File size: 259,212 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,241.1199951171875,250.72000122070312,239.36000061035156,239.36000061035156,939575
2015-01-05,249.60000610351562,249.75999450683594,232.9600067138672,237.9199981689453,986050
2015-01-06,233.44000244140625,239.36000061035156,229.75999450683594,238.8800048828125,553613
2015-01-07,238.8800048828125,243.83999633789062,228.9600067138672,233.27999877929688,970206
2015-01-08,231.52000427246094,239.1999969482422,230.24000549316406,239.0399932861328,900994
2015-01-09,239.52000427246094,241.27999877929688,234.0800018310547,239.83999633789062,423806
2015-01-12,233.75999450683594,234.24000549316406,225.44000244140625,226.8800048828125,881463
2015-01-13,230.55999755859375,240.47999572753906,228.8000030517578,239.0399932861328,623206
2015-01-14,250.24000549316406,267.0400085449219,249.27999877929688,266.8800048828125,2096700
2015-01-15,264.6400146484375,270.8800048828125,247.36000061035156,257.9200134277344,1319419
2015-01-16,246.8800048828125,260.4800109863281,246.39999389648438,251.0399932861328,925681
2015-01-20,238.55999755859375,239.1999969482422,229.60000610351562,235.0399932861328,1362575
2015-01-21,236.9600067138672,242.0800018310547,232.32000732421875,240.32000732421875,790731
2015-01-22,235.52000427246094,236.9600067138672,225.75999450683594,232.8000030517578,1130294
2015-01-23,238.0800018310547,242.24000549316406,237.1199951171875,239.52000427246094,811500
2015-01-26,234.72000122070312,239.1999969482422,229.44000244140625,232.8000030517578,900513
2015-01-27,238.0800018310547,242.0800018310547,236.16000366210938,236.47999572753906,653725
2015-01-28,232.63999938964844,235.0399932861328,228.0,232.8000030517578,708744
2015-01-29,231.52000427246094,233.1199951171875,218.24000549316406,222.0800018310547,1562594
2015-01-30,217.9199981689453,221.75999450683594,216.47999572753906,218.72000122070312,801594
2015-02-02,217.1199951171875,219.67999267578125,213.1199951171875,218.72000122070312,645869
2015-02-03,217.9199981689453,227.1999969482422,216.32000732421875,225.27999877929688,741169
2015-02-04,222.39999389648438,222.39999389648438,216.32000732421875,217.1199951171875,600488
2015-02-05,214.39999389648438,217.1199951171875,210.55999755859375,212.47999572753906,841831
2015-02-06,212.32000732421875,214.55999755859375,210.0800018310547,210.72000122070312,594456
2015-02-09,212.63999938964844,213.9199981689453,209.9199981689453,212.8000030517578,704369
2015-02-10,217.75999450683594,224.16000366210938,215.83999633789062,219.52000427246094,1069088
2015-02-11,232.16000366210938,232.32000732421875,224.9600067138672,230.39999389648438,791663
2015-02-12,228.47999572753906,229.60000610351562,218.8800048828125,222.0800018310547,924175
2015-02-13,219.1999969482422,228.9600067138672,218.24000549316406,227.52000427246094,442056
2015-02-17,226.8800048828125,227.36000061035156,220.32000732421875,227.0399932861328,534113
2015-02-18,226.72000122070312,232.47999572753906,224.16000366210938,229.75999450683594,696156
2015-02-19,231.36000061035156,234.8800048828125,228.0,231.1999969482422,668900
2015-02-20,241.44000244140625,243.83999633789062,237.9199981689453,240.47999572753906,894688
2015-02-23,239.52000427246094,241.27999877929688,231.67999267578125,233.44000244140625,875619
2015-02-24,234.39999389648438,241.1199951171875,233.1199951171875,234.0800018310547,472225
2015-02-25,236.9600067138672,239.0399932861328,229.60000610351562,232.0,595375
2015-02-26,227.52000427246094,229.9199981689453,218.0800018310547,218.24000549316406,878150
2015-02-27,220.9600067138672,222.55999755859375,219.36000061035156,219.83999633789062,357925
2015-03-02,221.9199981689453,223.0399932861328,218.0800018310547,218.72000122070312,281113
2015-03-03,218.72000122070312,221.60000610351562,216.8000030517578,219.36000061035156,445550
2015-03-04,224.16000366210938,225.27999877929688,221.9199981689453,224.8000030517578,595313
2015-03-05,224.47999572753906,232.16000366210938,223.67999267578125,230.24000549316406,556513
2015-03-06,228.0,232.63999938964844,226.55999755859375,229.9199981689453,323988
2015-03-09,219.0399932861328,222.24000549316406,216.47999572753906,217.9199981689453,632331
2015-03-10,220.63999938964844,222.24000549316406,219.36000061035156,220.8000030517578,426238
2015-03-11,224.9600067138672,230.72000122070312,224.0,229.27999877929688,583275
2015-03-12,229.60000610351562,232.47999572753906,220.9600067138672,222.39999389648438,452500
2015-03-13,218.0800018310547,223.0399932861328,217.60000610351562,220.9600067138672,414744
2015-03-16,217.9199981689453,222.24000549316406,217.27999877929688,222.24000549316406,297619
2015-03-17,229.27999877929688,231.0399932861328,225.1199951171875,230.39999389648438,360175
2015-03-18,225.27999877929688,237.1199951171875,224.8000030517578,234.72000122070312,335363
2015-03-19,230.0800018310547,230.72000122070312,224.9600067138672,228.16000366210938,848688
2015-03-20,232.63999938964844,235.67999267578125,224.32000732421875,225.60000610351562,704656
2015-03-23,220.32000732421875,223.67999267578125,218.72000122070312,222.39999389648438,415588
2015-03-24,226.55999755859375,227.67999267578125,224.0,225.60000610351562,352619
2015-03-25,223.52000427246094,223.52000427246094,219.83999633789062,221.1199951171875,363306
2015-03-26,221.1199951171875,221.9199981689453,214.72000122070312,215.83999633789062,491863
2015-03-27,213.27999877929688,213.60000610351562,210.39999389648438,213.27999877929688,470419
2015-03-30,214.39999389648438,214.72000122070312,212.0,212.32000732421875,354338
2015-03-31,213.44000244140625,214.72000122070312,211.83999633789062,211.83999633789062,243625
2015-04-01,210.39999389648438,210.8800048828125,207.83999633789062,209.60000610351562,417825
2015-04-02,211.0399932861328,218.55999755859375,210.55999755859375,217.60000610351562,562638
