333,18.492001,18.492001,55143000
2017-03-30,18.535999,18.799999,18.480667,18.528000,18.528000,62226000
2017-03-31,18.582001,18.645332,18.421333,18.553333,18.553333,49419000
2017-04-03,19.126667,19.933332,18.972000,19.901333,19.901333,208329000
2017-04-04,19.792667,20.320667,19.635332,20.246668,20.246668,152019000
2017-04-05,20.136000,20.325333,19.613333,19.666668,19.666668,118213500
2017-04-06,19.792000,20.129333,19.606667,19.913334,19.913334,82809000
2017-04-07,19.833332,20.179333,19.809999,20.169333,20.169333,68694000
2017-04-10,20.610001,20.915333,20.580667,20.826000,20.826000,114967500
2017-04-11,20.892000,20.898001,20.366667,20.580667,20.580667,85869000
2017-04-12,20.422667,20.563334,19.754667,19.789333,19.789333,90760500
2017-04-13,19.780001,20.492666,19.686666,20.266666,20.266666,139269000
2017-04-17,20.180000,20.266666,19.912001,20.096001,20.096001,62080500
2017-04-18,19.980000,20.056000,19.860001,20.016666,20.016666,45535500
2017-04-19,20.164000,20.441334,20.140667,20.368000,20.368000,58470000
2017-04-20,20.434000,20.610001,20.015333,20.167334,20.167334,92241000
2017-04-21,20.133333,20.426666,20.028000,20.373333,20.373333,67647000
2017-04-24,20.614668,20.703333,20.401333,20.535334,20.535334,76252500
2017-04-25,20.533333,20.931999,20.390667,20.919333,20.919333,101065500
2017-04-26,20.824667,20.966667,20.600000,20.677999,20.677999,70425000
2017-04-27,20.779333,20.872667,20.500000,20.575333,20.575333,52029000
2017-04-28,20.655333,20.986668,20.533333,20.938000,20.938000,67582500
2017-05-01,20.992001,21.816668,20.987333,21.521999,21.521999,132444000
2017-05-02,21.600000,21.844000,21.104000,21.259333,21.259333,80742000
2017-05-03,21.177999,21.435333,20.696667,20.734667,20.734667,107001000
2017-05-04,20.496000,20.518000,19.384001,19.697332,19.697332,212280000
2017-05-05,19.866667,20.570000,19.786667,20.556667,20.556667,122659500
2017-05-08,20.726667,20.919333,20.388000,20.479334,20.479334,105097500
2017-05-09,20.625334,21.466000,20.606667,21.417334,21.417334,145147500
2017-05-10,21.437332,21.700001,21.208000,21.681334,21.681334,86124000
2017-05-11,21.559999,21.733334,21.306667,21.540001,21.540001,71307000
2017-05-12,21.698668,21.799999,21.435333,21.653999,21.653999,61824000
2017-05-15,21.225332,21.346666,20.835333,21.058666,21.058666,114330000
2017-05-16,21.172667,21.337334,21.009333,21.134001,21.134001,62287500
2017-05-17,20.959333,20.975332,20.366667,20.407333,20.407333,100678500
2017-05-18,20.466667,20.929333,20.354000,20.870667,20.870667,84807000
2017-05-19,21.033333,21.100000,20.680000,20.722000,20.722000,70314000
2017-05-22,20.853333,20.958000,20.453333,20.690001,20.690001,64938000
2017-05-23,20.697332,20.715334,20.232000,20.257334,20.257334,64776000
2017-05-24,20.434000,20.733334,20.360001,20.681334,20.681334,75499500
2017-05-25,20.734667,21.131332,20.520666,21.122000,21.122000,75210000
2017-05-26,21.152000,21.699333,21.087334,21.676001,21.676001,117033000
2017-05-30,21.733334,22.418667,21.717333,22.340000,22.340000,116743500
2017-05-31,22.512667,22.859333,22.344000,22.733999,22.733999,149451000
2017-06-01,22.933332,22.992001,22.486000,22.691334,22.691334,114120000
2017-06-02,22.651333,22.858667,22.395332,22.656668,22.656668,83853000
2017-06-05,22.566668,23.229334,22.280666,23.154667,23.154667,101766000
2017-06-06,22.980000,23.966000,22.664667,23.523333,23.523333,166302000
2017-06-07,23.756001,24.033333,23.676001,23.976667,23.976667,140970000
2017-06-08,24.250000,24.793333,24.014668,24.666668,24.666668,135922500
2017-06-09,24.961332,25.124666,23.653334,23.821333,23.821333,258921000
2017-06-12,23.865999,24.299999,23.374666,23.934000,23.934000,157765500
2017-06-13,24.507999,25.066668,24.440666,25.063334,25.063334,177118500
2017-06-14,25.406000,25.616667,25.087334,25.377333,25.377333,192276000
2017-06-15,24.833332,25.030666,24.432667,25.022667,25.022667,156397500
2017-06-16,25.198668,25.200666,24.673332,24.760000,24.760000,100965000
2017-06-19,25.000000,25.113333,24.520000,24.653334,24.653334,98239500
2017-06-20,25.111334,25.258667,24.648666,24.816000,24.816000,111580500
2017-06-21,24.956667,25.132668,24.534666,25.093332,25.093332,73848000
2017-06-22,25.199333,25.666668,24.904667,25.507334,25.507334,112947000
2017-06-23,25.496668,25.799334,25.290001,25.563334,25.563334,96687000
2017-06-26,25.779333,25.796667,24.873333,25.166000,25.166000,99061500
2017-06-27,25.093332,25.093332,24.134666,24.158001,24.158001,104946000
2017-06-28,24.445333,24.782667,24.167999,24.749332,24.749332,94537500
2017-06-29,24.707333,24.733334,23.606667,24.049999,24.049999,123315000
2017-06-30,24.247334,24.451332,23.974667,24.107332,24.107332,87727500
2017-07-03,24.682667,24.756666,23.433332,23.507999,23.507999,94581000
2017-07-05,23.146667,23.149332,21.755333,21.806000,21.806000,255700500
2017-07-06,21.150667,21.386000,20.420000,20.588667,20.588667,289867500
2017-07-07,20.900000,21.133333,20.492001,20.881332,20.881332,212653500
2017-07-10,20.860001,21.195999,20.208668,21.070000,21.070000,207313500
2017-07-11,21.066668,21.818666,20.953333,21.814667,21.814667,173391000
2017-07-12,22.026667,22.206667,21.633333,21.968000,21.968000,155191500
2017-07-13,22.007334,22.106667,21.331333,21.560667,21.560667,128917500
2017-07-14,21.546000,21.894667,21.414667,21.851999,21.851999,84378000
2017-07-17,21.702667,21.806667,20.896667,21.304667,21.304667,148153500
2017-07-18,21.166668,21.941999,21.044001,21.882668,21.882668,95605500
2017-07-19,21.882000,22.110001,21.548000,21.684000,21.684000,95355000
2017-07-20,21.793333,22.014668,21.613333,21.994667,21.994667,77493000
2017-07-21,21.964001,22.084000,21.719999,21.893333,21.893333,73524000
2017-07-24,22.016001,22.893333,22.000668,22.834667,22.834667,129556500
2017-07-25,23.000000,23.040001,22.276667,22.639999,22.639999,104838000
2017-07-26,22.690666,23.033333,22.541332,22.923332,22.923332,72312000
2017-07-27,23.066668,23.166668,21.752666,22.297333,22.297333,124536000
2017-07-28,22.459333,22.639999,22.167334,22.337999,22.337999,73206000
2017-07-31,22.366667,22.766001,21.402666,21.564667,21.564667,128026500
2017-08-01,21.533333,21.629999,21.075333,21.304667,21.304667,124546500
2017-08-02,21.262667,21.808001,20.747999,21.726000,21.726000,196372500
2017-08-03,23.021999,23.333332,22.876667,23.139334,23.139334,203025000
2017-08-04,23.133333,23.818001,22.886667,23.794001,23.794001,139033500
2017-08-07,23.823334,23.965334,23.516666,23.677999,23.677999,94867500
2017-08-08,23.835333,24.572001,23.826668,24.348000,24.348000,111747000
2017-08-09,24.066668,24.666668,23.930000,24.235332,24.235332,103381500
2017-08-10,24.106667,24.443333,23.643999,23.693333,23.693333,106393500
2017-08-11,23.798000,24.084000,23.574667,23.858000,23.858000,65487000
2017-08-14,24.308666,24.510668,24.173332,24.253332,24.253332,67788000
2017-08-15,24.346666,24.365999,23.958000,24.155333,24.155333,46276500
2017-08-16,24.200001,24.433332,24.167999,24.194000,24.194000,51207000
2017-08-17,24.080667,24.219999,23.439333,23.461332,23.461332,75415500
2017-08-18,23.527332,23.600000,23.053333,23.164000,23.164000,81123000
2017-08-21,23.054667,23.054667,22.123333,22.524000,22.524000,97431000
2017-08-22,22.742001,22.816000,22.491333,22.756666,22.756666,64830000
2017-08-23,22.599333,23.566000,22.553333,23.518000,23.518000,74317500
2017-08-24,23.501333,23.777332,23.316000,23.528667,23.528667,68770500
2017-08-25,23.615999,23.712667,23.153334,23.203333,23.203333,52260000
2017-08-28,23.152000,23.156668,22.648001,23.044001,23.044001,56460000
2017-08-29,22.632000,23.270000,22.583332,23.157333,23.157333,61105500
2017-08-30,23.311333,23.564667,23.133333,23.545334,23.545334,51193500
2017-08-31,23.570000,23.896000,23.521334,23.726667,23.726667,61092000
2017-09-01,23.741333,23.839333,23.579332,23.693333,23.693333,45742500
2017-09-05,23.586666,23.699333,23.059334,23.306000,23.306000,57526500
2017-09-06,23.299999,23.398666,22.770666,22.968666,22.968666,61371000
2017-09-07,23.065332,23.498667,22.896667,23.374001,23.374001,63588000
2017-09-08,23.266001,23.318666,22.820000,22.893333,22.893333,48952500
2017-09-11,23.423332,24.247334,23.333332,24.246000,24.246000,115006500
2017-09-12,24.299334,24.584000,24.026667,24.183332,24.183332,89593500
2017-09-13,24.254667,24.538000,23.972668,24.415333,24.415333,62778000
2017-09-14,24.288668,25.197332,24.175333,25.176001,25.176001,108037500
2017-09-15,24.967333,25.333332,24.846666,25.320667,25.320667,81307500
2017-09-18,25.350000,25.974001,25.178667,25.666668,25.666668,107820000
2017-09-19,25.333332,25.492666,24.904667,25.006666,25.006666,96778500
2017-09-20,24.866667,25.216667,24.738001,24.927334,24.927334,73786500
2017-09-21,24.993334,25.122000,24.300667,24.431999,24.431999,69273000
2017-09-22,24.432667,24.660000,23.392000,23.406000,23.406000,122391000
2017-09-25,23.543333,23.831333,22.858667,22.999332,22.999332,114088500
2017-09-26,23.395332,23.416000,22.726667,23.016666,23.016666,107344500
2017-09-27,23.326668,23.432667,22.700001,22.731333,22.731333,90904500
2017-09-28,22.658667,22.850000,22.360001,22.639999,22.639999,79794000
2017-09-29,22.790667,22.978666,22.573334,22.740000,22.740000,76606500
2017-10-02,22.834667,22.913334,22.367332,22.768667,22.768667,79302000
2017-10-03,22.393333,23.236668,22.085333,23.209333,23.209333,152304000
2017-10-04,23.416668,23.908001,23.306667,23.667334,23.667334,122452500
2017-10-05,23.733334,23.829332,23.423332,23.688667,23.688667,62575500
2017-10-06,23.540001,24.006666,23.483334,23.792000,23.792000,64462500
2017-10-09,23.309999,23.450001,22.844667,22.862667,22.862667,112405500
2017-10-10,23.120001,23.708668,23.035334,23.705999,23.705999,104677500
2017-10-11,23.592667,23.840000,23.410000,23.639999,23.639999,67512000
2017-10-12,23.530001,23.985332,23.509333,23.712000,23.712000,61305000
2017-10-13,23.798668,23.899332,23.578667,23.704666,23.704666,53107500
2017-10-16,23.584000,23.632000,23.143999,23.373333,23.373333,80632500
2017-10-17,23.393999,23.747999,23.337999,23.716667,23.716667,49399500
2017-10-18,23.731333,24.200001,23.608667,23.976667,23.976667,74086500
2017-10-19,23.704000,23.809999,23.213333,23.454000,23.454000,75927000
2017-10-20,23.512667,23.636667,22.955999,23.006666,23.006666,73956000
2017-10-23,23.325333,23.330000,22.416668,22.468000,22.468000,86209500
2017-10-24,22.586666,22.853333,22.410667,22.489332,22.489332,67375500
2017-10-25,22.446667,22.500000,21.570667,21.722668,21.722668,128911500
2017-10-26,21.851999,22.015333,21.546667,21.744667,21.744667,75352500
2017-10-27,21.316668,21.639334,21.110666,21.391333,21.391333,104695500
2017-10-30,21.278667,21.585333,21.150000,21.338667,21.338667,63816000
2017-10-31,21.348667,22.129999,21.345333,22.101999,22.101999,85084500
2017-11-01,22.150000,22.174000,21.350668,21.405333,21.405333,126859500
2017-11-02,20.008667,20.579332,19.508667,19.950666,19.950666,296871000
2017-11-03,19.966667,20.416668,19.675333,20.406000,20.406000,133410000
2017-11-06,20.466667,20.500000,19.934000,20.185333,20.185333,97290000
2017-11-07,20.068001,20.433332,20.002001,20.403334,20.403334,79414500
2017-11-08,20.366667,20.459333,20.086666,20.292667,20.292667,70879500
2017-11-09,20.166668,20.297333,19.753332,20.199333,20.199333,81706500
2017-11-10,20.166668,20.557333,20.123333,20.199333,20.199333,69381000
2017-11-13,20.008667,21.120001,19.940666,21.026667,21.026667,113773500
2017-11-14,21.000000,21.090000,20.459999,20.580000,20.580000,85141500
2017-11-15,20.400667,20.832666,20.100000,20.753332,20.753332,89680500
2017-11-16,20.932667,21.209333,20.753332,20.833332,20.833332,87331500
2017-11-17,21.711332,21.778000,20.876667,21.003332,21.003332,206026500
2017-11-20,20.919333,21.033333,20.316668,20.582666,20.582666,123715500
2017-11-21,20.724001,21.215334,20.580667,21.187332,21.187332,108919500
2017-11-22,21.118000,21.161333,20.789333,20.840000,20.840000,73764000
2017-11-24,20.919333,21.094000,20.733334,21.036667,21.036667,48661500
2017-11-27,20.883333,21.156000,20.634001,21.120667,21.120667,68338500
2017-11-28,21.090668,21.333332,20.927999,21.170000,21.170000,74242500
2017-11-29,21.153334,21.200001,20.082001,20.502666,20.502666,131511000
2017-11-30,20.570667,20.713333,20.302668,20.590000,20.590000,65274000
2017-12-01,20.362667,20.688000,20.336666,20.435333,20.435333,64393500
2017-12-04,20.433332,20.551332,20.040667,20.346666,20.346666,87526500
2017-12-05,20.133333,20.533333,20.066668,20.246668,20.246668,69697500
2017-12-06,20.006666,20.892668,20.000000,20.884001,20.884001,107929500
2017-12-07,20.799999,21.242001,20.736668,20.749332,20.749332,71709000
2017-12-08,20.973333,21.132000,20.750668,21.008667,21.008667,52027500
2017-12-11,20.975332,21.934000,20.916668,21.927334,21.927334,119070000
2017-12-12,22.030001,22.762667,22.002001,22.735332,22.735332,130998000
2017-12-13,22.728666,22.948000,22.433332,22.601999,22.601999,93322500
2017-12-14,22.733999,23.162666,22.459999,22.525999,22.525999,86998500
2017-12-15,22.802668,22.926666,22.384001,22.896667,22.896667,103998000
2017-12-18,22.993334,23.115334,22.505333,22.591333,22.591333,82143000
2017-12-19,22.684000,22.766001,22.020000,22.073334,22.073334,102375000
2017-12-20,22.179333,22.206667,21.669333,21.931999,21.931999,89307000
2017-12-21,21.972668,22.249332,21.813999,22.110666,22.110666,65778000
2017-12-22,21.967333,22.061333,21.654667,21.680000,21.680000,63237000
2017-12-26,21.588667,21.596001,21.105333,21.152666,21.152666,65676000
2017-12-27,21.066668,21.178667,20.716667,20.775999,20.775999,70681500
2017-12-28,20.783333,21.054667,20.636000,21.024000,21.024000,64744500
2017-12-29,21.078667,21.094000,20.666668,20.756666,20.756666,56658000
2018-01-02,20.799999,21.474001,20.733334,21.368668,21.368668,65283000
2018-01-03,21.400000,21.683332,21.036667,21.150000,21.150000,67822500
2018-01-04,20.858000,21.236668,20.378668,20.974667,20.974667,149194500
2018-01-05,21.108000,21.149332,20.799999,21.105333,21.105333,68868000
2018-01-08,21.066668,22.468000,21.033333,22.427334,22.427334,147891000
2018-01-09,22.344000,22.586666,21.826668,22.246000,22.246000,107199000
2018-01-10,22.146667,22.466667,22.000000,22.320000,22.320000,64648500
2018-01-11,22.349333,22.987333,22.217333,22.530001,22.530001,99682500
2018-01-12,22.575333,22.694000,22.244667,22.414667,22.414667,72376500
2018-01-16,22.502666,23.000000,22.320000,22.670668,22.670668,97114500
2018-01-17,22.698000,23.266666,22.650000,23.143999,23.143999,106552500
2018-01-18,23.044666,23.486668,22.916000,22.971333,22.971333,85287000
2018-01-19,23.000000,23.372667,22.840000,23.334667,23.334667,73324500
2018-01-22,23.293333,23.855333,23.280001,23.437332,23.437332,93156000
2018-01-23,24.000000,24.033333,23.400000,23.519333,23.519333,81981000
2018-01-24,23.638666,23.650000,22.901333,23.059334,23.059334,79312500
2018-01-25,23.218000,23.280001,22.426666,22.509333,22.509333,101104500
2018-01-26,22.766666,22.933332,22.380667,22.856667,22.856667,68091000
2018-01-29,22.656668,23.389999,22.552000,23.302000,23.302000,71206500
2018-01-30,23.009333,23.218000,22.811333,23.054667,23.054667,70765500
2018-01-31,23.167334,23.746000,23.012667,23.620667,23.620667,93211500
2018-02-01,23.400000,23.977333,23.242001,23.283333,23.283333,62965500
2018-02-02,23.229334,23.463333,22.700666,22.916668,22.916668,55572000
2018-02-05,22.531334,22.964666,22.200001,22.208668,22.208668,66961500
2018-02-06,21.680668,22.414667,21.566668,22.264668,22.264668,76326000