2015-04-06,212.63999938964844,214.24000549316406,212.16000366210938,213.44000244140625,265506
2015-04-07,213.60000610351562,217.1199951171875,213.44000244140625,213.9199981689453,271613
2015-04-08,212.63999938964844,213.44000244140625,209.9199981689453,210.8800048828125,455406
2015-04-09,210.39999389648438,211.52000427246094,202.72000122070312,204.0,691681
2015-04-10,204.47999572753906,204.8000030517578,201.27999877929688,201.75999450683594,341556
2015-04-13,202.55999755859375,204.32000732421875,199.83999633789062,201.44000244140625,331844
2015-04-14,204.32000732421875,204.8000030517578,202.0800018310547,203.1999969482422,229275
2015-04-15,206.0800018310547,210.72000122070312,205.75999450683594,208.47999572753906,433138
2015-04-16,207.36000061035156,215.83999633789062,204.63999938964844,215.36000061035156,662156
2015-04-17,213.27999877929688,214.72000122070312,211.0399932861328,211.83999633789062,203906
2015-04-20,204.63999938964844,206.24000549316406,203.67999267578125,204.47999572753906,512150
2015-04-21,207.0399932861328,208.32000732421875,205.60000610351562,206.8800048828125,232775
2015-04-22,208.9600067138672,210.72000122070312,208.47999572753906,208.8000030517578,228625
2015-04-23,205.60000610351562,206.8800048828125,203.0399932861328,204.16000366210938,649494
2015-04-24,204.16000366210938,205.27999877929688,201.9199981689453,203.36000061035156,197831
2015-04-27,197.27999877929688,199.0399932861328,196.47999572753906,198.24000549316406,459206
2015-04-28,200.0,201.1199951171875,198.24000549316406,200.0,245713
2015-04-29,202.55999755859375,206.39999389648438,202.24000549316406,204.47999572753906,411881
2015-04-30,203.52000427246094,218.72000122070312,202.24000549316406,215.36000061035156,842238
2015-05-01,217.1199951171875,221.27999877929688,216.63999938964844,219.36000061035156,357031
2015-05-04,218.39999389648438,223.1999969482422,217.44000244140625,222.39999389648438,269125
2015-05-05,220.63999938964844,222.8800048828125,218.55999755859375,220.63999938964844,308481
2015-05-06,219.83999633789062,222.8800048828125,218.55999755859375,218.72000122070312,216125
2015-05-07,221.44000244140625,222.72000122070312,214.0800018310547,216.8000030517578,345544
2015-05-08,226.0800018310547,228.16000366210938,223.52000427246094,226.0800018310547,538713
2015-05-11,226.39999389648438,228.0,220.9600067138672,222.55999755859375,277631
2015-05-12,227.83999633789062,231.52000427246094,227.36000061035156,229.1199951171875,373744
2015-05-13,227.36000061035156,234.72000122070312,226.24000549316406,231.67999267578125,323119
2015-05-14,229.44000244140625,238.39999389648438,228.47999572753906,237.44000244140625,378988
2015-05-15,237.27999877929688,239.67999267578125,234.8800048828125,238.0800018310547,180706
2015-05-18,239.67999267578125,240.47999572753906,235.83999633789062,238.39999389648438,149294
2015-05-19,243.1999969482422,244.47999572753906,231.67999267578125,233.9199981689453,603931
2015-05-20,235.1999969482422,236.16000366210938,228.63999938964844,231.36000061035156,211419
2015-05-21,232.9600067138672,238.55999755859375,231.1999969482422,233.1199951171875,406706
2015-05-22,229.60000610351562,231.0399932861328,226.0800018310547,226.39999389648438,196300
2015-05-26,221.27999877929688,222.0800018310547,218.72000122070312,221.1199951171875,293788
2015-05-27,220.63999938964844,222.0800018310547,219.0399932861328,220.47999572753906,272388
2015-05-28,216.16000366210938,217.27999877929688,209.75999450683594,210.72000122070312,618231
2015-05-29,207.67999267578125,208.16000366210938,204.32000732421875,205.9199981689453,483163
2015-06-01,204.32000732421875,207.1999969482422,204.32000732421875,206.24000549316406,257594
2015-06-02,204.32000732421875,209.9199981689453,201.75999450683594,209.27999877929688,515994
2015-06-03,206.39999389648438,207.0399932861328,203.67999267578125,204.8000030517578,419475
2015-06-04,203.67999267578125,206.8800048828125,198.72000122070312,204.0,560063
2015-06-05,200.8000030517578,202.72000122070312,200.32000732421875,200.63999938964844,446088
2015-06-08,207.36000061035156,210.39999389648438,206.24000549316406,209.9199981689453,435244
2015-06-09,217.1199951171875,220.9600067138672,216.32000732421875,219.83999633789062,709994
2015-06-10,222.72000122070312,225.1199951171875,219.1999969482422,224.32000732421875,562969
2015-06-11,224.47999572753906,225.9199981689453,218.39999389648438,218.8800048828125,513844
2015-06-12,216.9600067138672,218.55999755859375,212.8000030517578,214.0800018310547,382606
2015-06-15,219.67999267578125,224.9600067138672,218.8800048828125,224.47999572753906,716694
2015-06-16,221.9199981689453,224.8000030517578,219.1999969482422,224.63999938964844,525356
2015-06-17,226.55999755859375,228.8000030517578,220.32000732421875,221.75999450683594,426144
2015-06-18,219.83999633789062,222.55999755859375,215.0399932861328,216.16000366210938,565175
2015-06-19,213.75999450683594,219.52000427246094,213.44000244140625,217.60000610351562,279031
2015-06-22,211.36000061035156,212.9600067138672,211.0399932861328,212.32000732421875,373819
2015-06-23,215.52000427246094,216.16000366210938,210.0800018310547,211.36000061035156,270294
2015-06-24,212.47999572753906,214.55999755859375,211.1999969482422,214.0800018310547,161938
2015-06-25,216.63999938964844,220.32000732421875,215.0399932861328,219.52000427246094,667331
2015-06-26,215.0399932861328,217.1199951171875,212.47999572753906,213.1199951171875,843231
2015-06-29,216.16000366210938,218.24000549316406,212.47999572753906,215.36000061035156,439850
2015-06-30,211.52000427246094,217.9199981689453,211.52000427246094,216.9600067138672,378081
2015-07-01,216.16000366210938,216.47999572753906,212.0,213.44000244140625,303769
2015-07-02,216.9600067138672,221.44000244140625,216.0,216.9600067138672,520550