2018-02-07,22.599333,23.066668,22.377333,23.000000,23.000000,104538000
2018-02-08,22.887333,23.241333,20.973333,21.015333,21.015333,154719000
2018-02-09,21.328667,21.398666,19.650667,20.694668,20.694668,194005500
2018-02-12,21.075333,21.205334,20.416668,21.048668,21.048668,93417000
2018-02-13,21.001333,21.612667,20.834000,21.577333,21.577333,68403000
2018-02-14,21.389334,21.744667,21.234667,21.487333,21.487333,59260500
2018-02-15,21.633333,22.274668,21.493334,22.271334,22.271334,88693500
2018-02-16,22.166668,22.874666,22.109333,22.365999,22.365999,84639000
2018-02-20,22.298000,22.722668,22.100000,22.318001,22.318001,60141000
2018-02-21,22.402000,22.646000,22.211332,22.219999,22.219999,48294000
2018-02-22,22.368668,23.162666,22.316668,23.077999,23.077999,104547000
2018-02-23,23.188667,23.666000,23.139999,23.469999,23.469999,87261000
2018-02-26,23.566668,23.933332,23.490667,23.827999,23.827999,65100000
2018-02-27,23.750000,23.999332,23.334000,23.399332,23.399332,71961000
2018-02-28,23.504667,23.682667,22.814667,22.870667,22.870667,91045500
2018-03-01,23.000668,23.244667,22.004667,22.062000,22.062000,103284000
2018-03-02,21.798668,22.348000,21.531334,22.341333,22.341333,76392000
2018-03-05,22.159332,22.516666,21.952667,22.223333,22.223333,57357000
2018-03-06,22.250000,22.424667,21.802000,21.879999,21.879999,64285500
2018-03-07,21.695999,22.166668,21.449333,22.153334,22.153334,75109500
2018-03-08,22.190666,22.219999,21.751333,21.940001,21.940001,53493000
2018-03-09,21.606667,21.899332,21.491333,21.811333,21.811333,82602000
2018-03-12,21.907333,23.147333,21.766666,23.034000,23.034000,123960000
2018-03-13,21.907333,23.147333,21.766666,22.789333,22.789333,89487000
2018-03-14,22.450666,22.653999,21.595333,21.775333,21.775333,119511000
2018-03-15,21.958668,22.190001,21.406668,21.706667,21.706667,98472000
2018-03-16,21.528667,21.826668,21.271334,21.423332,21.423332,91759500
2018-03-19,21.100000,21.383333,20.644667,20.903999,20.903999,112264500
2018-03-20,20.991333,21.083332,20.584000,20.703333,20.703333,71464500
2018-03-21,20.683332,21.496000,20.679333,21.101999,21.101999,89376000
2018-03-22,20.926001,21.254667,20.545334,20.606667,20.606667,74097000
2018-03-23,20.750000,20.750000,20.030001,20.102667,20.102667,99823500
2018-03-26,20.489332,20.506001,19.424000,20.278667,20.278667,125628000
2018-03-27,20.266666,20.284666,18.478666,18.612000,18.612000,208080000
2018-03-28,17.638666,17.912001,16.806667,17.185333,17.185333,315021000
2018-03-29,17.099333,18.063999,16.547333,17.742001,17.742001,227560500
2018-04-02,17.084000,17.355333,16.306000,16.832001,16.832001,241710000
2018-04-03,17.988001,18.223333,16.966000,17.835333,17.835333,282666000
2018-04-04,16.851999,19.224667,16.799999,19.129333,19.129333,298450500
2018-04-05,19.289333,20.417334,19.213333,20.381332,20.381332,286816500
2018-04-06,20.066668,20.618668,19.700001,19.953333,19.953333,202804500
2018-04-09,20.024668,20.633333,19.280666,19.310667,19.310667,153747000
2018-04-10,19.931334,20.473333,19.578667,20.313334,20.313334,164847000
2018-04-11,20.049334,20.598667,19.977333,20.062000,20.062000,112243500
2018-04-12,20.154667,20.263332,19.578667,19.605333,19.605333,114132000
2018-04-13,20.240000,20.263332,19.732000,20.022667,20.022667,109908000
2018-04-16,19.933332,19.977333,19.267332,19.414000,19.414000,95077500
2018-04-17,19.257999,19.478001,18.834000,19.179333,19.179333,105000000
2018-04-18,19.405333,20.016001,19.210667,19.556667,19.556667,98365500
2018-04-19,19.405333,20.067333,19.236668,20.005333,20.005333,91359000
2018-04-20,19.677999,19.998667,19.316668,19.349333,19.349333,84418500
2018-04-23,19.419333,19.441334,18.822001,18.891333,18.891333,73401000
2018-04-24,19.000000,19.139334,18.563999,18.897333,18.897333,85279500
2018-04-25,18.900000,19.010668,18.483334,18.712667,18.712667,60204000
2018-04-26,18.583332,19.052668,18.433332,19.032000,19.032000,65340000
2018-04-27,19.024668,19.631332,18.922001,19.605333,19.605333,65469000
2018-04-30,19.573999,19.915333,19.500000,19.593332,19.593332,63423000
2018-05-01,19.567333,20.054667,19.548000,19.994667,19.994667,69384000
2018-05-02,19.904667,20.456667,19.851999,20.076668,20.076668,134556000
2018-05-03,18.586000,19.202667,18.348667,18.963333,18.963333,260281500
2018-05-04,18.866667,19.790667,18.634666,19.606001,19.606001,128541000
2018-05-07,19.833332,20.397333,19.677999,20.184668,20.184668,130173000
2018-05-08,20.053333,20.516666,19.933332,20.131332,20.131332,88950000
2018-05-09,20.027332,20.467333,20.003332,20.456667,20.456667,85911000
2018-05-10,20.500000,20.865999,20.274000,20.334667,20.334667,84774000
2018-05-11,20.513332,20.591999,19.938667,20.070667,20.070667,70194000
2018-05-14,20.221333,20.329332,19.441334,19.464666,19.464666,109302000
2018-05-15,19.000668,19.130667,18.700001,18.945333,18.945333,142788000
2018-05-16,18.922001,19.254000,18.770666,19.098667,19.098667,85110000
2018-05-17,19.059999,19.279333,18.931334,18.969334,18.969334,66309000
2018-05-18,18.976667,18.976667,18.266666,18.454666,18.454666,108778500
2018-05-21,18.755333,19.432667,18.753332,18.966000,18.966000,137739000
2018-05-22,19.184000,19.200001,18.228001,18.334000,18.334000,134187000
2018-05-23,18.517332,18.660667,18.266666,18.604668,18.604668,89776500
2018-05-24,18.559999,18.740667,18.326000,18.523333,18.523333,62650500
2018-05-25,18.508667,18.642668,18.374001,18.590000,18.590000,58126500
2018-05-29,18.567333,19.100000,18.410000,18.917334,18.917334,84999000
2018-05-30,18.886000,19.667334,18.773333,19.448000,19.448000,112345500
2018-05-31,19.147333,19.358000,18.862000,18.982000,18.982000,88795500
2018-06-01,19.057333,19.463333,18.922667,19.454666,19.454666,81366000
2018-06-04,19.622667,19.933332,19.570000,19.782667,19.782667,71967000
2018-06-05,19.846666,19.853333,19.115999,19.408667,19.408667,89928000
2018-06-06,20.033333,21.478001,19.832001,21.299999,21.299999,281509500
2018-06-07,21.076668,22.000000,20.905333,21.072666,21.072666,215179500
2018-06-08,21.266666,21.632000,21.143333,21.177334,21.177334,123078000
2018-06-11,21.500668,22.310667,21.500000,22.139999,22.139999,197752500
2018-06-12,22.980000,23.664667,22.533333,22.851334,22.851334,335211000
2018-06-13,23.114000,23.146667,22.653334,22.985332,22.985332,142047000
2018-06-14,23.175333,23.916668,23.106667,23.848000,23.848000,164715000
2018-06-15,23.589333,24.311333,23.416668,23.878000,23.878000,162724500
2018-06-18,23.693333,24.915333,23.633333,24.722000,24.722000,181098000
2018-06-19,24.344000,24.666668,23.083332,23.503332,23.503332,191428500
2018-06-20,23.869333,24.292000,23.466667,24.148001,24.148001,125755500
2018-06-21,24.133333,24.414000,23.084667,23.167334,23.167334,119506500
2018-06-22,23.436001,23.483334,22.133333,22.242001,22.242001,153991500
2018-06-25,22.007999,22.564667,21.833332,22.200666,22.200666,103969500
2018-06-26,22.403334,22.903334,21.719999,22.799999,22.799999,111787500
2018-06-27,23.000000,23.386000,22.633333,22.966667,22.966667,125005500
2018-06-28,23.243999,23.801332,23.073999,23.328667,23.328667,125970000
2018-06-29,23.555332,23.590668,22.827333,22.863333,22.863333,97386000
2018-07-02,24.004667,24.318666,21.990000,22.337999,22.337999,281397000
2018-07-03,22.116667,22.166000,20.646000,20.724001,20.724001,184239000
2018-07-05,20.917334,20.959333,19.747999,20.610666,20.610666,262146000
2018-07-06,20.330000,20.804667,20.133333,20.593332,20.593332,132982500
2018-07-09,20.799334,21.234667,20.533333,21.233999,21.233999,113952000
2018-07-10,21.637333,21.845333,21.280001,21.497999,21.497999,142072500
2018-07-11,21.053333,21.462667,21.004667,21.264000,21.264000,73261500
2018-07-12,21.428667,21.548668,20.851334,21.114000,21.114000,85818000
2018-07-13,21.038668,21.305332,20.616667,21.257999,21.257999,88047000
2018-07-16,20.780666,21.010668,20.416668,20.673332,20.673332,117280500
2018-07-17,20.587334,21.649332,20.566668,21.512667,21.512667,104943000
2018-07-18,21.666668,21.700001,21.083332,21.590000,21.590000,84363000
2018-07-19,21.088667,21.569332,20.934000,21.348667,21.348667,88729500
2018-07-20,21.415333,21.549334,20.780666,20.905333,20.905333,77433000
2018-07-23,20.122667,20.366667,19.524000,20.213333,20.213333,164893500
2018-07-24,20.294666,20.514668,19.503332,19.828667,19.828667,143862000
2018-07-25,19.782667,20.641333,19.633333,20.582666,20.582666,106131000
2018-07-26,20.323334,20.713333,20.242666,20.443333,20.443333,69457500
2018-07-27,20.483334,20.512667,19.689333,19.812000,19.812000,85549500
2018-07-30,19.726667,19.740000,19.075333,19.344667,19.344667,102211500
2018-07-31,19.483334,19.888000,19.271334,19.875999,19.875999,76153500
2018-08-01,19.865999,20.200001,19.533333,20.056000,20.056000,151941000
2018-08-02,21.896000,23.332666,21.544001,23.302668,23.302668,348225000
2018-08-03,23.187332,23.666668,22.835333,23.211332,23.211332,204847500
2018-08-06,23.030666,23.665333,22.788000,22.799334,22.799334,128464500
2018-08-07,22.922667,25.830667,22.610001,25.304667,25.304667,463137000
2018-08-08,24.606001,25.509333,24.474667,24.689333,24.689333,368568000
2018-08-09,24.370001,24.467333,23.048668,23.496668,23.496668,257757000
2018-08-10,23.600000,24.000000,23.066668,23.699333,23.699333,173280000
2018-08-13,24.075333,24.212667,23.268000,23.760668,23.760668,156958500
2018-08-14,23.896667,23.946667,23.139999,23.176001,23.176001,104796000
2018-08-15,22.794001,22.966000,22.142668,22.579332,22.579332,136519500
2018-08-16,22.660667,22.818666,22.254667,22.363333,22.363333,90960000
2018-08-17,21.566668,21.784666,20.235332,20.366667,20.366667,284379000
2018-08-20,19.446667,20.566668,19.213333,20.562668,20.562668,261034500
2018-08-21,20.707333,21.652666,20.600000,21.459999,21.459999,197583000
2018-08-22,21.391333,21.591999,20.978001,21.442667,21.442667,89190000
2018-08-23,21.275999,21.821333,21.206667,21.340000,21.340000,77209500
2018-08-24,21.379999,21.590000,21.293333,21.521334,21.521334,54039000
2018-08-27,21.200001,21.496000,20.587334,21.284666,21.284666,196189500
2018-08-28,21.227333,21.258667,20.746000,20.790667,20.790667,114736500
2018-08-29,20.684668,20.790001,20.246000,20.334000,20.334000,111711000
2018-08-30,20.150667,20.306667,19.848000,20.209999,20.209999,108250500
2018-08-31,20.133333,20.354000,19.906668,20.110666,20.110666,80626500
2018-09-04,19.796000,19.879333,19.200001,19.263332,19.263332,125257500
2018-09-05,19.003332,19.118668,18.478666,18.716000,18.716000,115812000
2018-09-06,18.986668,19.411333,18.591999,18.730000,18.730000,112212000
2018-09-07,17.340000,17.889999,16.816668,17.549334,17.549334,337378500
2018-09-10,18.217333,19.068666,18.066668,19.033333,19.033333,214252500
2018-09-11,18.631332,18.799999,18.236668,18.629333,18.629333,137550000
2018-09-12,18.762667,19.500000,18.576668,19.369333,19.369333,150231000
2018-09-13,19.201332,19.666668,19.011999,19.297333,19.297333,95104500
2018-09-14,19.250668,19.822001,19.101334,19.680000,19.680000,101484000
2018-09-17,19.336000,20.058001,19.208668,19.656000,19.656000,103314000
2018-09-18,19.779333,20.176001,18.366667,18.997334,18.997334,248212500
2018-09-19,18.700666,20.000000,18.700001,19.934668,19.934668,124423500
2018-09-20,20.237333,20.398666,19.555332,19.888666,19.888666,110241000
2018-09-21,19.846666,20.038668,19.691334,19.940001,19.940001,75757500
2018-09-24,19.898666,20.200001,19.572001,19.978666,19.978666,72645000
2018-09-25,20.000000,20.306667,19.766666,20.066000,20.066000,67225500
2018-09-26,20.127333,20.926001,20.073999,20.638666,20.638666,117648000
2018-09-27,20.860001,20.997334,20.460667,20.501333,20.501333,127636500
2018-09-28,18.017332,18.533333,17.370667,17.651333,17.651333,504745500
2018-10-01,20.384666,20.762667,20.070000,20.713333,20.713333,326664000
2018-10-02,20.930000,21.122667,19.943333,20.068001,20.068001,176152500
2018-10-03,20.222000,20.306667,19.438000,19.653334,19.653334,119925000
2018-10-04,19.596666,19.600000,18.511333,18.788668,18.788668,147213000
2018-10-05,18.309999,18.325333,17.333332,17.463333,17.463333,269167500
2018-10-08,17.634666,17.850668,16.600000,16.704000,16.704000,202090500
2018-10-09,17.016666,17.784666,16.886667,17.520000,17.520000,180909000
2018-10-10,17.640667,17.700666,16.518000,17.125334,17.125334,192229500
2018-10-11,17.168667,17.483334,16.601999,16.815332,16.815332,122515500
2018-10-12,17.400000,17.466000,16.800667,17.252001,17.252001,108021000
2018-10-15,17.270666,17.552000,16.969334,17.306000,17.306000,93000000
2018-10-16,17.713333,18.492001,17.482668,18.439333,18.439333,142896000
2018-10-17,18.826668,18.846666,17.719999,18.118668,18.118668,129832500
2018-10-18,17.952667,18.066668,17.533333,17.594000,17.594000,81318000
2018-10-19,17.826000,17.977333,16.900000,17.333332,17.333332,140632500
2018-10-22,17.378668,17.457333,16.839333,17.396667,17.396667,84004500
2018-10-23,17.591333,19.862000,17.473333,19.609333,19.609333,285417000
2018-10-24,20.070000,20.296000,19.048668,19.233334,19.233334,300874500
2018-10-25,21.148001,21.400000,20.067333,20.990667,20.990667,312610500
2018-10-26,20.549999,22.660000,20.443333,22.059999,22.059999,411382500
2018-10-29,22.497999,23.143999,21.766666,22.323334,22.323334,217290000
2018-10-30,21.892668,22.526667,21.483999,21.993334,21.993334,136900500
2018-10-31,22.169333,22.799999,21.940001,22.488001,22.488001,114364500
2018-11-01,22.550667,23.189333,22.315332,22.952000,22.952000,120001500
2018-11-02,22.916000,23.280001,22.727333,23.094000,23.094000,117120000
2018-11-05,22.700001,22.930668,22.009333,22.760000,22.760000,117465000
2018-11-06,22.604668,23.253332,22.406000,22.737333,22.737333,101443500
2018-11-07,22.889334,23.412001,22.719999,23.210667,23.210667,110617500
2018-11-08,23.233334,23.838667,23.229334,23.426666,23.426666,106360500
2018-11-09,23.266666,23.600000,23.015333,23.367332,23.367332,76482000
2018-11-12,23.224667,23.318666,22.022667,22.085333,22.085333,104122500
2018-11-13,22.210667,22.980000,22.146667,22.582001,22.582001,81729000
2018-11-14,22.846666,23.140667,22.476667,22.933332,22.933332,75604500
2018-11-15,22.822001,23.238667,22.602667,23.229334,23.229334,69385500
2018-11-16,23.012667,23.713333,23.007999,23.620667,23.620667,108093000
2018-11-19,23.756001,24.450001,23.525333,23.564667,23.564667,145633500
2018-11-20,22.783333,23.320000,22.236668,23.166000,23.166000,120070500
2018-11-21,23.466667,23.540001,22.493334,22.546000,22.546000,70302000
2018-11-23,22.290001,22.500000,21.703333,21.722000,21.722000,63039000
2018-11-26,21.666668,23.081333,21.666668,23.066668,23.066668,119881500
2018-11-27,22.670000,23.130667,22.366667,22.927999,22.927999,95374500
2018-11-28,23.066000,23.218666,22.813999,23.191334,23.191334,61914000
2018-11-29,23.133333,23.166668,22.636667,22.744667,22.744667,46210500
2018-11-30,22.788668,23.440001,22.550667,23.365334,23.365334,84436500
2018-12-03,24.000000,24.400000,23.466667,23.899332,23.899332,124597500
2018-12-04,23.736668,24.578667,23.466667,23.980000,23.980000,126928500
2018-12-06,23.733999,24.492001,23.384001,24.204000,24.204000,117637500
2018-12-07,24.600000,25.299334,23.843332,23.864668,23.864668,172668000
2018-12-10,24.000000,24.398666,23.541332,24.343332,24.343332,99202500
2018-12-11,24.660667,24.811333,24.015333,24.450666,24.450666,94632000
2018-12-12,24.628000,24.794001,24.344000,24.440001,24.440001,75405000
2018-12-13,24.676666,25.162666,24.450001,25.119333,25.119333,110488500
2018-12-14,25.000000,25.191334,24.288668,24.380667,24.380667,95064000
2018-12-17,24.133333,24.379999,22.925333,23.228001,23.228001,115110000
2018-12-18,23.369333,23.436666,22.246000,22.468666,22.468666,106500000
2018-12-19,22.506666,23.134001,21.982668,22.198000,22.198000,124113000
2018-12-20,21.803333,22.019333,20.791332,21.025333,21.025333,136078500
2018-12-21,21.160000,21.564667,20.829332,21.318001,21.318001,120252000
2018-12-24,20.900000,20.966667,19.680000,19.692667,19.692667,83398500
2018-12-26,20.000000,21.798000,19.606001,21.739332,21.739332,122446500
2018-12-27,21.322666,21.478001,20.100000,21.075333,21.075333,128626500
2018-12-28,21.540001,22.416000,21.227333,22.257999,22.257999,149085000
2018-12-31,22.519333,22.614000,21.684000,22.186666,22.186666,94534500
2019-01-02,20.406668,21.008667,19.920000,20.674667,20.674667,174879000
2019-01-03,20.466667,20.626667,19.825333,20.024000,20.024000,104478000
2019-01-04,20.400000,21.200001,20.181999,21.179333,21.179333,110911500
2019-01-07,21.448000,22.449333,21.183332,22.330667,22.330667,113268000
2019-01-08,22.797333,22.934000,21.801332,22.356667,22.356667,105127500
2019-01-09,22.366667,22.900000,22.098000,22.568666,22.568666,81493500
2019-01-10,22.293333,23.025999,22.119333,22.997999,22.997999,90846000
2019-01-11,22.806000,23.227333,22.584667,23.150667,23.150667,75586500
2019-01-14,22.825333,22.833332,22.266666,22.293333,22.293333,78709500
2019-01-15,22.333332,23.253332,22.299999,22.962000,22.962000,90849000
2019-01-16,22.985332,23.466667,22.900000,23.070000,23.070000,70375500
2019-01-17,23.080667,23.433332,22.943333,23.153999,23.153999,55150500
2019-01-18,21.533333,21.808666,19.982000,20.150667,20.150667,362262000
2019-01-22,20.321333,20.533333,19.700001,19.927999,19.927999,181000500
2019-01-23,19.500000,19.633333,18.779333,19.172667,19.172667,187950000
2019-01-24,18.868668,19.578667,18.618668,19.434000,19.434000,120183000
2019-01-25,19.625999,19.901333,19.303333,19.802668,19.802668,108744000
2019-01-28,19.527332,19.830667,19.183332,19.758667,19.758667,96349500
2019-01-29,19.684668,19.903999,19.453333,19.830667,19.830667,69325500
2019-01-30,20.030001,20.600000,19.899332,20.584667,20.584667,168754500
2019-01-31,20.066668,20.770666,19.600000,20.468000,20.468000,188538000
2019-02-01,20.361334,21.073334,20.233334,20.813999,20.813999,109251000
2019-02-04,20.865334,21.020000,20.125334,20.859333,20.859333,110281500
2019-02-05,20.832666,21.496000,20.816668,21.423332,21.423332,101142000
2019-02-06,21.306000,21.615999,21.041332,21.148001,21.148001,75577500
2019-02-07,20.886667,20.980000,20.200001,20.500668,20.500668,97809000
2019-02-08,20.455334,20.496668,19.900000,20.386667,20.386667,87663000
2019-02-11,20.773333,21.240000,20.700001,20.856001,20.856001,106945500
2019-02-12,21.080000,21.212667,20.641333,20.787333,20.787333,82764000
2019-02-13,20.823334,20.850000,20.371332,20.544666,20.544666,77124000
2019-02-14,20.225332,20.451332,20.066668,20.251333,20.251333,78012000
2019-02-15,20.299999,20.533333,20.260000,20.525333,20.525333,58573500
2019-02-19,20.437332,20.769333,20.364668,20.375999,20.375999,62526000
2019-02-20,20.294001,20.420000,19.933332,20.170668,20.170668,107131500
2019-02-21,20.120667,20.216000,19.366667,19.415333,19.415333,133638000
2019-02-22,19.632668,19.766666,19.473333,19.647333,19.647333,86109000
2019-02-25,19.860666,20.193333,19.799999,19.917999,19.917999,99397500
2019-02-26,19.481333,20.134001,19.251333,19.857332,19.857332,128737500
2019-02-27,20.118668,21.086666,20.036667,20.982668,20.982668,167758500
2019-02-28,21.261333,21.333332,20.720667,21.325333,21.325333,157810500
2019-03-01,20.462667,20.475332,19.459999,19.652666,19.652666,343671000
2019-03-04,19.874666,19.933332,18.851999,19.024000,19.024000,256452000
2019-03-05,18.799999,18.933332,18.006666,18.436001,18.436001,281470500
2019-03-06,18.431999,18.767332,18.292667,18.416000,18.416000,155032500
2019-03-07,18.589333,18.980000,18.283333,18.439333,18.439333,141637500
2019-03-08,18.460667,19.039333,18.392668,18.942667,18.942667,132294000
2019-03-11,18.901333,19.418667,18.700001,19.394667,19.394667,110884500
2019-03-12,19.099333,19.204666,18.737333,18.890667,18.890667,112561500
2019-03-13,18.926666,19.466000,18.846666,19.264000,19.264000,102670500
2019-03-14,19.496668,19.692667,19.219334,19.330667,19.330667,106551000
2019-03-15,18.900667,18.914667,18.293333,18.362000,18.362000,221782500
2019-03-18,18.400000,18.536667,17.820000,17.966000,17.966000,154215000
2019-03-19,17.833332,18.219999,17.563999,17.831333,17.831333,177009000
2019-03-20,17.979334,18.331333,17.753332,18.240000,18.240000,103623000
2019-03-21,18.173332,18.430000,17.896667,18.268000,18.268000,89206500
2019-03-22,18.172001,18.186666,17.600000,17.635332,17.635332,131184000
2019-03-25,17.313999,17.545334,16.964001,17.361334,17.361334,153225000
2019-03-26,17.629333,18.017332,17.628668,17.851334,17.851334,110263500
2019-03-27,17.916668,18.358000,17.878668,18.322001,18.322001,131688000
2019-03-28,18.477333,18.688667,18.340000,18.574667,18.574667,101611500
2019-03-29,18.580000,18.677334,18.299999,18.657333,18.657333,89869500
2019-04-01,18.841333,19.280001,18.752001,19.278667,19.278667,121656000
2019-04-02,19.219999,19.296000,18.925333,19.058666,19.058666,82183500
2019-04-03,19.154667,19.744667,19.144667,19.454000,19.454000,118791000
2019-04-04,17.459333,18.080000,17.372667,17.851999,17.851999,355810500
2019-04-05,17.990667,18.406668,17.740667,18.330667,18.330667,195574500
2019-04-08,18.512667,18.743999,18.029333,18.213333,18.213333,156156000
2019-04-09,18.110001,18.333332,17.974001,18.153999,18.153999,88560000
2019-04-10,18.449333,18.558666,18.192667,18.403999,18.403999,105919500
2019-04-11,17.886667,18.033333,17.706667,17.894667,17.894667,147538500
2019-04-12,18.014668,18.129999,17.788668,17.846666,17.846666,101190000
2019-04-15,17.908667,17.925333,17.242001,17.758667,17.758667,150579000
2019-04-16,17.716667,18.333332,17.648001,18.224001,18.224001,109093500
2019-04-17,18.316668,18.319332,17.902666,18.082001,18.082001,76897500
2019-04-18,18.082001,18.322666,17.983334,18.217333,18.217333,88144500
2019-04-22,17.933332,17.978666,17.498667,17.516666,17.516666,182206500
2019-04-23,17.343332,17.706667,17.049999,17.593332,17.593332,164158500
2019-04-24,17.590000,17.688000,17.200001,17.243999,17.243999,160912500
2019-04-25,17.000000,17.266666,16.404667,16.508667,16.508667,327741000
2019-04-26,16.433332,16.445333,15.408667,15.676000,15.676000,335410500
2019-04-29,15.724000,16.265333,15.478000,16.098000,16.098000,250717500
2019-04-30,16.137333,16.280666,15.800000,15.912667,15.912667,141969000
2019-05-01,15.923333,16.000000,15.433333,15.600667,15.600667,160566000
2019-05-02,16.368000,16.475332,15.848000,16.273333,16.273333,272389500
2019-05-03,16.257334,17.107332,16.232668,17.002001,17.002001,355602000
2019-05-06,16.667999,17.223333,16.566668,17.022667,17.022667,162508500
2019-05-07,17.120001,17.147333,16.340000,16.470667,16.470667,151971000
2019-05-08,16.462667,16.706667,16.280001,16.322666,16.322666,92646000
2019-05-09,16.133333,16.245333,15.796000,16.132000,16.132000,100671000
2019-05-10,15.983333,16.132668,15.734667,15.968000,15.968000,105124500
2019-05-13,15.467333,15.498000,14.966667,15.134000,15.134000,162522000
2019-05-14,15.286667,15.633333,15.200000,15.487333,15.487333,108786000
2019-05-15,15.288000,15.496000,15.016667,15.463333,15.463333,109440000
2019-05-16,15.299333,15.400000,15.100000,15.222000,15.222000,112249500
2019-05-17,14.797333,14.816000,13.928000,14.068667,14.068667,266800500
2019-05-20,13.520000,13.733333,13.016667,13.690667,13.690667,307893000
2019-05-21,13.184000,13.826667,13.069333,13.672000,13.672000,270058500
2019-05-22,13.273333,13.596000,12.785333,12.848667,12.848667,280278000
2019-05-23,12.956000,13.298000,12.414667,13.032667,13.032667,398206500
2019-05-24,13.322000,13.332000,12.583333,12.708667,12.708667,212049000
2019-05-28,12.746667,13.000000,12.523333,12.580000,12.580000,154693500
2019-05-29,12.473333,12.826000,12.336000,12.657333,12.657333,179529000
2019-05-30,12.583333,12.817333,12.468000,12.548000,12.548000,118897500
2019-05-31,12.340000,12.661333,12.273333,12.344000,12.344000,156100500
2019-06-03,12.367333,12.445333,11.799333,11.931333,11.931333,195966000
2019-06-04,12.073333,12.932000,11.974000,12.906667,12.906667,207112500
2019-06-05,13.245333,13.418667,12.790000,13.106000,13.106000,202662000
2019-06-06,13.629333,14.066667,13.453333,13.730000,13.730000,303633000
2019-06-07,13.666667,14.056000,13.566667,13.633333,13.633333,240052500
2019-06-10,14.016667,14.462667,13.934000,14.192000,14.192000,158775000
2019-06-11,14.609333,14.726667,14.233333,14.473333,14.473333,174802500
2019-06-12,14.863333,14.892000,13.933333,13.950667,13.950667,227962500
2019-06-13,14.025333,14.326667,13.834000,14.260667,14.260667,122524500
2019-06-14,14.083333,14.443333,14.026667,14.328000,14.328000,111501000
2019-06-17,14.365333,15.133333,14.284667,15.002000,15.002000,184752000
2019-06-18,15.248000,15.649333,14.837333,14.982667,14.982667,190737000
2019-06-19,15.007333,15.184667,14.737333,15.095333,15.095333,98626500
2019-06-20,14.866667,15.126667,14.423333,14.641333,14.641333,177952500
2019-06-21,14.414667,14.812000,14.366667,14.790667,14.790667,123031500
2019-06-24,14.882667,15.057333,14.734667,14.909333,14.909333,86262000
2019-06-25,14.959333,15.022667,14.632667,14.650667,14.650667,92731500
2019-06-26,14.687333,15.148667,14.540000,14.618000,14.618000,127608000
2019-06-27,14.630000,14.860000,14.490000,14.856000,14.856000,95095500
2019-06-28,14.732667,15.011333,14.720000,14.897333,14.897333,102771000
2019-07-01,15.347333,15.540000,15.085333,15.144667,15.144667,123201000
2019-07-02,15.259333,15.276667,14.814667,14.970000,14.970000,138885000
2019-07-03,15.959333,16.104668,15.634000,15.660000,15.660000,213016500
2019-07-05,15.638000,15.696667,15.386667,15.540000,15.540000,105985500
2019-07-08,15.416000,15.483333,15.244000,15.356000,15.356000,88207500
2019-07-09,15.264667,15.400000,15.152000,15.337333,15.337333,92862000
2019-07-10,15.610000,15.929333,15.542667,15.928000,15.928000,137185500
2019-07-11,15.876000,16.100000,15.720000,15.906667,15.906667,112716000
2019-07-12,15.983333,16.358667,15.980667,16.338667,16.338667,138007500
2019-07-15,16.533333,16.961332,16.323999,16.900000,16.900000,165001500
2019-07-16,16.620001,16.902000,16.528667,16.825333,16.825333,122235000
2019-07-17,17.044666,17.220667,16.889999,16.990667,16.990667,146470500
2019-07-18,17.003332,17.049999,16.792667,16.902666,16.902666,71379000
2019-07-19,17.046000,17.330667,16.974667,17.212000,17.212000,105726000
2019-07-22,17.250000,17.476667,16.945999,17.045334,17.045334,102636000
2019-07-23,17.114000,17.365334,16.966667,17.344667,17.344667,75346500
2019-07-24,17.278000,17.738001,17.210667,17.658667,17.658667,166092000
2019-07-25,15.566667,15.633333,15.036667,15.254667,15.254667,336274500
2019-07-26,15.128000,15.350667,14.816667,15.202667,15.202667,150415500
2019-07-29,15.139333,15.729333,15.068667,15.718000,15.718000,139099500
2019-07-30,15.526667,16.224001,15.478667,16.150667,16.150667,121635000
2019-07-31,16.200001,16.445333,15.776667,16.107332,16.107332,137673000
2019-08-01,16.176666,16.300667,15.451333,15.590000,15.590000,123892500
2019-08-02,15.423333,15.751333,15.282000,15.622667,15.622667,92047500
2019-08-05,15.306667,15.424667,15.052000,15.221333,15.221333,105424500
2019-08-06,15.458667,15.500000,15.050000,15.383333,15.383333,83463000
2019-08-07,15.100000,15.571333,15.053333,15.561333,15.561333,71647500
2019-08-08,15.630000,15.986667,15.510000,15.886667,15.886667,79114500
2019-08-09,15.736667,15.930667,15.587333,15.667333,15.667333,58473000
2019-08-12,15.532667,15.718000,15.250000,15.267333,15.267333,69958500
2019-08-13,15.254000,15.733333,15.170000,15.666667,15.666667,72721500
2019-08-14,15.414000,15.433333,14.446000,14.641333,14.641333,143439000
2019-08-15,14.724000,14.770667,14.103333,14.376000,14.376000,122394000
2019-08-16,14.444000,14.816000,14.401333,14.662667,14.662667,76477500
2019-08-19,14.947333,15.188667,14.780000,15.122000,15.122000,79644000
2019-08-20,15.174667,15.272667,14.969333,15.057333,15.057333,61878000
2019-08-21,14.800667,14.881333,14.506667,14.722000,14.722000,116914500
2019-08-22,14.853333,15.026667,14.548000,14.810000,14.810000,98385000
2019-08-23,14.664667,14.744667,14.066667,14.093333,14.093333,128079000
2019-08-26,14.240000,14.334667,14.102667,14.333333,14.333333,75778500
2019-08-27,14.382667,14.586667,14.135333,14.272000,14.272000,81243000
2019-08-28,14.246000,14.483333,14.154000,14.372667,14.372667,48382500
2019-08-29,14.600000,14.893333,14.533333,14.780667,14.780667,77692500
2019-08-30,15.276667,15.496000,14.947333,15.040667,15.040667,139809000
2019-09-03,14.938667,15.263333,14.877333,15.000667,15.000667,80311500
2019-09-04,15.126000,15.230667,14.614000,14.712000,14.712000,86415000
2019-09-05,14.833333,15.320000,14.723333,15.305333,15.305333,110929500
2019-09-06,15.146667,15.309333,15.011333,15.163333,15.163333,62841000
2019-09-09,15.333333,15.584000,15.282000,15.452667,15.452667,72040500
2019-09-10,15.386667,15.702667,15.262667,15.702667,15.702667,73255500
2019-09-11,15.825333,16.544666,15.733333,16.473333,16.473333,150642000
2019-09-12,16.513332,16.900000,16.293333,16.391333,16.391333,128718000
2019-09-13,16.464001,16.563334,16.324667,16.346666,16.346666,79696500
2019-09-16,16.400000,16.495333,16.077999,16.187332,16.187332,70921500
2019-09-17,16.164667,16.373333,16.024668,16.319332,16.319332,57981000
2019-09-18,16.333332,16.544666,16.158001,16.232668,16.232668,62553000
2019-09-19,16.400000,16.529333,16.322666,16.440001,16.440001,71937000
2019-09-20,16.432667,16.463333,15.877333,16.041332,16.041332,95295000
2019-09-23,16.000000,16.345333,15.948000,16.082001,16.082001,65103000
2019-09-24,16.101334,16.132668,14.840667,14.880667,14.880667,193372500
2019-09-25,14.970667,15.265333,14.557333,15.246667,15.246667,141406500
2019-09-26,15.377333,16.220667,15.160000,16.170668,16.170668,178267500
2019-09-27,16.146667,16.580667,15.915333,16.142000,16.142000,166746000
2019-09-30,16.200001,16.265333,15.740667,16.058001,16.058001,88197000
2019-10-01,16.100000,16.396667,15.942000,16.312668,16.312668,92439000
2019-10-02,16.219334,16.309999,15.962000,16.208668,16.208668,84471000
2019-10-03,15.457333,15.632000,14.952000,15.535333,15.535333,226267500
2019-10-04,15.440667,15.652000,15.204667,15.428667,15.428667,119925000
2019-10-07,15.320000,15.904000,15.236667,15.848000,15.848000,120963000
2019-10-08,15.724667,16.262667,15.633333,16.003332,16.003332,130173000
2019-10-09,16.087999,16.486668,16.043333,16.302000,16.302000,103416000
2019-10-10,16.351999,16.618668,16.105333,16.316000,16.316000,94249500
2019-10-11,16.476667,16.738667,16.454000,16.525999,16.525999,127131000
2019-10-14,16.526667,17.236668,16.475332,17.130667,17.130667,153075000
2019-10-15,17.180000,17.333332,16.941334,17.192667,17.192667,96492000
2019-10-16,17.159332,17.473333,17.128000,17.316668,17.316668,100261500
2019-10-17,17.500000,17.652000,17.344667,17.464666,17.464666,71539500
2019-10-18,17.379999,17.520000,17.006666,17.129999,17.129999,86247000
2019-10-21,17.222000,17.299999,16.678667,16.900000,16.900000,75304500
2019-10-22,16.954666,17.222000,16.723333,17.038668,17.038668,69012000