2015-07-06,211.36000061035156,213.75999450683594,211.1999969482422,211.52000427246094,548125
2015-07-07,208.9600067138672,209.44000244140625,206.39999389648438,209.1199951171875,330644
2015-07-08,210.8800048828125,211.0399932861328,205.44000244140625,206.39999389648438,448700
2015-07-09,205.9199981689453,210.0800018310547,203.1999969482422,209.60000610351562,511225
2015-07-10,213.44000244140625,215.36000061035156,212.0,212.8000030517578,483125
2015-07-13,218.39999389648438,221.27999877929688,217.75999450683594,219.36000061035156,410306
2015-07-14,222.24000549316406,222.72000122070312,216.63999938964844,217.75999450683594,306288
2015-07-15,222.0800018310547,224.8000030517578,220.63999938964844,223.0399932861328,398163
2015-07-16,222.39999389648438,224.0,218.39999389648438,219.83999633789062,437625
2015-07-17,220.0,221.75999450683594,217.9199981689453,221.75999450683594,222531
2015-07-20,215.52000427246094,220.9600067138672,215.0399932861328,217.44000244140625,385106
2015-07-21,221.44000244140625,222.39999389648438,219.83999633789062,221.9199981689453,247963
2015-07-22,223.0399932861328,223.36000061035156,218.8800048828125,222.24000549316406,251881
2015-07-23,223.36000061035156,226.72000122070312,215.52000427246094,216.63999938964844,493163
2015-07-24,214.24000549316406,215.52000427246094,212.47999572753906,213.60000610351562,205388
2015-07-27,214.39999389648438,216.0,213.60000610351562,213.9199981689453,131250
2015-07-28,215.1999969482422,218.39999389648438,213.75999450683594,215.67999267578125,241788
2015-07-29,218.0800018310547,220.0,217.27999877929688,219.36000061035156,236300
2015-07-30,215.83999633789062,218.24000549316406,212.0,213.27999877929688,368163
2015-07-31,212.8000030517578,212.9600067138672,207.52000427246094,208.63999938964844,341413
2015-08-03,210.55999755859375,211.52000427246094,207.67999267578125,211.1999969482422,240425
2015-08-04,215.52000427246094,216.32000732421875,212.9600067138672,215.1999969482422,262463
2015-08-05,218.72000122070312,218.8800048828125,213.44000244140625,213.44000244140625,230100
2015-08-06,209.9199981689453,217.60000610351562,209.60000610351562,215.36000061035156,331806
2015-08-07,214.72000122070312,216.32000732421875,211.67999267578125,214.55999755859375,226956
2015-08-10,218.0800018310547,218.39999389648438,216.16000366210938,217.60000610351562,195100
2015-08-11,217.1199951171875,218.8800048828125,214.39999389648438,218.55999755859375,203069
2015-08-12,221.44000244140625,224.9600067138672,221.27999877929688,224.16000366210938,281400
2015-08-13,223.52000427246094,224.32000732421875,213.44000244140625,214.8800048828125,448494
2015-08-14,214.8800048828125,216.16000366210938,213.44000244140625,215.1999969482422,115788
2015-08-17,210.55999755859375,210.8800048828125,208.63999938964844,209.9199981689453,294625
2015-08-18,207.0399932861328,208.8000030517578,206.55999755859375,208.32000732421875,239469
2015-08-19,208.16000366210938,208.8000030517578,206.39999389648438,207.36000061035156,152869
2015-08-20,207.36000061035156,212.9600067138672,207.0399932861328,210.55999755859375,434338
2015-08-21,207.52000427246094,207.67999267578125,203.83999633789062,204.47999572753906,507194
2015-08-24,200.63999938964844,205.27999877929688,200.32000732421875,202.0800018310547,348250
2015-08-25,202.8800048828125,204.47999572753906,201.1199951171875,204.32000732421875,221388
2015-08-26,204.32000732421875,205.1199951171875,203.36000061035156,203.83999633789062,132000
2015-08-27,202.72000122070312,204.9600067138672,200.0,202.24000549316406,515619
2015-08-28,205.60000610351562,206.0800018310547,203.83999633789062,205.75999450683594,161169
2015-08-31,202.0800018310547,203.52000427246094,200.16000366210938,203.1999969482422,547256
2015-09-01,205.27999877929688,205.75999450683594,201.9199981689453,203.36000061035156,291719
2015-09-02,201.60000610351562,202.0800018310547,199.36000061035156,199.36000061035156,465869
2015-09-03,199.52000427246094,206.8800048828125,199.36000061035156,205.44000244140625,977038
2015-09-04,203.36000061035156,204.0,200.32000732421875,200.63999938964844,468588
2015-09-08,203.36000061035156,205.9199981689453,202.8800048828125,204.32000732421875,467006
2015-09-09,201.75999450683594,202.24000549316406,199.67999267578125,200.8000030517578,379144
2015-09-10,202.0800018310547,206.72000122070312,201.44000244140625,202.39999389648438,810569
2015-09-11,203.52000427246094,205.44000244140625,203.1999969482422,204.0,191569
2015-09-14,204.8000030517578,209.44000244140625,204.32000732421875,208.47999572753906,225988
2015-09-15,207.67999267578125,209.44000244140625,205.75999450683594,206.24000549316406,122294
2015-09-16,203.36000061035156,204.0,201.1199951171875,201.75999450683594,287731
2015-09-17,200.9600067138672,203.0399932861328,198.8800048828125,200.9600067138672,271000
2015-09-18,198.39999389648438,199.36000061035156,196.8000030517578,197.27999877929688,202538
2015-09-21,193.75999450683594,195.83999633789062,193.44000244140625,194.55999755859375,189756
2015-09-22,194.39999389648438,195.36000061035156,193.9199981689453,193.9199981689453,100775
2015-09-23,194.72000122070312,195.83999633789062,193.27999877929688,194.0800018310547,129819
2015-09-24,193.60000610351562,196.8000030517578,190.55999755859375,196.47999572753906,225763
2015-09-25,194.0800018310547,194.24000549316406,191.1999969482422,193.27999877929688,374819
2015-09-28,199.52000427246094,199.52000427246094,194.72000122070312,196.32000732421875,271044
2015-09-29,192.32000732421875,193.27999877929688,189.75999450683594,190.0800018310547,196525
2015-09-30,189.9199981689453,190.0800018310547,184.63999938964844,185.75999450683594,413969
2015-10-01,182.8800048828125,184.32000732421875,177.9199981689453,178.72000122070312,481919
2015-10-02,178.39999389648438,181.1199951171875,177.75999450683594,180.47999572753906,296638