2019-10-23,16.966667,17.076000,16.756666,16.978666,16.978666,78916500
2019-10-24,19.891333,20.328667,19.280001,19.978666,19.978666,445813500
2019-10-25,19.848000,22.000000,19.740667,21.875334,21.875334,450091500
2019-10-28,21.836000,22.722668,21.506666,21.847334,21.847334,283054500
2019-10-29,21.332666,21.620001,20.983334,21.081333,21.081333,190264500
2019-10-30,20.866667,21.252666,20.664667,21.000668,21.000668,144627000
2019-10-31,20.873333,21.266666,20.866667,20.994667,20.994667,76005000
2019-11-01,21.087999,21.098667,20.653334,20.887333,20.887333,95758500
2019-11-04,20.986668,21.462667,20.617332,21.164667,21.164667,131805000
2019-11-05,21.308001,21.567333,21.074667,21.148001,21.148001,104151000
2019-11-06,21.200001,21.781334,20.966667,21.771999,21.771999,119113500
2019-11-07,21.942667,22.766666,21.868000,22.369333,22.369333,217009500
2019-11-08,22.299999,22.497334,22.166668,22.476000,22.476000,91038000
2019-11-11,22.930000,23.279333,22.799999,23.006001,23.006001,149800500
2019-11-12,23.126667,23.358000,22.936001,23.328667,23.328667,110391000
2019-11-13,23.666668,23.755333,23.011999,23.073999,23.073999,126301500
2019-11-14,23.073999,23.589333,22.860666,23.290001,23.290001,96973500
2019-11-15,23.375999,23.520000,23.224001,23.478001,23.478001,72135000
2019-11-18,23.528000,23.543333,23.073334,23.332666,23.332666,66006000
2019-11-19,23.450001,23.999332,23.186666,23.968000,23.968000,115872000
2019-11-20,24.000000,24.080000,23.304667,23.481333,23.481333,100876500
2019-11-21,23.634001,24.056000,23.600000,23.655333,23.655333,91650000
2019-11-22,22.677334,22.733334,22.000000,22.202667,22.202667,253059000
2019-11-25,22.954666,22.971333,22.297333,22.422667,22.422667,185092500
2019-11-26,22.351334,22.366667,21.806667,21.927999,21.927999,119211000
2019-11-27,22.074667,22.261999,21.904667,22.086000,22.086000,83334000
2019-11-29,22.073999,22.084000,21.833332,21.996000,21.996000,36984000
2019-12-02,21.959999,22.425333,21.912666,22.324667,22.324667,91117500
2019-12-03,22.174667,22.527332,22.146000,22.413334,22.413334,98605500
2019-12-04,22.516666,22.524000,22.190001,22.202000,22.202000,82995000
2019-12-05,22.188667,22.294666,21.816668,22.024668,22.024668,55869000
2019-12-06,22.333332,22.590668,22.318001,22.392668,22.392668,114186000
2019-12-09,22.439333,22.963333,22.338667,22.635332,22.635332,135346500
2019-12-10,22.664000,23.382000,22.620667,23.256001,23.256001,132424500
2019-12-11,23.458668,23.812668,23.406000,23.513332,23.513332,103467000
2019-12-12,23.661333,24.182667,23.548668,23.978666,23.978666,116458500
2019-12-13,24.070000,24.347334,23.642668,23.892668,23.892668,98563500
2019-12-16,24.170000,25.573999,24.166668,25.433332,25.433332,272613000
2019-12-17,25.266001,25.700001,25.059999,25.266001,25.266001,127452000
2019-12-18,25.375334,26.348000,25.372000,26.209999,26.209999,211815000
2019-12-19,26.488001,27.123333,26.433332,26.936001,26.936001,271606500
2019-12-20,27.352667,27.533333,26.679333,27.039333,27.039333,221290500
2019-12-23,27.452000,28.134001,27.333332,27.948000,27.948000,199794000
2019-12-24,27.890667,28.364668,27.512667,28.350000,28.350000,120820500
2019-12-26,28.527332,28.898666,28.423332,28.729334,28.729334,159508500
2019-12-27,29.000000,29.020666,28.407333,28.691999,28.691999,149185500
2019-12-30,28.586000,28.600000,27.284000,27.646667,27.646667,188796000
2019-12-31,27.000000,28.086000,26.805332,27.888666,27.888666,154285500
2020-01-02,28.299999,28.713333,28.114000,28.684000,28.684000,142981500
2020-01-03,29.366667,30.266666,29.128000,29.534000,29.534000,266677500
2020-01-06,29.364668,30.104000,29.333332,30.102667,30.102667,151995000
2020-01-07,30.760000,31.441999,30.224001,31.270666,31.270666,268231500
2020-01-08,31.580000,33.232666,31.215334,32.809334,32.809334,467164500
2020-01-09,33.139999,33.253334,31.524668,32.089333,32.089333,426606000
2020-01-10,32.119331,32.329334,31.580000,31.876667,31.876667,194392500
2020-01-13,32.900002,35.042000,32.799999,34.990665,34.990665,397764000
2020-01-14,36.284000,36.493999,34.993332,35.861332,35.861332,434943000
2020-01-15,35.317333,35.855999,34.452667,34.566666,34.566666,260532000
2020-01-16,32.916668,34.297333,32.811333,34.232666,34.232666,326050500
2020-01-17,33.840668,34.377998,33.543999,34.033333,34.033333,204436500
2020-01-21,35.349998,36.571999,35.227333,36.480000,36.480000,267052500
2020-01-22,38.125999,39.633331,37.273335,37.970669,37.970669,470535000
2020-01-23,37.616669,38.799999,37.040001,38.146667,38.146667,294765000
2020-01-24,38.042000,38.257332,36.950668,37.654667,37.654667,215304000
2020-01-27,36.132668,37.629333,35.952000,37.201332,37.201332,204121500
2020-01-28,37.899334,38.453999,37.205334,37.793331,37.793331,176827500
2020-01-29,38.379333,39.320000,37.828667,38.732666,38.732666,267022500
2020-01-30,42.161331,43.391998,41.200001,42.720669,42.720669,435085500
2020-01-31,42.666668,43.533333,42.167999,43.371334,43.371334,235789500
2020-02-03,44.912666,52.409332,44.901333,52.000000,52.000000,705975000
2020-02-04,58.863998,64.599335,55.591999,59.137333,59.137333,914082000
2020-02-05,54.883999,56.398666,46.940666,48.980000,48.980000,726357000
2020-02-06,46.661331,53.055332,45.799999,49.930668,49.930668,598212000
2020-02-07,48.703335,51.316666,48.666668,49.871334,49.871334,255952500
2020-02-10,53.333332,54.666000,50.160000,51.418667,51.418667,370338000
2020-02-11,51.252666,52.234001,50.533333,51.625332,51.625332,175462500
2020-02-12,51.858002,52.650002,50.891335,51.152668,51.152668,180337500
2020-02-13,49.456001,54.533333,49.000000,53.599998,53.599998,394339500
2020-02-14,52.481335,54.198002,52.366669,53.335335,53.335335,235405500
2020-02-18,56.106667,57.333332,55.490665,57.226665,57.226665,245725500
2020-02-19,61.566666,62.985332,60.068001,61.161331,61.161331,381345000
2020-02-20,60.796665,60.799999,57.329334,59.960667,59.960667,264523500
2020-02-21,60.465332,60.870667,58.696667,60.066666,60.066666,214722000
2020-02-24,55.933334,57.566666,54.813332,55.585999,55.585999,227883000
2020-02-25,56.599998,57.106667,52.466667,53.327332,53.327332,259357500
2020-02-26,52.166668,54.220669,51.740665,51.919998,51.919998,211282500
2020-02-27,48.666668,49.318001,44.599998,45.266666,45.266666,364158000
2020-02-28,41.980000,46.034668,40.768002,44.532665,44.532665,363343500
2020-03-02,47.417332,49.579334,45.778000,49.574669,49.574669,302925000
2020-03-03,53.666668,53.798668,47.740665,49.700668,49.700668,386760000
2020-03-04,50.930668,51.101334,48.315334,49.966667,49.966667,225735000
2020-03-05,48.251331,49.716667,47.871334,48.302666,48.302666,162790500
2020-03-06,46.000000,47.133331,45.618000,46.898666,46.898666,189943500
2020-03-09,40.359333,44.200001,40.333332,40.533333,40.533333,256105500
2020-03-10,43.962002,44.533333,40.533333,43.021999,43.021999,233916000
2020-03-11,42.680000,43.571999,40.866669,42.282001,42.282001,199837500
2020-03-12,38.726002,39.633331,36.416668,37.369999,37.369999,283636500
2020-03-13,39.666668,40.504665,33.466667,36.441334,36.441334,339604500
2020-03-16,31.299999,32.991333,29.478001,29.671333,29.671333,307342500
2020-03-17,29.334000,31.456667,26.400000,28.680000,28.680000,359919000
2020-03-18,25.933332,26.990667,23.367332,24.081333,24.081333,356793000
2020-03-19,24.980000,30.133333,23.897333,28.509333,28.509333,452932500
2020-03-20,29.213333,31.799999,28.386000,28.502001,28.502001,424282500
2020-03-23,28.906668,29.466667,27.366667,28.952667,28.952667,246817500
2020-03-24,31.820000,34.245998,31.600000,33.666668,33.666668,343428000
2020-03-25,36.349998,37.133331,34.074001,35.950001,35.950001,318340500
2020-03-26,36.492668,37.333332,34.150002,35.210667,35.210667,260710500
2020-03-27,33.666668,35.053333,32.935333,34.290668,34.290668,215661000
2020-03-30,34.017334,34.443333,32.748669,33.475334,33.475334,179971500
2020-03-31,33.416668,36.197334,33.133331,34.933334,34.933334,266572500
2020-04-01,33.599998,34.263332,31.673332,32.104000,32.104000,200298000
2020-04-02,32.068668,32.950668,29.760000,30.298000,30.298000,297876000
2020-04-03,33.966667,34.366001,31.226000,32.000668,32.000668,338431500
2020-04-06,34.080002,34.733334,33.197334,34.416000,34.416000,223527000
2020-04-07,36.333332,37.666668,35.489334,36.363335,36.363335,268797000
2020-04-08,36.946667,37.147331,35.555332,36.589333,36.589333,189840000
2020-04-09,37.472668,38.345333,37.140667,38.200001,38.200001,204750000
2020-04-13,39.344002,43.466667,38.702000,43.396667,43.396667,337131000
2020-04-14,46.598000,49.458668,46.161999,47.326000,47.326000,458647500
2020-04-15,49.466667,50.208668,47.333332,48.655334,48.655334,353655000
2020-04-16,47.796001,50.630001,47.114666,49.680668,49.680668,309868500
2020-04-17,51.485332,51.663334,49.844002,50.259335,50.259335,196923000
2020-04-20,48.846668,51.037998,47.480667,49.757332,49.757332,221199000
2020-04-21,48.674667,50.222000,44.919334,45.781334,45.781334,303136500
2020-04-22,46.931999,48.933334,45.914001,48.807335,48.807335,212482500
2020-04-23,48.506668,48.933334,46.875332,47.042000,47.042000,198550500
2020-04-24,47.387333,48.715332,46.545334,48.343334,48.343334,198180000
2020-04-27,49.174000,53.299332,49.000000,53.250000,53.250000,310221000
2020-04-28,53.042667,53.666668,50.445999,51.274666,51.274666,228330000
2020-04-29,52.678001,53.546665,52.210667,53.367332,53.367332,243240000
2020-04-30,57.012669,57.987999,50.900002,52.125332,52.125332,427078500
2020-05-01,50.333332,51.518002,45.535999,46.754665,46.754665,487977000
2020-05-04,46.733334,50.799999,46.533333,50.745998,50.745998,288556500
2020-05-05,52.652668,53.261333,50.812000,51.214001,51.214001,254875500
2020-05-06,51.766666,52.653332,50.740665,52.172001,52.172001,166848000
2020-05-07,51.813999,53.093334,51.490002,52.002666,52.002666,172915500
2020-05-08,52.917999,54.933334,52.467335,54.627998,54.627998,241297500
2020-05-11,52.700668,54.933334,52.333332,54.085999,54.085999,247794000
2020-05-12,55.133331,56.219334,53.866669,53.960667,53.960667,238603500
2020-05-13,54.722000,55.066666,50.886665,52.730667,52.730667,285982500
2020-05-14,52.000000,53.557335,50.933334,53.555332,53.555332,205233000
2020-05-15,52.689999,53.669998,52.436668,53.278000,53.278000,157776000
2020-05-18,55.185333,55.647999,53.591999,54.242001,54.242001,174987000
2020-05-19,54.344666,54.804668,53.738667,53.867332,53.867332,144547500
2020-05-20,54.700001,55.066666,54.119999,54.370667,54.370667,109639500
2020-05-21,54.400002,55.500000,53.066666,55.173332,55.173332,183819000
2020-05-22,54.811333,55.452000,54.133331,54.458668,54.458668,149812500
2020-05-26,55.633331,55.639999,54.380669,54.591331,54.591331,121345500
2020-05-27,54.723999,55.180668,52.333332,54.681999,54.681999,173242500
2020-05-28,54.234001,54.983334,53.445999,53.720669,53.720669,108834000
2020-05-29,53.916668,55.666668,53.613998,55.666668,55.666668,176467500
2020-06-01,57.200001,59.933334,56.939999,59.873333,59.873333,224092500
2020-06-02,59.646667,60.577332,58.066666,58.770668,58.770668,203484000
2020-06-03,59.208000,59.862667,58.673332,58.863998,58.863998,119242500
2020-06-04,59.325333,59.716667,57.229332,57.625332,57.625332,133315500
2020-06-05,58.522667,59.101334,57.746666,59.043999,59.043999,117178500
2020-06-08,61.266666,63.333332,60.610668,63.327999,63.327999,212620500
2020-06-09,62.667332,63.629333,61.595333,62.711334,62.711334,170823000
2020-06-10,66.125336,68.498665,65.500000,68.336670,68.336670,278451000
2020-06-11,66.013336,67.930664,64.800003,64.856003,64.856003,238747500
2020-06-12,65.333336,65.865334,60.840000,62.352001,62.352001,251451000
2020-06-15,61.186001,66.589333,60.566666,66.059998,66.059998,235458000
2020-06-16,67.456665,67.525330,64.159332,65.475334,65.475334,210766500
2020-06-17,65.847336,67.000000,65.504669,66.119331,66.119331,148362000
2020-06-18,66.866669,67.946671,66.297997,66.930664,66.930664,146278500
2020-06-19,67.518669,67.731331,66.089333,66.726669,66.726669,130195500
2020-06-22,66.663330,67.258667,66.001335,66.288002,66.288002,95436000
2020-06-23,66.592003,67.466667,66.267334,66.785332,66.785332,95479500
2020-06-24,66.274002,66.725334,63.542667,64.056664,64.056664,164394000
2020-06-25,63.618000,65.732002,62.476665,65.732002,65.732002,138817500
2020-06-26,66.318665,66.333336,63.658001,63.982666,63.982666,132823500
2020-06-29,64.600670,67.333336,63.234669,67.290001,67.290001,135396000
2020-06-30,67.099998,72.512665,66.915337,71.987335,71.987335,253777500
2020-07-01,72.199997,75.688667,72.033333,74.641998,74.641998,199903500
2020-07-02,81.431999,81.866669,79.040001,80.577332,80.577332,258751500
2020-07-06,85.112663,91.852669,84.402664,91.438667,91.438667,308548500
2020-07-07,93.667336,95.300003,89.113998,92.657333,92.657333,322345500
2020-07-08,93.666664,94.484001,87.422668,91.058670,91.058670,244669500
2020-07-09,93.132668,93.903999,90.085335,92.952003,92.952003,175764000
2020-07-10,93.066666,103.261330,91.734001,102.976669,102.976669,350064000
2020-07-13,110.599998,119.666000,98.073997,99.804001,99.804001,584781000
2020-07-14,103.733330,106.000000,95.400002,101.120003,101.120003,351271500
2020-07-15,102.866669,103.333336,97.133331,103.067329,103.067329,245517000
2020-07-16,98.477333,102.113998,97.733330,100.042664,100.042664,214512000
2020-07-17,100.896667,102.500664,99.333336,100.056000,100.056000,139950000
2020-07-20,101.267334,110.000000,99.199997,109.533333,109.533333,256821000
2020-07-21,109.328667,111.666664,103.866669,104.557335,104.557335,241608000
2020-07-22,106.599998,108.428001,104.133331,106.155334,106.155334,212416500
2020-07-23,111.930000,112.599998,98.718002,100.871330,100.871330,364927500
2020-07-24,94.400665,97.666664,91.102669,94.466667,94.466667,290949000
2020-07-27,95.666664,103.195999,94.199997,102.639999,102.639999,240730500
2020-07-28,100.266670,104.313332,98.294670,98.432671,98.432671,237130500
2020-07-29,100.066666,102.320663,99.133331,99.940666,99.940666,141403500
2020-07-30,99.199997,100.882668,98.066666,99.166000,99.166000,114315000
2020-07-31,101.000000,101.136665,94.732002,95.384003,95.384003,183123000
2020-08-03,96.613335,100.653999,96.292000,99.000000,99.000000,132139500
2020-08-04,99.667336,101.827332,97.466667,99.133331,99.133331,126225000
2020-08-05,99.532669,99.989334,97.887337,99.001335,99.001335,74217000
2020-08-06,99.388664,101.153999,98.484001,99.305336,99.305336,89884500
2020-08-07,99.969330,99.983330,94.334000,96.847336,96.847336,133446000
2020-08-10,96.533333,97.166664,92.389336,94.571335,94.571335,112834500
2020-08-11,93.066666,94.666664,91.000000,91.625999,91.625999,129387000
2020-08-12,98.000000,105.666664,95.666664,103.650665,103.650665,327441000
2020-08-13,107.400002,110.078667,104.484001,108.066666,108.066666,306379500
2020-08-14,110.999336,111.253334,108.442665,110.047333,110.047333,188664000
2020-08-17,111.800003,123.057335,111.522003,122.375999,122.375999,303634500
2020-08-18,126.599335,128.259995,123.007332,125.806000,125.806000,247117500
2020-08-19,124.333336,127.400002,122.747330,125.235336,125.235336,183079500
2020-08-20,124.045334,134.799332,123.804001,133.455338,133.455338,309177000
2020-08-21,136.317337,139.699326,135.003326,136.665329,136.665329,322344000
2020-08-24,141.751999,141.933334,128.501328,134.279999,134.279999,300954000
2020-08-25,131.659332,135.196671,131.199997,134.889328,134.889328,159883500
2020-08-26,137.333328,144.399994,136.908661,143.544662,143.544662,213591000