2015-10-05,180.8000030517578,183.1999969482422,179.67999267578125,180.9600067138672,1094813
2015-10-06,180.0,182.8800048828125,179.67999267578125,181.9199981689453,466713
2015-10-07,184.9600067138672,186.0800018310547,181.75999450683594,182.24000549316406,307725
2015-10-08,183.36000061035156,185.9199981689453,182.55999755859375,183.0399932861328,388975
2015-10-09,183.83999633789062,185.44000244140625,183.0399932861328,185.27999877929688,225938
2015-10-12,185.60000610351562,187.1999969482422,184.47999572753906,186.72000122070312,204700
2015-10-13,184.8000030517578,187.67999267578125,182.8800048828125,183.36000061035156,181338
2015-10-14,184.8000030517578,186.55999755859375,183.1999969482422,186.24000549316406,283094
2015-10-15,188.32000732421875,189.1199951171875,180.47999572753906,180.9600067138672,391875
2015-10-16,179.67999267578125,179.83999633789062,177.9199981689453,178.39999389648438,165238
2015-10-19,179.83999633789062,181.44000244140625,178.72000122070312,179.36000061035156,150169
2015-10-20,180.9600067138672,181.75999450683594,179.36000061035156,180.9600067138672,138956
2015-10-21,176.9600067138672,176.9600067138672,174.24000549316406,175.1999969482422,464038
2015-10-22,175.36000061035156,176.9600067138672,172.16000366210938,173.75999450683594,421369
2015-10-23,170.24000549316406,170.8800048828125,167.36000061035156,168.32000732421875,462619
2015-10-26,163.36000061035156,163.52000427246094,157.9199981689453,159.83999633789062,844519
2015-10-27,159.67999267578125,162.8800048828125,158.55999755859375,159.83999633789062,365506
2015-10-28,155.0399932861328,156.16000366210938,152.63999938964844,154.72000122070312,587713
2015-10-29,157.44000244140625,159.83999633789062,150.72000122070312,152.0,525081
2015-10-30,149.75999450683594,157.44000244140625,149.60000610351562,156.9600067138672,466056
2015-11-02,151.67999267578125,153.44000244140625,150.8800048828125,151.83999633789062,480581
2015-11-03,151.1999969482422,154.24000549316406,150.72000122070312,152.9600067138672,352719
2015-11-04,155.0399932861328,156.16000366210938,152.0,153.1199951171875,484956
2015-11-05,155.67999267578125,160.63999938964844,155.1999969482422,160.16000366210938,356388
2015-11-06,156.8000030517578,161.60000610351562,156.16000366210938,158.24000549316406,247794
2015-11-09,156.0,156.0,153.27999877929688,155.1999969482422,543719
2015-11-10,158.39999389648438,159.36000061035156,156.16000366210938,156.63999938964844,217844
2015-11-11,156.47999572753906,157.1199951171875,151.52000427246094,152.9600067138672,267288
2015-11-12,151.67999267578125,154.0800018310547,151.1999969482422,153.9199981689453,226063
2015-11-13,155.36000061035156,159.0399932861328,154.24000549316406,159.0399932861328,394950
2015-11-16,158.0800018310547,161.27999877929688,157.27999877929688,158.0800018310547,317888
2015-11-17,155.36000061035156,159.67999267578125,154.72000122070312,158.0800018310547,267400
2015-11-18,157.75999450683594,158.55999755859375,155.0399932861328,155.52000427246094,193406
2015-11-19,154.39999389648438,156.9600067138672,149.75999450683594,149.75999450683594,617719
2015-11-20,147.0399932861328,147.1999969482422,143.1999969482422,143.52000427246094,692594
2015-11-23,144.47999572753906,147.0399932861328,143.1999969482422,145.75999450683594,304163
2015-11-24,142.0800018310547,146.0800018310547,141.75999450683594,144.8000030517578,346894
2015-11-25,143.36000061035156,146.8800048828125,142.39999389648438,143.67999267578125,210275
2015-11-27,139.83999633789062,140.47999572753906,137.9199981689453,139.36000061035156,268250
2015-11-30,138.8800048828125,140.8000030517578,138.72000122070312,139.52000427246094,247238
2015-12-01,140.16000366210938,141.27999877929688,137.27999877929688,139.52000427246094,275381
2015-12-02,137.44000244140625,137.60000610351562,134.55999755859375,135.67999267578125,445119
2015-12-03,133.60000610351562,137.60000610351562,133.44000244140625,136.8000030517578,293669
2015-12-04,136.63999938964844,137.44000244140625,135.67999267578125,136.47999572753906,184194
2015-12-07,132.8000030517578,133.27999877929688,128.8000030517578,129.27999877929688,652956
2015-12-08,128.32000732421875,130.55999755859375,127.19999694824219,129.75999450683594,319025
2015-12-09,130.55999755859375,131.67999267578125,128.16000366210938,128.9600067138672,232381
2015-12-10,127.5199966430664,131.36000061035156,125.12000274658203,125.27999877929688,433950
2015-12-11,123.83999633789062,125.76000213623047,122.87999725341797,123.5199966430664,331544
2015-12-14,118.23999786376953,118.87999725341797,116.4800033569336,118.55999755859375,487369
2015-12-15,116.16000366210938,116.31999969482422,112.31999969482422,112.63999938964844,551150
2015-12-16,114.08000183105469,115.68000030517578,111.19999694824219,114.4000015258789,480719
2015-12-17,114.23999786376953,115.36000061035156,110.55999755859375,110.72000122070312,624044
2015-12-18,112.63999938964844,113.12000274658203,110.55999755859375,111.36000061035156,327163
2015-12-21,114.23999786376953,119.68000030517578,113.76000213623047,118.87999725341797,694194
2015-12-22,115.68000030517578,118.23999786376953,115.19999694824219,116.80000305175781,242706
2015-12-23,116.16000366210938,122.55999755859375,115.04000091552734,121.44000244140625,462544
2015-12-24,123.83999633789062,124.31999969482422,120.95999908447266,123.04000091552734,317806
2015-12-28,128.8000030517578,135.0399932861328,128.32000732421875,134.72000122070312,1465863
2015-12-29,140.63999938964844,141.9199981689453,137.44000244140625,138.24000549316406,1355738
2015-12-30,134.24000549316406,134.72000122070312,130.0800018310547,134.24000549316406,919594
2015-12-31,138.24000549316406,141.44000244140625,136.9600067138672,138.72000122070312,1103263
2016-01-04,140.16000366210938,141.1199951171875,135.67999267578125,136.47999572753906,583881