2020-08-27,145.363998,153.039993,142.833328,149.250000,149.250000,355395000
2020-08-28,153.007996,154.565994,145.768005,147.559998,147.559998,301218000
2020-08-31,148.203339,166.713333,146.703339,166.106674,166.106674,355123200
2020-09-01,167.380005,167.496674,156.836670,158.350006,158.350006,269523300
2020-09-02,159.663330,159.679993,135.039993,149.123337,149.123337,288528300
2020-09-03,135.743332,143.933334,134.000000,135.666672,135.666672,262788300
2020-09-04,134.270004,142.666672,124.006668,139.440002,139.440002,330965700
2020-09-08,118.666664,122.913330,109.959999,110.070000,110.070000,346397100
2020-09-09,118.866669,123.000000,113.836670,122.093330,122.093330,238397400
2020-09-10,128.736664,132.996674,120.186668,123.779999,123.779999,254791800
2020-09-11,127.313332,127.500000,120.166664,124.239998,124.239998,182152500
2020-09-14,126.983330,140.000000,124.433334,139.873337,139.873337,249061800
2020-09-15,145.520004,153.979996,143.566666,149.919998,149.919998,291894600
2020-09-16,146.623337,152.596664,145.103333,147.253326,147.253326,216837900
2020-09-17,138.533340,145.929993,136.000000,141.143326,141.143326,230337600
2020-09-18,149.313339,150.333328,142.933334,147.383331,147.383331,259220400
2020-09-21,151.043335,151.893326,135.690002,149.796661,149.796661,328430400
2020-09-22,143.199997,145.919998,139.199997,141.410004,141.410004,238742400
2020-09-23,135.053329,137.383331,125.293335,126.786667,126.786667,285222600
2020-09-24,121.266670,133.166672,117.099998,129.263336,129.263336,289683300
2020-09-25,131.156662,136.243332,130.433334,135.779999,135.779999,201625500
2020-09-28,141.539993,142.693329,138.516663,140.399994,140.399994,149158800
2020-09-29,138.666672,142.833328,137.199997,139.690002,139.690002,150657900
2020-09-30,140.440002,144.643326,140.156662,143.003326,143.003326,144436800
2020-10-01,146.919998,149.626663,144.806671,149.386673,149.386673,152224500
2020-10-02,140.463333,146.376663,138.333328,138.363327,138.363327,214290000
2020-10-05,141.116669,144.546661,139.776672,141.893326,141.893326,134168400
2020-10-06,141.263336,142.926666,135.350006,137.993332,137.993332,147438900
2020-10-07,139.956665,143.300003,137.949997,141.766663,141.766663,129383100
2020-10-08,146.146667,146.333328,141.766663,141.973328,141.973328,121263300
2020-10-09,143.376663,144.863327,142.153336,144.666672,144.666672,86777100
2020-10-12,147.333328,149.580002,146.193329,147.433334,147.433334,116373300
2020-10-13,147.783340,149.630005,145.533340,148.883331,148.883331,103391100
2020-10-14,149.926666,155.300003,149.116669,153.766663,153.766663,143639100
2020-10-15,150.103333,152.190002,147.500000,149.626663,149.626663,107017200
2020-10-16,151.479996,151.983337,146.283340,146.556671,146.556671,98327700
2020-10-19,148.746674,149.000000,142.956665,143.610001,143.610001,108863400
2020-10-20,143.916672,143.916672,139.683334,140.646667,140.646667,94968900
2020-10-21,140.899994,144.316666,140.416672,140.880005,140.880005,97111500
2020-10-22,147.306671,148.410004,141.503326,141.929993,141.929993,119979600
2020-10-23,140.613327,140.963333,135.793335,140.210007,140.210007,101151000
2020-10-26,137.210007,141.919998,136.666672,140.093338,140.093338,84717600
2020-10-27,141.253326,143.500000,140.033340,141.559998,141.559998,68059500
2020-10-28,138.826660,139.533340,135.333328,135.339996,135.339996,76354200
2020-10-29,136.653336,139.353333,135.486664,136.943329,136.943329,67965900
2020-10-30,135.633331,135.863327,126.370003,129.346664,129.346664,127533900
2020-11-02,131.333328,135.660004,130.766663,133.503326,133.503326,87063300
2020-11-03,136.576660,142.589996,135.563339,141.300003,141.300003,103055100
2020-11-04,143.539993,145.133331,139.033340,140.326660,140.326660,96429300
2020-11-05,142.766663,146.666672,141.333328,146.029999,146.029999,85243500
2020-11-06,145.366669,145.523331,141.426666,143.316666,143.316666,65118000
2020-11-09,146.500000,150.833328,140.333328,140.419998,140.419998,104499000
2020-11-10,140.029999,140.029999,132.009995,136.786667,136.786667,90852600
2020-11-11,138.816666,139.566666,136.860001,139.043335,139.043335,52073100
2020-11-12,138.350006,141.000000,136.506668,137.253326,137.253326,59565300
2020-11-13,136.949997,137.509995,133.886673,136.166672,136.166672,59313300
2020-11-16,136.309998,137.483337,134.696671,136.029999,136.029999,80515800
2020-11-17,153.389999,154.000000,144.336670,147.203339,147.203339,183564900
2020-11-18,149.449997,165.333328,147.833328,162.213333,162.213333,234132000
2020-11-19,164.000000,169.536667,162.523331,166.423340,166.423340,187425900
2020-11-20,165.996674,167.500000,163.020004,163.203339,163.203339,98735700
2020-11-23,167.833328,175.333328,167.263336,173.949997,173.949997,150780900
2020-11-24,180.133331,186.663330,175.399994,185.126663,185.126663,160945500
2020-11-25,183.353333,191.333328,181.789993,191.333328,191.333328,146790600
2020-11-27,193.720001,199.593338,192.816666,195.253326,195.253326,112683300
2020-11-30,200.736664,202.600006,184.836670,189.199997,189.199997,189009300
2020-12-01,199.196671,199.283340,190.683334,194.919998,194.919998,120310500
2020-12-02,185.479996,190.513336,180.403336,189.606674,189.606674,143327100
2020-12-03,196.673340,199.656662,194.143326,197.793335,197.793335,127656000
2020-12-04,197.003326,199.679993,195.166672,199.679993,199.679993,88203900
2020-12-07,201.639999,216.263336,201.016663,213.919998,213.919998,168929100
2020-12-08,208.503326,217.093338,206.166672,216.626663,216.626663,192795000
2020-12-09,217.896667,218.106674,196.000000,201.493332,201.493332,213873600
2020-12-10,191.456665,209.250000,188.779999,209.023331,209.023331,201249600
2020-12-11,205.003326,208.000000,198.933334,203.330002,203.330002,139425000
2020-12-14,206.333328,214.250000,203.399994,213.276672,213.276672,156121800
2020-12-15,214.426666,215.633331,207.933334,211.083328,211.083328,135214500
2020-12-16,209.410004,210.833328,201.666672,207.589996,207.589996,126287400
2020-12-17,209.396667,219.606674,206.500000,218.633331,218.633331,168810300
2020-12-18,222.966660,231.666672,209.513336,231.666672,231.666672,666378600
2020-12-21,222.080002,222.833328,215.356674,216.619995,216.619995,174135900
2020-12-22,216.000000,216.626663,204.743332,213.446671,213.446671,155148000
2020-12-23,210.733337,217.166672,207.523331,215.326660,215.326660,99519000
2020-12-24,214.330002,222.029999,213.666672,220.589996,220.589996,68596800
2020-12-28,224.836670,227.133331,220.266663,221.229996,221.229996,96835800
2020-12-29,220.333328,223.300003,218.333328,221.996674,221.996674,68732400
2020-12-30,224.000000,232.199997,222.786667,231.593338,231.593338,128538000
2020-12-31,233.330002,239.573334,230.373337,235.223328,235.223328,148949700
2021-01-04,239.820007,248.163330,239.063339,243.256668,243.256668,145914600
2021-01-05,241.220001,246.946671,239.733337,245.036667,245.036667,96735600
2021-01-06,252.830002,258.000000,249.699997,251.993332,251.993332,134100000
2021-01-07,259.209991,272.329987,258.399994,272.013336,272.013336,154496700
2021-01-08,285.333344,294.829987,279.463318,293.339996,293.339996,225166500
2021-01-11,283.133331,284.809998,267.873322,270.396667,270.396667,177904800
2021-01-12,277.000000,289.333344,275.779999,283.146667,283.146667,138812100
2021-01-13,284.253326,286.823334,277.333344,284.803345,284.803345,99937500
2021-01-14,281.130005,287.666656,279.583344,281.666656,281.666656,93798900
2021-01-15,284.000000,286.633331,273.033325,275.386658,275.386658,116332800
2021-01-19,279.266663,283.333344,277.666656,281.516663,281.516663,76101000
2021-01-20,286.246674,286.500000,279.093323,283.483337,283.483337,76997700
2021-01-21,285.000000,285.239990,280.473328,281.663330,281.663330,61563300
2021-01-22,278.103333,282.666656,276.206665,282.213318,282.213318,60199500
2021-01-25,285.000000,300.133331,279.606659,293.600006,293.600006,123520200
2021-01-26,297.126678,298.633331,290.533325,294.363342,294.363342,69394800
2021-01-27,290.116669,297.166656,286.220001,288.053345,288.053345,82002000
2021-01-28,273.333344,282.666656,267.000000,278.476654,278.476654,79134000
2021-01-29,276.666656,280.803345,260.033325,264.510010,264.510010,104972400
2021-02-01,271.429993,280.666656,265.186676,279.936676,279.936676,76174200
2021-02-02,281.559998,293.500000,280.733337,290.929993,290.929993,73038600
2021-02-03,292.339996,292.693329,284.353333,284.896667,284.896667,55030500
2021-02-04,285.000000,285.500000,277.806671,283.329987,283.329987,47438100
2021-02-05,281.666656,288.256653,279.656677,284.076660,284.076660,55699800
2021-02-08,289.890015,292.589996,284.916656,287.806671,287.806671,60485100
2021-02-09,285.040009,286.600006,280.583344,283.153320,283.153320,45473100
2021-02-10,281.213318,281.606659,266.673340,268.273346,268.273346,108648300
2021-02-11,270.813324,276.626678,267.243347,270.553345,270.553345,64868400
2021-02-12,267.086670,272.443329,261.776672,272.040009,272.040009,71304900
2021-02-16,272.666656,273.666656,264.146667,265.406677,265.406677,59406900
2021-02-17,259.696655,266.613342,254.003326,266.049988,266.049988,77989500
2021-02-18,260.299988,264.896667,258.756653,262.459991,262.459991,53871300
2021-02-19,265.000000,265.596680,259.123322,260.433319,260.433319,56874900
2021-02-22,254.213333,256.166656,236.733337,238.166672,238.166672,111809100
2021-02-23,220.710007,237.869995,206.333328,232.946671,232.946671,199820700
2021-02-24,237.283340,248.333328,231.389999,247.339996,247.339996,110301000
2021-02-25,242.050003,245.736664,223.526672,227.406662,227.406662,117071700
2021-02-26,233.333328,235.566666,219.836670,225.166672,225.166672,123267600
2021-03-01,230.036667,239.666672,228.350006,239.476669,239.476669,81408600
2021-03-02,239.426666,240.369995,228.333328,228.813339,228.813339,71196600
2021-03-03,229.330002,233.566666,217.236664,217.733337,217.733337,90624000
2021-03-04,218.600006,222.816666,200.000000,207.146667,207.146667,197758500
2021-03-05,208.686661,209.279999,179.830002,199.316666,199.316666,268189500
2021-03-08,200.183334,206.710007,186.263336,187.666672,187.666672,155361000
2021-03-09,202.726669,226.029999,198.403336,224.526672,224.526672,202569900
2021-03-10,233.433334,239.283340,218.353333,222.686661,222.686661,181817100
2021-03-11,233.133331,234.166672,225.726669,233.199997,233.199997,108761700
2021-03-12,223.333328,231.626663,222.046661,231.243332,231.243332,100751400
2021-03-15,231.363327,237.726669,228.013336,235.979996,235.979996,88006800
2021-03-16,234.449997,235.973328,223.666672,225.626663,225.626663,96587100
2021-03-17,218.956665,234.576660,217.003326,233.936661,233.936661,121117500
2021-03-18,228.096664,229.743332,217.333328,217.720001,217.720001,99674400
2021-03-19,215.533340,219.076660,208.206665,218.289993,218.289993,128682000
2021-03-22,228.196671,233.206665,222.916672,223.333328,223.333328,118536600
2021-03-23,225.256668,225.933334,219.169998,220.720001,220.720001,91475700
2021-03-24,222.636673,222.673340,210.036667,210.089996,210.089996,101385600
2021-03-25,204.333328,215.166672,203.166672,213.463333,213.463333,117674700
2021-03-26,213.956665,214.606674,199.963333,206.236664,206.236664,101558400
2021-03-29,205.213333,205.493332,198.673340,203.763336,203.763336,85911000
2021-03-30,200.583328,212.553329,197.003326,211.873337,211.873337,118297200
2021-03-31,215.539993,224.000000,213.703339,222.643326,222.643326,100011900
2021-04-01,229.456665,230.806671,219.806671,220.583328,220.583328,105895200
2021-04-05,235.903336,236.053329,228.233337,230.350006,230.350006,125528400
2021-04-06,230.100006,232.183334,227.123337,230.539993,230.539993,84815400
2021-04-07,229.000000,230.460007,222.613327,223.656662,223.656662,78928200
2021-04-08,225.793335,229.850006,223.883331,227.933334,227.933334,71772900
2021-04-09,225.923340,226.990005,223.143326,225.673340,225.673340,64311300
2021-04-12,228.566666,234.933334,227.363327,233.993332,233.993332,87407100
2021-04-13,237.566666,254.333328,236.886673,254.106674,254.106674,133958400
2021-04-14,256.899994,260.263336,242.676666,244.076660,244.076660,147052200
2021-04-15,247.699997,247.896667,240.436661,246.283340,246.283340,83546700
2021-04-16,242.883331,249.803329,241.533340,246.593338,246.593338,83938500
2021-04-19,239.866669,241.800003,230.600006,238.210007,238.210007,119058600
2021-04-20,239.139999,245.750000,236.896667,239.663330,239.663330,106827000
2021-04-21,234.923340,248.279999,232.666672,248.039993,248.039993,93646500
2021-04-22,247.166672,251.256668,239.346664,239.896667,239.896667,106770900
2021-04-23,239.933334,245.786667,238.486664,243.133331,243.133331,85110000
2021-04-26,247.000000,249.766663,244.203339,246.066666,246.066666,93115500
2021-04-27,239.320007,241.333328,234.449997,234.913330,234.913330,88311000
2021-04-28,232.136673,236.166672,231.199997,231.466660,231.466660,66813000
2021-04-29,233.169998,234.083328,222.833328,225.666672,225.666672,86536200
2021-04-30,222.529999,238.490005,222.046661,236.479996,236.479996,122276100
2021-05-03,234.600006,235.333328,226.833328,228.300003,228.300003,81129300
2021-05-04,226.313339,227.816666,219.233337,224.533340,224.533340,89217900
2021-05-05,227.020004,228.433334,222.446671,223.646667,223.646667,65705700
2021-05-06,226.919998,227.006668,216.666672,221.179993,221.179993,83353800
2021-05-07,221.933334,230.000000,220.073334,224.123337,224.123337,70407600
2021-05-10,221.633331,221.683334,209.203339,209.679993,209.679993,94177200
2021-05-11,199.746674,209.033340,198.533340,205.733337,205.733337,139511700
2021-05-12,200.830002,206.803329,195.589996,196.630005,196.630005,101470800
2021-05-13,200.513336,202.153336,186.550003,190.563339,190.563339,132554700
2021-05-14,194.470001,197.623337,190.153336,196.580002,196.580002,100112700
2021-05-17,191.850006,196.576660,187.066666,192.276672,192.276672,97171200
2021-05-18,189.333328,198.750000,187.793335,192.623337,192.623337,110491800
2021-05-19,184.183334,188.736664,182.326660,187.820007,187.820007,118735200
2021-05-20,191.666672,196.283340,190.356674,195.593338,195.593338,92463300
2021-05-21,198.703339,198.893326,193.333328,193.626663,193.626663,78091800
2021-05-24,193.866669,204.826660,191.216660,202.146667,202.146667,103674300
2021-05-25,202.436661,204.663330,198.570007,201.563339,201.563339,84017700
2021-05-26,202.520004,208.723328,200.500000,206.376663,206.376663,85917900
2021-05-27,206.746674,210.376663,205.403336,210.283340,210.283340,79111800
2021-05-28,209.500000,211.863327,207.460007,208.406662,208.406662,68211000
2021-06-01,209.266663,211.266663,206.850006,207.966660,207.966660,54254700
2021-06-02,206.710007,207.786667,199.713333,201.706665,201.706665,69908400
2021-06-03,200.600006,201.516663,190.406662,190.946671,190.946671,90335700
2021-06-04,193.236664,200.203339,192.399994,199.683334,199.683334,72110700
2021-06-07,197.276672,203.333328,194.293335,201.710007,201.710007,67631100
2021-06-08,207.669998,207.696671,198.500000,201.196671,201.196671,78160200
2021-06-09,200.723328,203.929993,199.210007,199.593338,199.593338,49753800
2021-06-10,201.293335,205.529999,200.166672,203.373337,203.373337,71758800
2021-06-11,203.410004,204.186661,200.506668,203.296661,203.296661,48615900
2021-06-14,204.076660,208.496674,203.059998,205.896667,205.896667,61272000
2021-06-15,205.563339,205.596664,199.410004,199.786667,199.786667,53292300
2021-06-16,199.179993,202.833328,197.833328,201.623337,201.623337,66432300
2021-06-17,200.630005,207.156662,200.446671,205.533340,205.533340,68104200
2021-06-18,204.456665,209.449997,203.933334,207.770004,207.770004,73682700
2021-06-21,208.160004,210.463333,202.960007,206.943329,206.943329,74438100
2021-06-22,206.083328,209.523331,205.166672,207.903336,207.903336,57476700
2021-06-23,210.666672,219.066666,210.013336,218.856674,218.856674,93297600
2021-06-24,224.996674,232.539993,222.536667,226.606674,226.606674,137947200
2021-06-25,229.860001,231.270004,222.899994,223.956665,223.956665,97490100
2021-06-28,223.880005,231.566666,223.440002,229.573334,229.573334,64884600
2021-06-29,228.216660,229.169998,225.296661,226.919998,226.919998,52143900
2021-06-30,226.589996,230.936661,226.046661,226.566666,226.566666,56774700
2021-07-01,227.973328,229.330002,224.266663,225.973328,225.973328,55903500
2021-07-02,226.326660,233.333328,224.419998,226.300003,226.300003,81163500
2021-07-06,227.236664,228.000000,217.133331,219.860001,219.860001,69853500
2021-07-07,221.423340,221.899994,212.773331,214.883331,214.883331,56376000
2021-07-08,209.456665,218.143326,206.820007,217.603333,217.603333,68319900
2021-07-09,217.726669,219.636673,214.896667,218.983337,218.983337,54421500
2021-07-12,220.733337,229.080002,220.720001,228.566666,228.566666,77781000
2021-07-13,228.773331,231.093338,222.100006,222.846664,222.846664,62898300
2021-07-14,223.583328,226.203339,217.613327,217.793335,217.793335,64923600
2021-07-15,219.463333,222.046661,212.626663,216.866669,216.866669,60628800
2021-07-16,218.226669,218.899994,214.066666,214.740005,214.740005,49113000
2021-07-19,209.963333,215.733337,207.096664,215.406662,215.406662,63891300
2021-07-20,217.330002,220.796661,213.500000,220.166672,220.166672,46461300
2021-07-21,219.869995,221.619995,216.763336,218.429993,218.429993,41859900
2021-07-22,218.813339,220.723328,214.866669,216.419998,216.419998,45317100
2021-07-23,215.453339,216.266663,212.433334,214.460007,214.460007,43814700
2021-07-26,216.990005,222.733337,215.703339,219.206665,219.206665,76009800
2021-07-27,221.133331,222.166672,209.080002,214.926666,214.926666,98439900
2021-07-28,215.666672,218.323334,213.133331,215.660004,215.660004,48019800
2021-07-29,216.596664,227.896667,216.266663,225.783340,225.783340,91183800
2021-07-30,223.919998,232.509995,223.000000,229.066666,229.066666,88969200
2021-08-02,233.333328,242.313339,232.800003,236.556671,236.556671,100847400
2021-08-03,239.666672,240.883331,233.669998,236.580002,236.580002,64860900
2021-08-04,237.000000,241.633331,236.309998,236.973328,236.973328,51007800
2021-08-05,238.666672,240.316666,237.136673,238.210007,238.210007,38758800
2021-08-06,237.300003,238.776672,232.543335,233.033340,233.033340,46869000
2021-08-09,236.723328,239.676666,235.043335,237.919998,237.919998,44145900
2021-08-10,237.996674,238.863327,233.960007,236.663330,236.663330,40296900
2021-08-11,237.570007,238.393326,234.736664,235.940002,235.940002,29401800
2021-08-12,235.446671,240.933334,233.133331,240.750000,240.750000,52377300
2021-08-13,241.236664,243.300003,238.113327,239.056671,239.056671,50194500
2021-08-16,235.023331,236.500000,225.466660,228.723328,228.723328,68032200
2021-08-17,224.220001,224.860001,216.279999,221.903336,221.903336,71163900
2021-08-18,223.250000,231.923340,223.116669,229.663330,229.663330,61048200
2021-08-19,226.070007,228.850006,222.529999,224.490005,224.490005,42940500
2021-08-20,227.616669,230.710007,224.566666,226.753326,226.753326,44525700
2021-08-23,228.479996,237.376663,226.916672,235.433334,235.433334,60794700
2021-08-24,236.893326,238.406662,234.213333,236.163330,236.163330,39249300
2021-08-25,235.676666,238.990005,234.666672,237.066666,237.066666,37936800
2021-08-26,236.103333,238.466660,232.539993,233.720001,233.720001,39642900
2021-08-27,235.000000,238.333328,234.033340,237.306671,237.306671,41501400
2021-08-30,238.240005,243.666672,237.576660,243.636673,243.636673,55812600
2021-08-31,244.333328,246.796661,242.146667,245.240005,245.240005,62566200
2021-09-01,244.693329,247.330002,243.756668,244.696671,244.696671,39612900
2021-09-02,244.833328,246.990005,243.513336,244.130005,244.130005,38331900
2021-09-03,244.083328,244.666672,241.399994,244.523331,244.523331,45738300
2021-09-07,246.666672,253.399994,246.419998,250.973328,250.973328,60119400
2021-09-08,253.860001,254.816666,246.923340,251.289993,251.289993,56379000
2021-09-09,251.136673,254.033340,250.543335,251.619995,251.619995,42233100
2021-09-10,253.199997,254.203339,244.839996,245.423340,245.423340,45552600
2021-09-13,246.736664,248.259995,236.283340,247.666672,247.666672,68857500
2021-09-14,247.523331,251.490005,245.466660,248.163330,248.163330,55574700
2021-09-15,248.333328,252.286667,246.119995,251.943329,251.943329,46073100
2021-09-16,250.943329,252.970001,249.203339,252.330002,252.330002,41770200
2021-09-17,252.383331,253.679993,250.000000,253.163330,253.163330,84612600
2021-09-20,244.853333,247.333328,239.539993,243.389999,243.389999,74273100
2021-09-21,244.929993,248.246674,243.479996,246.460007,246.460007,48992100
2021-09-22,247.843338,251.223328,246.373337,250.646667,250.646667,45378900
2021-09-23,251.666672,252.733337,249.306671,251.213333,251.213333,35842500
2021-09-24,248.630005,258.266663,248.186661,258.130005,258.130005,64119000
2021-09-27,257.706665,266.333344,256.436676,263.786682,263.786682,84212100
2021-09-28,262.399994,265.213318,255.393326,259.186676,259.186676,76144200
2021-09-29,259.933319,264.500000,256.893341,260.436676,260.436676,62828700
2021-09-30,260.333344,263.043335,258.333344,258.493347,258.493347,53868000
2021-10-01,259.466675,260.260010,254.529999,258.406677,258.406677,51094200
2021-10-04,265.500000,268.989990,258.706665,260.510010,260.510010,91449900
2021-10-05,261.600006,265.769989,258.066681,260.196655,260.196655,55297800
2021-10-06,258.733337,262.220001,257.739990,260.916656,260.916656,43898400
2021-10-07,261.820007,268.333344,261.126678,264.536682,264.536682,57587400
2021-10-08,265.403320,265.459991,260.303345,261.829987,261.829987,50215800
2021-10-11,262.549988,267.079987,261.833344,263.980011,263.980011,42600900
2021-10-12,266.976654,270.773346,265.523346,268.573334,268.573334,66060000
2021-10-13,270.156677,271.803345,268.593323,270.359985,270.359985,42360300
2021-10-14,271.829987,273.416656,271.116669,272.773346,272.773346,36741600
2021-10-15,274.579987,281.070007,274.116669,281.010010,281.010010,56773800
2021-10-18,283.929993,291.753326,283.823334,290.036682,290.036682,72621600
2021-10-19,292.510010,292.649994,287.503326,288.089996,288.089996,52143300
2021-10-20,288.450012,289.829987,285.793335,288.600006,288.600006,42096300
2021-10-21,285.333344,300.000000,285.166656,298.000000,298.000000,94444500
2021-10-22,298.500000,303.333344,296.986664,303.226654,303.226654,68642400
2021-10-25,316.843323,348.339996,314.733337,341.619995,341.619995,188556300
2021-10-26,341.563324,364.980011,333.813324,339.476654,339.476654,187245000
2021-10-27,346.553345,356.959991,343.593323,345.953339,345.953339,115579500
2021-10-28,356.103333,360.333344,351.399994,359.013336,359.013336,81639600
2021-10-29,360.619995,371.736664,357.736664,371.333344,371.333344,89755200
2021-11-01,381.666656,403.250000,372.886658,402.863342,402.863342,168146100
2021-11-02,386.453339,402.863342,382.000000,390.666656,390.666656,128213400
2021-11-03,392.443329,405.130005,384.206665,404.619995,404.619995,103885500
2021-11-04,411.470001,414.496674,405.666656,409.970001,409.970001,76192200
2021-11-05,409.333344,413.290009,402.666656,407.363342,407.363342,64886400
2021-11-08,383.263336,399.000000,377.666656,387.646667,387.646667,100337100
2021-11-09,391.200012,391.500000,337.173340,341.166656,341.166656,177317400
2021-11-10,336.803345,359.366669,329.103333,355.983337,355.983337,128408100
2021-11-11,367.589996,368.323334,351.559998,354.503326,354.503326,67189800
2021-11-12,349.166656,351.500000,339.733337,344.473328,344.473328,76719300
2021-11-15,339.209991,343.993347,326.200012,337.796661,337.796661,104326800
2021-11-16,334.436676,352.399994,334.059998,351.576660,351.576660,79627200
2021-11-17,354.503326,373.213318,351.833344,363.003326,363.003326,94336200
2021-11-18,368.850006,370.666656,358.339996,365.459991,365.459991,62696700
2021-11-19,366.290009,379.573334,364.233337,379.019989,379.019989,64926900
2021-11-22,387.443329,400.649994,377.476654,385.623322,385.623322,99217500
2021-11-23,389.170013,393.500000,354.233337,369.676666,369.676666,108515100
2021-11-24,360.130005,377.589996,354.000000,372.000000,372.000000,67680600
2021-11-26,366.489990,369.593323,360.333344,360.640015,360.640015,35042700
2021-11-29,366.996674,380.890015,366.730011,378.996674,378.996674,58393500
2021-11-30,381.456665,389.333344,372.666656,381.586670,381.586670,81276000
2021-12-01,386.899994,390.946655,363.586670,365.000000,365.000000,68450400
2021-12-02,366.353333,371.000000,352.216675,361.533325,361.533325,73114800
2021-12-03,361.596680,363.526672,333.403320,338.323334,338.323334,92322000
2021-12-06,333.836670,340.546661,316.833344,336.336670,336.336670,81663000
2021-12-07,348.066681,352.556671,342.269989,350.583344,350.583344,56084700
2021-12-08,350.903320,357.459991,344.333344,356.320007,356.320007,41906400
2021-12-09,353.546661,354.163330,334.119995,334.600006,334.600006,59438400
2021-12-10,336.250000,340.326660,327.510010,339.010010,339.010010,59664300
2021-12-13,333.696655,335.000000,317.140015,322.136658,322.136658,78595500
2021-12-14,315.000000,322.136658,310.000000,319.503326,319.503326,70806300
2021-12-15,317.736664,326.250000,309.416656,325.329987,325.329987,75169200
2021-12-16,331.500000,331.660004,307.283325,308.973328,308.973328,82771500
2021-12-17,304.923340,320.220001,303.013336,310.856659,310.856659,100437300
2021-12-20,303.566681,307.230011,297.796661,299.980011,299.980011,56480100
2021-12-21,305.623322,313.166656,295.373322,312.843323,312.843323,71517900
2021-12-22,321.886658,338.553345,319.016663,336.290009,336.290009,93634200
2021-12-23,335.600006,357.660004,332.519989,355.666656,355.666656,92713200
2021-12-27,357.890015,372.333344,356.906677,364.646667,364.646667,71145900
2021-12-28,369.829987,373.000000,359.473328,362.823334,362.823334,60324000
2021-12-29,366.213318,368.000000,354.713318,362.063324,362.063324,56154000
2021-12-30,353.776672,365.183319,351.049988,356.779999,356.779999,47040900
2021-12-31,357.813324,360.666656,351.529999,352.260010,352.260010,40733700
2022-01-03,382.583344,400.356659,378.679993,399.926666,399.926666,103931400
2022-01-04,396.516663,402.666656,374.350006,383.196655,383.196655,100248300
2022-01-05,382.216675,390.113342,360.336670,362.706665,362.706665,80119800
2022-01-06,359.000000,362.666656,340.166656,354.899994,354.899994,90336600
2022-01-07,360.123322,360.309998,336.666656,342.320007,342.320007,84164700
2022-01-10,333.333344,353.033325,326.666656,352.706665,352.706665,91815000
2022-01-11,351.223328,358.616669,346.273346,354.799988,354.799988,66063300
2022-01-12,359.616669,371.613342,357.529999,368.739990,368.739990,83739000
2022-01-13,369.690002,371.866669,342.179993,343.853333,343.853333,97209900
2022-01-14,339.959991,350.666656,337.793335,349.869995,349.869995,72924300
2022-01-18,342.203339,356.929993,338.686676,343.503326,343.503326,66743400
2022-01-19,347.236664,351.556671,331.666656,331.883331,331.883331,75442500
2022-01-20,336.576660,347.220001,331.333344,332.089996,332.089996,70488600
2022-01-21,332.113342,334.850006,313.500000,314.633331,314.633331,103416000
2022-01-24,301.586670,311.170013,283.823334,310.000000,310.000000,151565700
2022-01-25,304.733337,317.086670,301.070007,306.133331,306.133331,86595900
2022-01-26,317.476654,329.230011,302.000000,312.470001,312.470001,104867400
2022-01-27,311.119995,311.796661,276.333344,276.366669,276.366669,147109500
2022-01-28,277.186676,285.833344,264.003326,282.116669,282.116669,134789100
2022-01-31,290.903320,312.663330,287.350006,312.239990,312.239990,104436000
2022-02-01,311.736664,314.566681,301.666656,310.416656,310.416656,73138200
2022-02-02,309.393341,310.500000,296.470001,301.886658,301.886658,66792900
2022-02-03,294.000000,312.333344,293.506653,297.046661,297.046661,78855600
2022-02-04,299.073334,312.166656,293.723328,307.773346,307.773346,73625400
2022-02-07,307.929993,315.923340,300.903320,302.446655,302.446655,60994500
2022-02-08,301.843323,308.763336,298.266663,307.333344,307.333344,50729100
2022-02-09,311.666656,315.423340,306.666656,310.666656,310.666656,52259400
2022-02-10,302.790009,314.603333,298.899994,301.516663,301.516663,66126900
2022-02-11,303.209991,305.320007,283.566681,286.666656,286.666656,79645800
2022-02-14,287.190002,299.626678,284.383331,291.920013,291.920013,67756500
2022-02-15,300.000000,307.666656,297.793335,307.476654,307.476654,57286200
2022-02-16,304.683319,308.809998,300.403320,307.796661,307.796661,51294300
2022-02-17,304.420013,306.166656,291.366669,292.116669,292.116669,55178400
2022-02-18,295.333344,295.623322,279.203339,285.660004,285.660004,68501700
2022-02-22,278.043335,285.576660,267.033325,273.843323,273.843323,83288100
2022-02-23,276.809998,278.433319,253.520004,254.679993,254.679993,95256900
2022-02-24,233.463333,267.493347,233.333328,266.923340,266.923340,135322200
2022-02-25,269.743347,273.166656,260.799988,269.956665,269.956665,76067700
2022-02-28,271.670013,292.286682,271.570007,290.143341,290.143341,99006900
2022-03-01,289.893341,296.626678,284.593323,288.123322,288.123322,74766900
2022-03-02,290.709991,295.493347,281.423340,293.296661,293.296661,74643300
2022-03-03,292.923340,295.480011,277.533325,279.763336,279.763336,61623600
2022-03-04,283.033325,285.216675,275.053345,279.429993,279.429993,66999600
2022-03-07,285.433319,288.713318,268.190002,268.193329,268.193329,72494100
2022-03-08,265.176666,283.329987,260.723328,274.799988,274.799988,80399100
2022-03-09,279.826660,286.853333,277.336670,286.323334,286.323334,59184000
2022-03-10,283.816681,284.816681,270.119995,279.433319,279.433319,58648500
2022-03-11,280.066681,281.266663,264.589996,265.116669,265.116669,67037100
2022-03-14,260.203339,266.899994,252.013336,255.456665,255.456665,71152200
2022-03-15,258.423340,268.523346,252.190002,267.296661,267.296661,66841200
2022-03-16,269.666656,280.666656,267.420013,280.076660,280.076660,84028800
2022-03-17,276.996674,291.666656,275.239990,290.533325,290.533325,66582900
2022-03-18,291.496674,302.616669,289.130005,301.796661,301.796661,100414200
2022-03-21,304.993347,314.283325,302.363342,307.053345,307.053345,81981600
2022-03-22,310.000000,332.619995,307.250000,331.326660,331.326660,105868500
2022-03-23,326.646667,346.899994,325.466675,333.036682,333.036682,120676200
2022-03-24,336.576660,341.496674,329.600006,337.973328,337.973328,68920800
2022-03-25,336.000000,340.600006,332.440002,336.880005,336.880005,62031600
2022-03-28,355.033325,365.959991,351.200012,363.946655,363.946655,102506100
2022-03-29,369.329987,371.589996,357.703339,366.523346,366.523346,73614900
2022-03-30,363.723328,371.316681,361.333344,364.663330,364.663330,59865000
2022-03-31,364.856659,367.713318,358.880005,359.200012,359.200012,48992700
2022-04-01,360.383331,364.916656,355.546661,361.529999,361.529999,54263100
2022-04-04,363.126678,383.303345,357.510010,381.816681,381.816681,82035900