2016-01-05,134.39999389648438,139.1999969482422,134.24000549316406,138.24000549316406,375294
2016-01-06,138.39999389648438,140.32000732421875,133.27999877929688,135.52000427246094,528738
2016-01-07,136.63999938964844,144.47999572753906,136.47999572753906,141.9199981689453,1004519
2016-01-08,142.8800048828125,148.32000732421875,142.24000549316406,147.36000061035156,661906
2016-01-11,143.52000427246094,143.52000427246094,140.63999938964844,141.44000244140625,437738
2016-01-12,137.27999877929688,138.0800018310547,133.27999877929688,134.24000549316406,536894
2016-01-13,134.39999389648438,138.0800018310547,134.24000549316406,135.1999969482422,408325
2016-01-14,131.67999267578125,132.8000030517578,126.72000122070312,127.36000061035156,419381
2016-01-15,126.72000122070312,126.87999725341797,124.0,124.95999908447266,198881
2016-01-19,127.04000091552734,127.36000061035156,123.04000091552734,123.5199966430664,435719
2016-01-20,124.80000305175781,125.91999816894531,122.23999786376953,125.5999984741211,198550
2016-01-21,125.91999816894531,128.8000030517578,122.08000183105469,126.72000122070312,515413
2016-01-22,125.44000244140625,127.5199966430664,124.80000305175781,126.87999725341797,304619
2016-01-25,123.5199966430664,127.5199966430664,122.4000015258789,125.76000213623047,277531
2016-01-26,126.87999725341797,128.16000366210938,124.31999969482422,126.4000015258789,267519
2016-01-27,127.5199966430664,129.9199981689453,125.27999877929688,126.08000183105469,391931
2016-01-28,123.5199966430664,130.72000122070312,122.87999725341797,130.72000122070312,526963
2016-01-29,133.75999450683594,135.83999633789062,133.1199951171875,135.83999633789062,545325
2016-02-01,127.04000091552734,127.19999694824219,124.95999908447266,125.91999816894531,434044
2016-02-02,117.91999816894531,120.16000366210938,116.16000366210938,119.68000030517578,587713
2016-02-03,118.55999755859375,121.27999877929688,116.95999908447266,120.80000305175781,332744
2016-02-04,116.4800033569336,119.04000091552734,114.72000122070312,116.4800033569336,648756
2016-02-05,119.36000061035156,121.76000213623047,119.04000091552734,120.63999938964844,371656
2016-02-08,126.4000015258789,127.5199966430664,123.68000030517578,125.12000274658203,405631
2016-02-09,123.68000030517578,125.27999877929688,122.55999755859375,122.87999725341797,200375
2016-02-10,121.12000274658203,121.27999877929688,118.4000015258789,120.0,205869
2016-02-11,120.4800033569336,121.44000244140625,116.16000366210938,116.80000305175781,401531
2016-02-12,116.16000366210938,116.4800033569336,114.55999755859375,115.5199966430664,223725
2016-02-16,111.68000030517578,112.63999938964844,110.4000015258789,112.4800033569336,375756
2016-02-17,111.5199966430664,115.19999694824219,111.19999694824219,114.72000122070312,330175
2016-02-18,111.04000091552734,112.63999938964844,109.27999877929688,109.27999877929688,657406
2016-02-19,108.4800033569336,108.4800033569336,105.5999984741211,105.91999816894531,461219
2016-02-22,105.5999984741211,107.36000061035156,104.80000305175781,105.76000213623047,637588
2016-02-23,105.44000244140625,105.44000244140625,103.19999694824219,103.83999633789062,579375
2016-02-24,103.68000030517578,105.76000213623047,103.36000061035156,104.31999969482422,746419
2016-02-25,102.23999786376953,102.4000015258789,98.08000183105469,101.12000274658203,1213288
2016-02-26,100.80000305175781,101.91999816894531,98.23999786376953,101.76000213623047,1283700
2016-02-29,96.63999938964844,98.55999755859375,96.31999969482422,96.31999969482422,1909288
2016-03-01,97.12000274658203,100.80000305175781,95.68000030517578,98.87999725341797,1203681
2016-03-02,95.36000061035156,97.5999984741211,94.4000015258789,94.55999755859375,1148256
2016-03-03,92.95999908447266,96.16000366210938,92.4800033569336,92.63999938964844,1265375
2016-03-04,92.95999908447266,95.04000091552734,92.63999938964844,94.87999725341797,662425
2016-03-07,94.55999755859375,98.72000122070312,94.08000183105469,97.5999984741211,2166831
2016-03-08,96.80000305175781,98.08000183105469,95.19999694824219,97.27999877929688,1595706
2016-03-09,98.4000015258789,101.27999877929688,97.5999984741211,99.83999633789062,1948000
2016-03-10,101.5999984741211,102.72000122070312,98.23999786376953,102.72000122070312,1220250
2016-03-11,104.0,105.44000244140625,102.55999755859375,102.87999725341797,639206
2016-03-14,102.4000015258789,105.27999877929688,101.91999816894531,103.04000091552734,1078300
2016-03-15,106.72000122070312,107.5199966430664,103.83999633789062,104.95999908447266,1275456
2016-03-16,103.68000030517578,106.4000015258789,103.19999694824219,105.5999984741211,1067588
2016-03-17,107.04000091552734,110.08000183105469,103.68000030517578,109.27999877929688,839650
2016-03-18,109.5999984741211,109.76000213623047,106.55999755859375,106.87999725341797,560406
2016-03-21,106.55999755859375,106.87999725341797,102.23999786376953,102.72000122070312,1490344
2016-03-22,104.16000366210938,105.44000244140625,102.08000183105469,105.12000274658203,1459506
2016-03-23,105.91999816894531,106.4000015258789,100.4800033569336,100.80000305175781,736806
2016-03-24,100.63999938964844,103.19999694824219,100.63999938964844,102.4000015258789,547369
2016-03-28,101.91999816894531,105.27999877929688,101.27999877929688,104.95999908447266,839888
2016-03-29,104.31999969482422,108.0,103.68000030517578,107.5199966430664,623088
2016-03-30,108.31999969482422,109.12000274658203,106.55999755859375,108.16000366210938,1314788
2016-03-31,109.12000274658203,109.91999816894531,104.80000305175781,106.55999755859375,861563
2016-04-01,105.91999816894531,106.55999755859375,104.4800033569336,105.76000213623047,310975
2016-04-04,108.95999908447266,112.4800033569336,107.68000030517578,109.12000274658203,605750
2016-04-05,107.68000030517578,107.68000030517578,104.80000305175781,105.76000213623047,684988
2016-04-06,104.0,104.63999938964844,102.87999725341797,103.19999694824219,643938
2016-04-07,106.08000183105469,109.76000213623047,105.5999984741211,109.5999984741211,928369
2016-04-08,109.12000274658203,109.5999984741211,107.68000030517578,107.83999633789062,1139056
2016-04-11,104.0,104.63999938964844,103.36000061035156,104.31999969482422,702663
2016-04-12,106.55999755859375,110.23999786376953,105.91999816894531,109.5999984741211,862131
2016-04-13,109.5999984741211,111.04000091552734,108.63999938964844,110.55999755859375,798488
2016-04-14,107.5199966430664,109.5999984741211,106.4000015258789,106.87999725341797,592475
2016-04-15,103.68000030517578,104.95999908447266,103.36000061035156,103.83999633789062,609944
2016-04-18,104.0,106.08000183105469,103.19999694824219,105.44000244140625,476344
2016-04-19,109.5999984741211,113.5999984741211,109.44000244140625,113.12000274658203,683119
2016-04-20,113.12000274658203,115.5199966430664,111.5199966430664,113.27999877929688,871369
2016-04-21,113.12000274658203,115.04000091552734,112.63999938964844,113.91999816894531,452669
2016-04-22,115.04000091552734,118.08000183105469,113.76000213623047,116.4800033569336,600813
2016-04-25,113.76000213623047,113.91999816894531,111.83999633789062,113.44000244140625,371463
2016-04-26,111.36000061035156,112.0,110.55999755859375,111.83999633789062,333788
2016-04-27,110.4000015258789,112.0,109.12000274658203,111.04000091552734,485950
2016-04-28,108.0,108.95999908447266,106.72000122070312,107.04000091552734,624606
2016-04-29,108.4800033569336,113.44000244140625,107.5199966430664,110.87999725341797,951963
2016-05-02,109.27999877929688,109.5999984741211,104.80000305175781,105.76000213623047,568663
2016-05-03,107.04000091552734,108.80000305175781,106.55999755859375,108.0,396125
2016-05-04,110.87999725341797,111.36000061035156,109.76000213623047,110.87999725341797,402681
2016-05-05,109.5999984741211,110.23999786376953,106.87999725341797,107.83999633789062,420131
2016-05-06,106.87999725341797,109.12000274658203,106.55999755859375,108.4800033569336,407613
2016-05-09,109.12000274658203,109.5999984741211,107.83999633789062,108.63999938964844,218056
2016-05-10,111.19999694824219,112.16000366210938,110.55999755859375,112.0,357094
2016-05-11,110.23999786376953,112.80000305175781,109.27999877929688,112.16000366210938,344288
2016-05-12,112.16000366210938,112.95999908447266,109.91999816894531,111.04000091552734,401006
2016-05-13,108.63999938964844,111.68000030517578,108.16000366210938,108.4800033569336,329744
2016-05-16,105.5999984741211,105.76000213623047,104.80000305175781,105.12000274658203,527363
2016-05-17,107.04000091552734,107.04000091552734,105.27999877929688,106.23999786376953,208256
2016-05-18,103.68000030517578,104.4800033569336,102.72000122070312,103.36000061035156,554788
2016-05-19,102.4000015258789,106.4000015258789,101.76000213623047,105.76000213623047,647794
2016-05-20,107.19999694824219,107.5199966430664,105.91999816894531,106.4000015258789,538575
2016-05-23,109.44000244140625,109.5999984741211,105.5999984741211,106.4000015258789,462313
2016-05-24,105.12000274658203,105.27999877929688,103.5199966430664,104.0,567281
2016-05-25,103.83999633789062,105.5999984741211,102.87999725341797,104.80000305175781,395456
2016-05-26,104.16000366210938,105.27999877929688,102.87999725341797,103.68000030517578,510175
2016-05-27,104.16000366210938,105.91999816894531,103.83999633789062,104.4800033569336,505413
2016-05-31,108.80000305175781,111.36000061035156,108.0,110.23999786376953,887831
2016-06-01,114.08000183105469,115.36000061035156,112.31999969482422,115.19999694824219,707019
2016-06-02,115.36000061035156,117.12000274658203,114.4000015258789,116.0,443881
2016-06-03,117.44000244140625,117.91999816894531,115.36000061035156,115.83999633789062,502831
2016-06-06,116.4800033569336,119.36000061035156,115.83999633789062,119.04000091552734,505325
2016-06-07,117.76000213623047,120.16000366210938,117.44000244140625,119.83999633789062,409175
2016-06-08,119.83999633789062,120.4800033569336,118.55999755859375,119.04000091552734,397981
2016-06-09,118.87999725341797,127.19999694824219,118.4000015258789,125.76000213623047,861200
2016-06-10,124.80000305175781,124.95999908447266,123.19999694824219,124.16000366210938,427794
2016-06-13,126.08000183105469,126.87999725341797,124.16000366210938,125.27999877929688,556163
2016-06-14,124.31999969482422,126.72000122070312,124.16000366210938,125.76000213623047,443913
2016-06-15,126.55999755859375,127.04000091552734,124.80000305175781,125.12000274658203,272388
2016-06-16,125.12000274658203,127.19999694824219,123.19999694824219,124.4800033569336,508225
2016-06-17,125.12000274658203,127.36000061035156,124.95999908447266,127.19999694824219,417288
2016-06-20,127.68000030517578,131.83999633789062,127.5199966430664,130.8800048828125,585350
2016-06-21,131.52000427246094,133.1199951171875,130.72000122070312,132.16000366210938,360269
2016-06-22,132.47999572753906,132.63999938964844,127.36000061035156,128.0,532438
2016-06-23,127.5199966430664,130.39999389648438,125.5999984741211,129.44000244140625,608219
2016-06-24,127.68000030517578,129.1199951171875,127.19999694824219,127.36000061035156,360344
2016-06-27,129.75999450683594,130.8800048828125,128.0,130.72000122070312,332569
2016-06-28,134.0800018310547,137.1199951171875,133.27999877929688,136.63999938964844,662794
2016-06-29,137.75999450683594,137.9199981689453,134.72000122070312,135.0399932861328,639456
2016-06-30,136.8000030517578,139.36000061035156,135.36000061035156,138.24000549316406,702263
2016-07-01,137.1199951171875,141.9199981689453,136.9600067138672,141.60000610351562,392694
2016-07-05,133.60000610351562,133.75999450683594,130.24000549316406,130.39999389648438,666781
2016-07-06,129.75999450683594,132.32000732421875,129.27999877929688,132.32000732421875,629981