2022-04-05,378.766663,384.290009,362.433319,363.753326,363.753326,80075100
2022-04-06,357.823334,359.666656,342.566681,348.586670,348.586670,89348400
2022-04-07,350.796661,358.863342,340.513336,352.420013,352.420013,79447200
2022-04-08,347.736664,349.480011,340.813324,341.829987,341.829987,55013700
2022-04-11,326.799988,336.156677,324.880005,325.309998,325.309998,59357100
2022-04-12,332.546661,340.396667,325.533325,328.983337,328.983337,65976000
2022-04-13,327.026672,342.079987,324.366669,340.790009,340.790009,55121100
2022-04-14,333.096680,337.570007,327.396667,328.333344,328.333344,58422300
2022-04-18,329.676666,338.306671,324.470001,334.763336,334.763336,51715200
2022-04-19,335.019989,344.980011,331.776672,342.716675,342.716675,49847700
2022-04-20,343.333344,344.666656,325.083344,325.733337,325.733337,70711200
2022-04-21,358.243347,364.073334,332.140015,336.260010,336.260010,105416400
2022-04-22,338.303345,344.950012,331.333344,335.016663,335.016663,69696600
2022-04-25,326.323334,336.206665,325.100006,332.673340,332.673340,68341200
2022-04-26,331.809998,333.333344,291.666656,292.140015,292.140015,136133700
2022-04-27,299.526672,306.000000,292.453339,293.836670,293.836670,76956300
2022-04-28,299.993347,300.000000,273.899994,292.503326,292.503326,124948500
2022-04-29,300.750000,311.466675,290.000000,290.253326,290.253326,88133100
2022-05-02,286.923340,302.119995,282.676666,300.980011,300.980011,75781500
2022-05-03,301.059998,308.026672,296.196655,303.083344,303.083344,63709500
2022-05-04,301.313324,318.500000,295.093323,317.540009,317.540009,81643800
2022-05-05,313.006653,315.200012,285.899994,291.093323,291.093323,92519100
2022-05-06,295.666656,296.000000,281.036682,288.549988,288.549988,72903000
2022-05-09,278.816681,281.876678,260.383331,262.369995,262.369995,90810300
2022-05-10,273.103333,275.119995,258.083344,266.679993,266.679993,84401700
2022-05-11,265.000000,269.923340,242.399994,244.666672,244.666672,97224600
2022-05-12,233.666672,253.220001,226.666672,242.666672,242.666672,140313000
2022-05-13,257.826660,262.450012,250.523331,256.529999,256.529999,92150700
2022-05-16,255.720001,256.586670,239.696671,241.456665,241.456665,86098500
2022-05-17,249.119995,254.826660,242.949997,253.869995,253.869995,80236200
2022-05-18,248.173340,253.500000,233.603333,236.603333,236.603333,87811800
2022-05-19,235.666672,244.666672,231.369995,236.473328,236.473328,90296700
2022-05-20,237.996674,240.526672,211.000000,221.300003,221.300003,144973200
2022-05-23,218.339996,226.653336,212.686661,224.966660,224.966660,88903500
2022-05-24,217.843338,217.973328,206.856674,209.386673,209.386673,89092500
2022-05-25,207.949997,223.106674,207.669998,219.600006,219.600006,92139300
2022-05-26,220.473328,239.556671,217.886673,235.910004,235.910004,106003200
2022-05-27,241.083328,253.266663,240.176666,253.210007,253.210007,89295000
2022-05-31,257.946655,259.600006,244.743332,252.753326,252.753326,101914500
2022-06-01,251.720001,257.326660,243.639999,246.789993,246.789993,77247900
2022-06-02,244.156662,264.209991,242.066666,258.333344,258.333344,93473100
2022-06-03,243.226669,247.796661,233.416672,234.516663,234.516663,112393800
2022-06-06,244.353333,244.866669,234.350006,238.279999,238.279999,84204600
2022-06-07,234.000000,239.996674,230.093338,238.886673,238.886673,72808500
2022-06-08,240.086670,249.963333,239.176666,241.866669,241.866669,76210500
2022-06-09,249.339996,255.546661,239.326660,239.706665,239.706665,96491400
2022-06-10,235.156662,239.500000,227.913330,232.229996,232.229996,97536600
2022-06-13,223.166672,226.633331,214.683334,215.736664,215.736664,102767400
2022-06-14,218.286667,226.330002,211.736664,220.889999,220.889999,97988700
2022-06-15,220.916672,235.663330,218.149994,233.000000,233.000000,119131800
2022-06-16,222.736664,225.166672,208.693329,213.100006,213.100006,107390700
2022-06-17,213.433334,220.970001,213.196671,216.759995,216.759995,92641800
2022-06-21,224.603333,243.576660,224.333328,237.036667,237.036667,122793000
2022-06-22,234.503326,246.833328,233.826660,236.086670,236.086670,101107500
2022-06-23,237.906662,239.316666,228.636673,235.070007,235.070007,104202600
2022-06-24,237.470001,246.066666,236.086670,245.706665,245.706665,95770800
2022-06-27,249.366669,252.070007,242.566666,244.919998,244.919998,89178300
2022-06-28,244.483337,249.970001,232.343338,232.663330,232.663330,90391200
2022-06-29,230.500000,231.173340,222.273331,228.490005,228.490005,82897200
2022-06-30,224.509995,229.456665,218.863327,224.473328,224.473328,94600500
2022-07-01,227.000000,230.229996,222.119995,227.263336,227.263336,74460300
2022-07-05,223.000000,233.146667,216.166672,233.066666,233.066666,84581100
2022-07-06,230.779999,234.563339,227.186661,231.733337,231.733337,71853600
2022-07-07,233.919998,245.363327,232.210007,244.543335,244.543335,81930600
2022-07-08,242.333328,254.979996,241.160004,250.763336,250.763336,101854200
2022-07-11,252.103333,253.063339,233.626663,234.343338,234.343338,99241200
2022-07-12,236.846664,239.773331,228.369995,233.070007,233.070007,87930900
2022-07-13,225.500000,242.059998,225.033340,237.039993,237.039993,97954500
2022-07-14,234.896667,238.653336,229.333328,238.313339,238.313339,78557400
2022-07-15,240.000000,243.623337,236.889999,240.066666,240.066666,69683100
2022-07-18,244.936661,250.516663,239.603333,240.546661,240.546661,82537500
2022-07-19,245.000000,247.139999,236.976669,245.529999,245.529999,80890200
2022-07-20,246.783340,250.663330,243.483337,247.500000,247.500000,88864200
2022-07-21,255.106674,273.266663,254.866669,271.706665,271.706665,142032300
2022-07-22,276.220001,280.786682,270.713318,272.243347,272.243347,103472700
2022-07-25,272.216675,274.146667,267.399994,268.433319,268.433319,64073400
2022-07-26,266.513336,267.309998,256.263336,258.859985,258.859985,66820800
2022-07-27,263.809998,275.926666,261.790009,274.820007,274.820007,88110000
2022-07-28,280.066681,283.299988,272.799988,280.899994,280.899994,84723000
2022-07-29,280.700012,298.320007,279.100006,297.149994,297.149994,95313000
2022-08-01,301.276672,311.876678,295.000000,297.276672,297.276672,117042900
2022-08-02,294.003326,307.833344,292.666656,300.586670,300.586670,95577600
2022-08-03,305.000000,309.549988,301.149994,307.396667,307.396667,80091000
2022-08-04,311.000000,313.606659,305.000000,308.633331,308.633331,72256200
2022-08-05,302.670013,304.606659,285.543335,288.170013,288.170013,113172900
2022-08-08,295.000000,305.200012,289.086670,290.423340,290.423340,98994000
2022-08-09,290.293335,292.396667,279.353333,283.333344,283.333344,86244600
2022-08-10,297.066681,297.510010,283.369995,294.356659,294.356659,94918800
2022-08-11,296.513336,298.236664,285.833344,286.630005,286.630005,70155000
2022-08-12,289.416656,300.160004,285.033325,300.029999,300.029999,79657200
2022-08-15,301.786682,313.133331,301.230011,309.320007,309.320007,89359200
2022-08-16,311.666656,314.666656,302.883331,306.563324,306.563324,88136400
2022-08-17,303.396667,309.656677,300.033325,303.996674,303.996674,68766000
2022-08-18,306.000000,306.500000,301.853333,302.869995,302.869995,47500500
2022-08-19,299.000000,300.359985,292.500000,296.666656,296.666656,61395300
2022-08-22,291.913330,292.399994,286.296661,289.913330,289.913330,55843200
2022-08-23,291.453339,298.826660,287.923340,296.453339,296.453339,63984900
2022-08-24,297.563324,303.646667,296.500000,297.096680,297.096680,57259800
2022-08-25,302.359985,302.959991,291.600006,296.070007,296.070007,53230000
2022-08-26,297.429993,302.000000,287.470001,288.089996,288.089996,57163900
2022-08-29,282.829987,287.739990,280.700012,284.820007,284.820007,41864700
2022-08-30,287.869995,288.480011,272.649994,277.700012,277.700012,50541800
2022-08-31,280.619995,281.250000,271.809998,275.609985,275.609985,52107300
2022-09-01,272.579987,277.579987,266.149994,277.160004,277.160004,54287000
2022-09-02,281.070007,282.350006,269.079987,270.209991,270.209991,50890100
2022-09-06,272.679993,275.989990,265.739990,274.420013,274.420013,55860000
2022-09-07,273.100006,283.839996,272.269989,283.700012,283.700012,50028900
2022-09-08,281.299988,289.500000,279.760010,289.260010,289.260010,53713100
2022-09-09,291.670013,299.850006,291.250000,299.679993,299.679993,54338100
2022-09-12,300.720001,305.489990,300.399994,304.420013,304.420013,48674600
2022-09-13,292.899994,297.399994,290.399994,292.130005,292.130005,68229600
2022-09-14,292.239990,306.000000,291.640015,302.609985,302.609985,72628700
2022-09-15,301.829987,309.119995,300.720001,303.750000,303.750000,64795500
2022-09-16,299.609985,303.709991,295.600006,303.350006,303.350006,87087800
2022-09-19,300.089996,309.839996,297.799988,309.070007,309.070007,60231200
2022-09-20,306.910004,313.329987,305.579987,308.730011,308.730011,61642800
2022-09-21,308.290009,313.799988,300.630005,300.799988,300.799988,62555700
2022-09-22,299.859985,301.290009,285.820007,288.589996,288.589996,70545400
2022-09-23,283.089996,284.500000,272.820007,275.329987,275.329987,63748400
2022-09-26,271.829987,284.089996,270.309998,276.010010,276.010010,58076900
2022-09-27,283.839996,288.670013,277.510010,282.940002,282.940002,61925200
2022-09-28,283.079987,289.000000,277.570007,287.809998,287.809998,54664800
2022-09-29,282.760010,283.649994,265.779999,268.209991,268.209991,77620600
2022-09-30,266.149994,275.570007,262.470001,265.250000,265.250000,67726600
2022-10-03,254.500000,255.160004,241.009995,242.399994,242.399994,98363500
2022-10-04,250.520004,257.500000,242.009995,249.440002,249.440002,109578500
2022-10-05,245.009995,246.669998,233.270004,240.809998,240.809998,86982700
2022-10-06,239.440002,244.580002,235.350006,238.130005,238.130005,69298400
2022-10-07,233.940002,234.570007,222.020004,223.070007,223.070007,83916800
2022-10-10,223.929993,226.990005,218.360001,222.960007,222.960007,67925000
2022-10-11,220.949997,225.750000,215.000000,216.500000,216.500000,77013200
2022-10-12,215.330002,219.300003,211.509995,217.240005,217.240005,66860700
2022-10-13,208.300003,222.990005,206.220001,221.720001,221.720001,91483000
2022-10-14,224.009995,226.259995,204.160004,204.990005,204.990005,94124500
2022-10-17,210.039993,221.860001,209.449997,219.350006,219.350006,79428800
2022-10-18,229.500000,229.820007,217.250000,220.190002,220.190002,75891900
2022-10-19,219.800003,222.929993,217.779999,222.039993,222.039993,66571500
2022-10-20,208.279999,215.550003,202.000000,207.279999,207.279999,117798100
2022-10-21,206.419998,214.660004,203.800003,214.440002,214.440002,75713800
2022-10-24,205.820007,213.500000,198.589996,211.250000,211.250000,100446800
2022-10-25,210.100006,224.350006,210.000000,222.419998,222.419998,96507900
2022-10-26,219.399994,230.600006,218.199997,224.639999,224.639999,85012500
2022-10-27,229.770004,233.809998,222.850006,225.089996,225.089996,61638800
2022-10-28,225.399994,228.860001,216.350006,228.520004,228.520004,69152400
2022-10-31,226.190002,229.850006,221.940002,227.539993,227.539993,61554300
2022-11-01,234.050003,237.399994,227.279999,227.820007,227.820007,62688800
2022-11-02,226.039993,227.869995,214.820007,214.979996,214.979996,63070300
2022-11-03,211.360001,221.199997,210.139999,215.309998,215.309998,56538800
2022-11-04,222.600006,223.800003,203.080002,207.470001,207.470001,98622200
2022-11-07,208.649994,208.899994,196.660004,197.080002,197.080002,93916500
2022-11-08,194.020004,195.199997,186.750000,191.300003,191.300003,128803400
2022-11-09,190.779999,195.889999,177.119995,177.589996,177.589996,127062700
2022-11-10,189.899994,191.000000,180.029999,190.720001,190.720001,132703000
2022-11-11,186.000000,196.520004,182.589996,195.970001,195.970001,114403600
2022-11-14,192.770004,195.729996,186.339996,190.949997,190.949997,92226600
2022-11-15,195.880005,200.820007,192.059998,194.419998,194.419998,91293800
2022-11-16,191.509995,192.570007,185.660004,186.919998,186.919998,66567600
2022-11-17,183.960007,186.160004,180.899994,183.169998,183.169998,64336000
2022-11-18,185.050003,185.190002,176.550003,180.190002,180.190002,76048900
2022-11-21,175.850006,176.770004,167.539993,167.869995,167.869995,92882700
2022-11-22,168.630005,170.919998,166.190002,169.910004,169.910004,78452300
2022-11-23,173.570007,183.619995,172.500000,183.199997,183.199997,109536700
2022-11-25,185.059998,185.199997,180.630005,182.860001,182.860001,50672700
2022-11-28,179.960007,188.500000,179.000000,182.919998,182.919998,92905200
2022-11-29,184.990005,186.380005,178.750000,180.830002,180.830002,83357100
2022-11-30,182.429993,194.759995,180.630005,194.699997,194.699997,109186400
2022-12-01,197.080002,198.919998,191.800003,194.699997,194.699997,80046200
2022-12-02,191.779999,196.250000,191.110001,194.860001,194.860001,73645900
2022-12-05,189.440002,191.270004,180.550003,182.449997,182.449997,93122700
2022-12-06,181.220001,183.649994,175.330002,179.820007,179.820007,92150800
2022-12-07,175.029999,179.380005,172.220001,174.039993,174.039993,84213300
2022-12-08,172.199997,175.199997,169.059998,173.440002,173.440002,97624500
2022-12-09,173.839996,182.500000,173.360001,179.050003,179.050003,104872300
2022-12-12,176.100006,177.369995,167.520004,167.820007,167.820007,109794500
2022-12-13,174.869995,175.050003,156.910004,160.949997,160.949997,175862700
2022-12-14,159.250000,161.619995,155.309998,156.800003,156.800003,140682300
2022-12-15,153.440002,160.929993,153.279999,157.669998,157.669998,122334500
2022-12-16,159.639999,160.990005,150.039993,150.229996,150.229996,139032200
2022-12-19,154.000000,155.250000,145.820007,149.869995,149.869995,139390600
2022-12-20,146.050003,148.470001,137.660004,137.800003,137.800003,159563300
2022-12-21,139.339996,141.259995,135.889999,137.570007,137.570007,145417400
2022-12-22,136.000000,136.630005,122.260002,125.349998,125.349998,210090300
2022-12-23,126.370003,128.619995,121.019997,123.150002,123.150002,166989700
2022-12-27,117.500000,119.669998,108.760002,109.099998,109.099998,208643400
2022-12-28,110.349998,116.269997,108.239998,112.709999,112.709999,221070500
2022-12-29,120.389999,123.570000,117.500000,121.820000,121.820000,221923300
2022-12-30,119.949997,124.480003,119.750000,123.180000,123.180000,157777300
2023-01-03,118.470001,118.800003,104.639999,108.099998,108.099998,231402800
2023-01-04,109.110001,114.589996,107.519997,113.639999,113.639999,180389000
2023-01-05,110.510002,111.750000,107.160004,110.339996,110.339996,157986300
2023-01-06,103.000000,114.389999,101.809998,113.059998,113.059998,220911100
2023-01-09,118.959999,123.519997,117.110001,119.769997,119.769997,190284000
2023-01-10,121.070000,122.760002,114.919998,118.849998,118.849998,167642500
2023-01-11,122.089996,125.949997,120.510002,123.220001,123.220001,183810800
2023-01-12,122.559998,124.129997,117.000000,123.559998,123.559998,169400900
2023-01-13,116.550003,122.629997,115.599998,122.400002,122.400002,180714100
2023-01-17,125.699997,131.699997,125.019997,131.490005,131.490005,186477000
2023-01-18,136.559998,136.679993,127.010002,128.779999,128.779999,195680300
2023-01-19,127.260002,129.990005,124.309998,127.169998,127.169998,170291900
2023-01-20,128.679993,133.509995,127.349998,133.419998,133.419998,138858100
2023-01-23,135.869995,145.380005,134.270004,143.750000,143.750000,203119200
2023-01-24,143.000000,146.500000,141.100006,143.889999,143.889999,158699100