2016-07-07,133.75999450683594,136.47999572753906,128.9600067138672,130.8800048828125,599275
2016-07-08,132.16000366210938,133.1199951171875,131.36000061035156,133.1199951171875,260469
2016-07-11,132.47999572753906,132.63999938964844,127.5199966430664,128.16000366210938,544144
2016-07-12,129.44000244140625,130.0800018310547,127.19999694824219,129.75999450683594,436238
2016-07-13,130.72000122070312,131.52000427246094,127.83999633789062,129.9199981689453,370706
2016-07-14,129.75999450683594,131.0399932861328,128.32000732421875,129.60000610351562,316256
2016-07-15,127.19999694824219,131.52000427246094,126.4000015258789,130.24000549316406,359894
2016-07-18,130.55999755859375,130.8800048828125,128.16000366210938,128.8000030517578,219006
2016-07-19,130.24000549316406,130.39999389648438,128.16000366210938,128.8000030517578,227750
2016-07-20,125.76000213623047,127.36000061035156,125.12000274658203,125.27999877929688,457319
2016-07-21,125.27999877929688,127.68000030517578,124.4800033569336,126.87999725341797,426363
2016-07-22,130.39999389648438,132.0,130.39999389648438,130.8800048828125,432838
2016-07-25,131.1999969482422,131.1999969482422,128.47999572753906,129.27999877929688,245650
2016-07-26,127.36000061035156,129.9199981689453,126.55999755859375,127.36000061035156,277838
2016-07-27,128.9600067138672,129.9199981689453,126.55999755859375,127.19999694824219,278975
2016-07-28,128.16000366210938,138.24000549316406,128.0,136.47999572753906,1002513
2016-07-29,137.60000610351562,139.0399932861328,136.63999938964844,136.8000030517578,402981
2016-08-01,135.83999633789062,136.47999572753906,132.16000366210938,132.47999572753906,342363
2016-08-02,131.67999267578125,132.63999938964844,130.24000549316406,130.55999755859375,247244
2016-08-03,133.9199981689453,136.8000030517578,133.44000244140625,135.83999633789062,478944
2016-08-04,136.0,137.9199981689453,134.24000549316406,135.0399932861328,569731
2016-08-05,133.60000610351562,134.0800018310547,131.67999267578125,131.83999633789062,224875
2016-08-08,130.39999389648438,131.83999633789062,129.27999877929688,131.1999969482422,284950
2016-08-09,128.32000732421875,129.1199951171875,124.4800033569336,125.27999877929688,503050
2016-08-10,125.12000274658203,125.5999984741211,121.91999816894531,122.87999725341797,354519
2016-08-11,122.4000015258789,124.4800033569336,120.80000305175781,121.5999984741211,449381
2016-08-12,124.63999938964844,125.44000244140625,123.19999694824219,123.68000030517578,345500
2016-08-15,124.63999938964844,125.91999816894531,122.55999755859375,123.68000030517578,379569
2016-08-16,123.83999633789062,125.44000244140625,123.68000030517578,125.27999877929688,495800
2016-08-17,124.80000305175781,126.4000015258789,124.16000366210938,125.12000274658203,500638
2016-08-18,124.95999908447266,128.63999938964844,124.80000305175781,127.68000030517578,390975
2016-08-19,124.0,124.80000305175781,122.72000122070312,122.87999725341797,275981
2016-08-22,127.5199966430664,128.0,126.08000183105469,126.87999725341797,263775
2016-08-23,128.63999938964844,131.67999267578125,128.16000366210938,131.0399932861328,401913
2016-08-24,132.8000030517578,134.39999389648438,132.63999938964844,132.8000030517578,468019
2016-08-25,134.24000549316406,136.47999572753906,133.44000244140625,135.36000061035156,363913
2016-08-26,135.1999969482422,138.55999755859375,134.72000122070312,136.0,387194
2016-08-29,136.47999572753906,137.9199981689453,134.8800048828125,136.16000366210938,260969
2016-08-30,137.27999877929688,137.44000244140625,132.47999572753906,133.27999877929688,260600
2016-08-31,133.44000244140625,136.47999572753906,133.44000244140625,135.1999969482422,311481
2016-09-01,133.44000244140625,134.39999389648438,131.0399932861328,131.83999633789062,321169
2016-09-02,132.63999938964844,132.9600067138672,130.8800048828125,131.1999969482422,157956
2016-09-06,129.1199951171875,129.44000244140625,127.36000061035156,128.0,372994
2016-09-07,128.47999572753906,128.8000030517578,125.44000244140625,126.23999786376953,439781
2016-09-08,128.63999938964844,132.63999938964844,128.63999938964844,131.83999633789062,499981
2016-09-09,133.1199951171875,133.60000610351562,131.0399932861328,131.36000061035156,199669
2016-09-12,135.67999267578125,137.44000244140625,135.36000061035156,136.32000732421875,387325
2016-09-13,137.60000610351562,138.0800018310547,135.83999633789062,136.47999572753906,181350
2016-09-14,137.60000610351562,138.24000549316406,134.0800018310547,136.16000366210938,282781
2016-09-15,134.55999755859375,138.39999389648438,133.44000244140625,137.1199951171875,249500
2016-09-16,135.83999633789062,139.1999969482422,135.67999267578125,138.72000122070312,237156
2016-09-19,136.9600067138672,137.9199981689453,136.47999572753906,137.9199981689453,180344
2016-09-20,140.9600067138672,143.52000427246094,140.8000030517578,143.1999969482422,327650
2016-09-21,142.8800048828125,144.0,142.0800018310547,143.83999633789062,241763
2016-09-22,144.16000366210938,144.32000732421875,139.83999633789062,140.0,375550
2016-09-23,140.16000366210938,144.16000366210938,137.27999877929688,139.0399932861328,231756
2016-09-26,139.1999969482422,140.9600067138672,139.0399932861328,140.47999572753906,181938
2016-09-27,140.0,140.63999938964844,139.0399932861328,139.67999267578125,162181
2016-09-28,136.16000366210938,137.75999450683594,134.8800048828125,137.75999450683594,284388
2016-09-29,135.83999633789062,138.39999389648438,135.67999267578125,136.16000366210938,333538
2016-09-30,134.8800048828125,134.8800048828125,132.63999938964844,133.75999450683594,374738
2016-10-03,132.32000732421875,134.24000549316406,131.36000061035156,133.44000244140625,276825
2016-10-04,132.8000030517578,137.1199951171875,132.0,136.0,315031