2023-01-25,141.910004,146.410004,138.070007,144.429993,144.429993,192734300
2023-01-26,159.970001,161.419998,154.759995,160.270004,160.270004,234815100
2023-01-27,162.429993,180.679993,161.169998,177.899994,177.899994,306590600
2023-01-30,178.050003,179.770004,166.500000,166.660004,166.660004,230878800
2023-01-31,164.570007,174.300003,162.779999,173.220001,173.220001,196813500
2023-02-01,173.889999,183.809998,169.929993,181.410004,181.410004,213806300
2023-02-02,187.330002,196.750000,182.610001,188.270004,188.270004,217448300
2023-02-03,183.949997,199.000000,183.690002,189.979996,189.979996,232662000
2023-02-06,193.009995,198.169998,189.919998,194.759995,194.759995,186188100
2023-02-07,196.429993,197.500000,189.550003,196.809998,196.809998,186010300
2023-02-08,196.100006,203.000000,194.309998,201.289993,201.289993,180673600
2023-02-09,207.779999,214.000000,204.770004,207.320007,207.320007,215431400
2023-02-10,202.229996,206.199997,192.889999,196.889999,196.889999,204754100
2023-02-13,194.419998,196.300003,187.610001,194.639999,194.639999,172475500
2023-02-14,191.940002,209.820007,189.440002,209.250000,209.250000,216455700
2023-02-15,211.759995,214.660004,206.110001,214.240005,214.240005,181006400
2023-02-16,210.779999,217.649994,201.839996,202.039993,202.039993,229586500
2023-02-17,199.990005,208.440002,197.500000,208.309998,208.309998,213738500
2023-02-21,204.990005,209.710007,197.220001,197.369995,197.369995,180018600
2023-02-22,197.929993,201.990005,191.779999,200.860001,200.860001,191828500
2023-02-23,203.910004,205.139999,196.330002,202.070007,202.070007,146360000
2023-02-24,196.330002,197.669998,192.800003,196.880005,196.880005,142228100
2023-02-27,202.029999,209.419998,201.259995,207.630005,207.630005,161028300
2023-02-28,210.589996,211.229996,203.750000,205.710007,205.710007,153144900
2023-03-01,206.210007,207.199997,198.520004,202.770004,202.770004,156852800
2023-03-02,186.740005,193.750000,186.009995,190.899994,190.899994,181500700
2023-03-03,194.800003,200.479996,192.880005,197.789993,197.789993,154193300
2023-03-06,198.539993,198.600006,192.300003,193.809998,193.809998,128100100
2023-03-07,191.380005,194.199997,186.100006,187.710007,187.710007,148125800
2023-03-08,185.039993,186.500000,180.000000,182.000000,182.000000,151897800
2023-03-09,180.250000,185.179993,172.509995,172.919998,172.919998,170023800
2023-03-10,175.130005,178.289993,168.440002,173.440002,173.440002,191488900
2023-03-13,167.460007,177.350006,163.910004,174.479996,174.479996,167790300
2023-03-14,177.309998,183.800003,177.139999,183.259995,183.259995,143717900
2023-03-15,180.800003,182.339996,176.029999,180.449997,180.449997,145995600
2023-03-16,180.369995,185.809998,178.839996,184.130005,184.130005,121136800
2023-03-17,184.520004,186.220001,177.330002,180.130005,180.130005,133197100
2023-03-20,178.080002,186.440002,176.350006,183.250000,183.250000,129684400
2023-03-21,188.279999,198.000000,188.039993,197.580002,197.580002,153391400
2023-03-22,199.300003,200.660004,190.949997,191.149994,191.149994,150376400
2023-03-23,195.259995,199.309998,188.649994,192.220001,192.220001,144193900
2023-03-24,191.649994,192.360001,187.149994,190.410004,190.410004,116312400
2023-03-27,194.419998,197.389999,189.940002,191.809998,191.809998,120851600
2023-03-28,192.000000,192.350006,185.429993,189.190002,189.190002,98654600
2023-03-29,193.130005,195.289993,189.440002,193.880005,193.880005,123660000
2023-03-30,195.580002,197.330002,194.419998,195.279999,195.279999,110252200
2023-03-31,197.529999,207.789993,197.199997,207.460007,207.460007,170222100
2023-04-03,199.910004,202.690002,192.199997,194.770004,194.770004,169545900
2023-04-04,197.320007,198.740005,190.320007,192.580002,192.580002,126463800
2023-04-05,190.520004,190.679993,183.759995,185.520004,185.520004,133882500
2023-04-06,183.080002,186.389999,179.740005,185.059998,185.059998,123857900
2023-04-10,179.940002,185.100006,176.110001,184.509995,184.509995,142154600
2023-04-11,186.690002,189.190002,185.649994,186.789993,186.789993,115770900
2023-04-12,190.740005,191.580002,180.309998,180.539993,180.539993,150256300
2023-04-13,182.960007,186.500000,180.940002,185.899994,185.899994,112933000
2023-04-14,183.949997,186.279999,182.009995,185.000000,185.000000,96438700
2023-04-17,186.320007,189.690002,182.690002,187.039993,187.039993,116662200
2023-04-18,187.149994,187.690002,183.580002,184.309998,184.309998,92067000
2023-04-19,179.100006,183.500000,177.649994,180.589996,180.589996,125732700
2023-04-20,166.169998,169.699997,160.559998,162.990005,162.990005,210970800
2023-04-21,164.800003,166.000000,161.320007,165.080002,165.080002,123539000
2023-04-24,164.649994,165.649994,158.610001,162.550003,162.550003,140006600
2023-04-25,159.820007,163.470001,158.750000,160.669998,160.669998,121999300
2023-04-26,160.289993,160.669998,153.139999,153.750000,153.750000,153364100
2023-04-27,152.639999,160.479996,152.369995,160.190002,160.190002,127015200
2023-04-28,160.899994,165.000000,157.320007,164.309998,164.309998,122515800
2023-05-01,163.169998,163.279999,158.830002,161.830002,161.830002,109015000
2023-05-02,161.880005,165.490005,158.929993,160.309998,160.309998,128259700
2023-05-03,160.009995,165.000000,159.910004,160.610001,160.610001,119728000
2023-05-04,162.710007,162.949997,159.649994,161.199997,161.199997,95108500
2023-05-05,163.970001,170.789993,163.509995,170.059998,170.059998,107440900
2023-05-08,173.720001,173.800003,169.190002,171.789993,171.789993,112249400
2023-05-09,168.949997,169.820007,166.559998,169.149994,169.149994,88965000
2023-05-10,172.550003,174.429993,166.679993,168.539993,168.539993,119840700
2023-05-11,168.699997,173.570007,166.789993,172.080002,172.080002,103889900
2023-05-12,176.070007,177.380005,167.229996,167.979996,167.979996,157577100
2023-05-15,167.660004,169.759995,164.550003,166.350006,166.350006,105592500
2023-05-16,165.649994,169.520004,164.350006,166.520004,166.520004,98288800
2023-05-17,168.410004,174.500000,167.190002,173.860001,173.860001,125473600
2023-05-18,174.220001,177.059998,172.449997,176.889999,176.889999,109520300
2023-05-19,177.169998,181.949997,176.309998,180.139999,180.139999,136024200
2023-05-22,180.699997,189.320007,180.110001,188.869995,188.869995,132001400
2023-05-23,186.199997,192.960007,185.259995,185.770004,185.770004,156952100
2023-05-24,182.229996,184.220001,178.220001,182.899994,182.899994,137605100
2023-05-25,186.539993,186.779999,180.580002,184.470001,184.470001,96870700
2023-05-26,184.619995,198.600006,184.529999,193.169998,193.169998,162061500
2023-05-30,200.100006,204.479996,197.529999,201.160004,201.160004,128818700
2023-05-31,199.779999,203.949997,195.119995,203.929993,203.929993,150711700
2023-06-01,202.589996,209.800003,199.369995,207.520004,207.520004,148029900
2023-06-02,210.149994,217.250000,209.750000,213.970001,213.970001,164129000
2023-06-05,217.800003,221.289993,214.520004,217.610001,217.610001,151143100
2023-06-06,216.139999,221.910004,212.529999,221.309998,221.309998,146911600
2023-06-07,228.000000,230.830002,223.199997,224.570007,224.570007,185710800
2023-06-08,224.220001,235.229996,223.009995,234.860001,234.860001,164489700
2023-06-09,249.070007,252.419998,242.020004,244.399994,244.399994,199882300
2023-06-12,247.940002,250.970001,244.589996,249.830002,249.830002,150337900
2023-06-13,253.509995,259.679993,251.339996,258.709991,258.709991,162384300
2023-06-14,260.170013,261.570007,250.500000,256.790009,256.790009,170575500
2023-06-15,248.399994,258.950012,247.289993,255.899994,255.899994,160171200
2023-06-16,258.920013,263.600006,257.209991,260.540009,260.540009,167563700
2023-06-20,261.500000,274.750000,261.119995,274.450012,274.450012,165611200
2023-06-21,275.130005,276.989990,257.779999,259.459991,259.459991,211797100
2023-06-22,250.770004,265.000000,248.250000,264.609985,264.609985,166875900
2023-06-23,259.290009,262.450012,252.800003,256.600006,256.600006,176584100
2023-06-26,250.070007,258.369995,240.699997,241.050003,241.050003,179990600
2023-06-27,243.240005,250.389999,240.850006,250.210007,250.210007,164968200
2023-06-28,249.699997,259.880005,248.889999,256.239990,256.239990,159770800
2023-06-29,258.029999,260.739990,253.610001,257.500000,257.500000,131283400
2023-06-30,260.600006,264.450012,259.890015,261.769989,261.769989,112267600
2023-07-03,276.489990,284.250000,275.109985,279.820007,279.820007,119685900
2023-07-05,278.820007,283.850006,277.600006,282.480011,282.480011,131530900
2023-07-06,278.089996,279.970001,272.880005,276.540009,276.540009,120332100
2023-07-07,278.429993,280.779999,273.769989,274.429993,274.429993,113602000
2023-07-10,276.470001,277.519989,265.100006,269.609985,269.609985,119425400
2023-07-11,268.649994,270.899994,266.369995,269.790009,269.790009,91972400
2023-07-12,276.329987,276.519989,271.459991,271.989990,271.989990,95672100
2023-07-13,274.589996,279.450012,270.600006,277.899994,277.899994,112681500
2023-07-14,277.010010,285.299988,276.309998,281.380005,281.380005,119771100
2023-07-17,286.630005,292.230011,283.570007,290.380005,290.380005,131569600
2023-07-18,290.149994,295.260010,286.010010,293.339996,293.339996,112434700
2023-07-19,296.040009,299.290009,289.519989,291.260010,291.260010,142355400
2023-07-20,279.559998,280.929993,261.200012,262.899994,262.899994,175158300
2023-07-21,268.000000,268.000000,255.800003,260.019989,260.019989,161050100
2023-07-24,255.850006,269.850006,254.119995,269.059998,269.059998,136508500
2023-07-25,272.380005,272.899994,265.000000,265.279999,265.279999,112757300
2023-07-26,263.250000,268.040009,261.750000,264.350006,264.350006,95856200
2023-07-27,268.309998,269.130005,255.300003,255.710007,255.710007,103697300
2023-07-28,259.859985,267.250000,258.230011,266.440002,266.440002,111446000
2023-07-31,267.480011,269.079987,263.779999,267.429993,267.429993,84582200
2023-08-01,266.260010,266.470001,260.250000,261.070007,261.070007,83166000
2023-08-02,255.570007,259.519989,250.490005,254.110001,254.110001,101752900
2023-08-03,252.039993,260.489990,252.000000,259.320007,259.320007,97569100
2023-08-04,260.970001,264.769989,253.110001,253.860001,253.860001,99242600
2023-08-07,251.449997,253.649994,242.759995,251.449997,251.449997,111097900
2023-08-08,247.449997,250.919998,245.009995,249.699997,249.699997,96642200
2023-08-09,250.869995,251.100006,241.899994,242.190002,242.190002,101596300
2023-08-10,245.399994,251.800003,243.000000,245.339996,245.339996,109498600
2023-08-11,241.770004,243.789993,238.020004,242.649994,242.649994,98866600
2023-08-14,235.699997,240.660004,233.750000,239.759995,239.759995,98595300
2023-08-15,238.729996,240.500000,232.610001,232.960007,232.960007,88197600
2023-08-16,228.020004,233.970001,225.380005,225.600006,225.600006,112484500
2023-08-17,226.059998,226.740005,218.830002,219.220001,219.220001,120718400
2023-08-18,214.119995,217.580002,212.360001,215.490005,215.490005,135813700
2023-08-21,221.550003,232.130005,220.580002,231.279999,231.279999,135702700
2023-08-22,240.250000,240.820007,229.550003,233.190002,233.190002,130597900
2023-08-23,229.339996,238.979996,229.289993,236.860001,236.860001,101077600
2023-08-24,238.660004,238.919998,228.179993,230.039993,230.039993,99777400
2023-08-25,231.309998,239.000000,230.350006,238.589996,238.589996,106612200
2023-08-28,242.580002,244.380005,235.350006,238.820007,238.820007,107673700
2023-08-29,238.580002,257.480011,237.770004,257.179993,257.179993,134047600
2023-08-30,254.199997,260.510010,250.589996,256.899994,256.899994,121988400
2023-08-31,255.979996,261.179993,255.050003,258.079987,258.079987,108861700
2023-09-01,257.260010,259.079987,242.009995,245.009995,245.009995,132272500
2023-09-05,245.000000,258.000000,244.860001,256.489990,256.489990,129469600
2023-09-06,255.139999,255.389999,245.059998,251.919998,251.919998,116959800
2023-09-07,245.070007,252.809998,243.270004,251.490005,251.490005,115312900
2023-09-08,251.220001,256.519989,246.669998,248.500000,248.500000,118367700
2023-09-11,264.269989,274.850006,260.609985,273.579987,273.579987,174667900
2023-09-12,270.760010,278.390015,266.600006,267.480011,267.480011,135999900
2023-09-13,270.070007,274.980011,268.100006,271.299988,271.299988,111673700
2023-09-14,271.320007,276.709991,270.420013,276.040009,276.040009,107709800
2023-09-15,277.549988,278.980011,271.000000,274.390015,274.390015,133422800
2023-09-18,271.160004,271.440002,263.760010,265.279999,265.279999,101543300
2023-09-19,264.350006,267.850006,261.200012,266.500000,266.500000,103704000
2023-09-20,267.040009,273.929993,262.459991,262.589996,262.589996,122514600
2023-09-21,257.850006,260.859985,254.210007,255.699997,255.699997,119531000
2023-09-22,257.399994,257.790009,244.479996,244.880005,244.880005,127524100
2023-09-25,243.380005,247.100006,238.309998,246.990005,246.990005,104636600
2023-09-26,242.979996,249.550003,241.660004,244.119995,244.119995,101993600
2023-09-27,244.259995,245.330002,234.580002,240.500000,240.500000,136597200
2023-09-28,240.020004,247.550003,238.649994,246.380005,246.380005,117058900
2023-09-29,250.000000,254.770004,246.350006,250.220001,250.220001,128346200
2023-10-02,244.809998,254.279999,242.619995,251.600006,251.600006,123810400
2023-10-03,248.610001,250.020004,244.449997,246.529999,246.529999,101985300
2023-10-04,248.139999,261.859985,247.600006,261.160004,261.160004,129721600
2023-10-05,260.000000,263.600006,256.250000,260.049988,260.049988,119159200
2023-10-06,253.979996,261.649994,250.649994,260.529999,260.529999,117947000
2023-10-09,255.309998,261.359985,252.050003,259.670013,259.670013,101377900
2023-10-10,257.750000,268.940002,257.649994,263.619995,263.619995,122656000
2023-10-11,266.200012,268.600006,260.899994,262.989990,262.989990,103706300
2023-10-12,262.920013,265.410004,256.630005,258.869995,258.869995,111508100
2023-10-13,258.899994,259.600006,250.220001,251.119995,251.119995,102073800
2023-10-16,250.050003,255.399994,248.479996,253.919998,253.919998,88917200
2023-10-17,250.100006,257.179993,247.080002,254.850006,254.850006,93562900
2023-10-18,252.699997,254.630005,242.080002,242.679993,242.679993,125147800
2023-10-19,225.949997,230.610001,216.779999,220.110001,220.110001,170772700
2023-10-20,217.009995,218.860001,210.419998,211.990005,211.990005,137734000
2023-10-23,210.000000,216.979996,202.509995,212.080002,212.080002,150683400
2023-10-24,216.500000,222.050003,214.110001,216.520004,216.520004,118231100
2023-10-25,215.880005,220.100006,212.199997,212.419998,212.419998,107065100
2023-10-26,211.320007,214.800003,204.880005,205.759995,205.759995,115112600
2023-10-27,210.600006,212.410004,205.770004,207.300003,207.300003,94881200
2023-10-30,209.279999,210.880005,194.669998,197.360001,197.360001,136448200
2023-10-31,196.119995,202.800003,194.070007,200.839996,200.839996,118068300
2023-11-01,204.039993,205.990005,197.850006,205.660004,205.660004,121661700
2023-11-02,212.970001,219.199997,211.449997,218.509995,218.509995,125987600
2023-11-03,221.149994,226.369995,218.399994,219.960007,219.960007,119281000
2023-11-06,223.979996,226.320007,215.000000,219.270004,219.270004,117335800
2023-11-07,219.979996,223.119995,215.720001,222.179993,222.179993,116900100
2023-11-08,223.149994,224.149994,217.639999,222.110001,222.110001,106380700