2016-10-05,134.8800048828125,140.16000366210938,134.39999389648438,138.8800048828125,401825
2016-10-06,139.36000061035156,140.63999938964844,136.32000732421875,139.36000061035156,535681
2016-10-07,141.44000244140625,147.52000427246094,140.9600067138672,146.0800018310547,668900
2016-10-10,147.67999267578125,150.72000122070312,147.36000061035156,149.75999450683594,495006
2016-10-11,147.67999267578125,149.60000610351562,147.0399932861328,147.83999633789062,616994
2016-10-12,147.67999267578125,149.44000244140625,146.39999389648438,147.36000061035156,311506
2016-10-13,146.8800048828125,154.24000549316406,144.9600067138672,152.9600067138672,619050
2016-10-14,151.52000427246094,152.0,149.9199981689453,150.8800048828125,338981
2016-10-17,149.27999877929688,149.9199981689453,148.0,149.60000610351562,240300
2016-10-18,151.1999969482422,152.16000366210938,150.0800018310547,150.24000549316406,145444
2016-10-19,147.67999267578125,148.16000366210938,146.72000122070312,147.83999633789062,241425
2016-10-20,147.1999969482422,148.63999938964844,145.44000244140625,147.52000427246094,289356
2016-10-21,145.1199951171875,145.44000244140625,143.36000061035156,143.83999633789062,472306
2016-10-24,143.36000061035156,143.36000061035156,141.60000610351562,142.55999755859375,469369
2016-10-25,137.60000610351562,138.72000122070312,134.39999389648438,135.0399932861328,1043581
2016-10-26,132.47999572753906,133.75999450683594,127.5199966430664,131.0399932861328,1117100
2016-10-27,130.24000549316406,132.9600067138672,128.63999938964844,131.36000061035156,860081
2016-10-28,131.83999633789062,133.9199981689453,131.52000427246094,133.60000610351562,493375
2016-10-31,134.8800048828125,135.1999969482422,129.1199951171875,129.27999877929688,506406
2016-11-01,124.31999969482422,126.72000122070312,123.04000091552734,123.68000030517578,996219
2016-11-02,121.44000244140625,123.36000061035156,119.5199966430664,119.83999633789062,649581
2016-11-03,119.5199966430664,121.91999816894531,118.55999755859375,118.55999755859375,650038
2016-11-04,119.04000091552734,120.63999938964844,117.91999816894531,119.5199966430664,368481
2016-11-07,121.5999984741211,122.4000015258789,119.36000061035156,121.44000244140625,349150
2016-11-08,115.68000030517578,116.31999969482422,111.83999633789062,112.16000366210938,867725
2016-11-09,110.23999786376953,117.76000213623047,109.5999984741211,115.36000061035156,1405156
2016-11-10,111.68000030517578,114.4000015258789,110.55999755859375,114.23999786376953,808900
2016-11-11,113.12000274658203,115.19999694824219,111.83999633789062,112.95999908447266,517419
2016-11-14,117.44000244140625,119.19999694824219,117.12000274658203,117.91999816894531,604363
2016-11-15,119.68000030517578,120.80000305175781,115.5199966430664,116.16000366210938,1210331
2016-11-16,117.91999816894531,118.72000122070312,116.4800033569336,118.23999786376953,647150
2016-11-17,116.16000366210938,117.76000213623047,115.19999694824219,115.83999633789062,1349275
2016-11-18,119.68000030517578,120.63999938964844,119.04000091552734,120.31999969482422,1099213
2016-11-21,123.19999694824219,124.80000305175781,122.87999725341797,124.63999938964844,1398325
2016-11-22,124.80000305175781,126.55999755859375,122.72000122070312,123.36000061035156,1903838
2016-11-23,124.0,128.16000366210938,123.68000030517578,126.87999725341797,2346938
2016-11-25,127.19999694824219,130.0800018310547,127.19999694824219,129.27999877929688,440081
2016-11-28,133.1199951171875,135.0399932861328,132.47999572753906,134.8800048828125,1915400
2016-11-29,134.0800018310547,135.1999969482422,132.16000366210938,134.0800018310547,1331863
2016-11-30,134.8800048828125,135.67999267578125,133.60000610351562,134.8800048828125,1492156
2016-12-01,138.72000122070312,142.0800018310547,138.24000549316406,141.75999450683594,1497213
2016-12-02,140.32000732421875,141.9199981689453,136.16000366210938,139.1999969482422,1778019
2016-12-05,144.8000030517578,147.36000061035156,144.63999938964844,144.63999938964844,1395944
2016-12-06,147.52000427246094,149.75999450683594,145.1199951171875,146.39999389648438,1669206
2016-12-07,149.9199981689453,151.1999969482422,143.52000427246094,144.16000366210938,2331750
2016-12-08,145.9199981689453,150.39999389648438,144.0,149.9199981689453,1868275
2016-12-09,152.0,152.32000732421875,147.52000427246094,150.72000122070312,2038050
2016-12-12,143.1999969482422,145.27999877929688,140.0,141.44000244140625,1240900
2016-12-13,142.8800048828125,143.0399932861328,139.0399932861328,139.52000427246094,993544
2016-12-14,140.47999572753906,143.83999633789062,140.0,143.52000427246094,956644
2016-12-15,141.44000244140625,144.63999938964844,136.9600067138672,138.24000549316406,1445719
2016-12-16,135.1999969482422,138.0800018310547,135.0399932861328,136.8000030517578,969725
2016-12-19,139.0399932861328,139.0399932861328,136.16000366210938,137.1199951171875,749838
2016-12-20,132.63999938964844,134.39999389648438,131.36000061035156,133.1199951171875,988169
2016-12-21,138.24000549316406,144.16000366210938,138.0800018310547,144.0,1569238
2016-12-22,142.72000122070312,145.27999877929688,140.47999572753906,142.0800018310547,1624306
2016-12-23,144.9600067138672,148.63999938964844,144.8000030517578,146.8800048828125,1028606
2016-12-27,148.32000732421875,151.0399932861328,147.52000427246094,149.27999877929688,812556
2016-12-28,149.27999877929688,155.83999633789062,148.63999938964844,154.0800018310547,768488
2016-12-29,152.63999938964844,154.24000549316406,149.9199981689453,152.0,816744
2016-12-30,151.36000061035156,151.36000061035156,147.36000061035156,149.44000244140625,584269
2017-01-03,137.27999877929688,138.0800018310547,130.55999755859375,133.44000244140625,1611644
2017-01-04,131.1999969482422,132.16000366210938,129.60000610351562,130.24000549316406,692894
2017-01-05,130.0800018310547,133.60000610351562,126.72000122070312,132.16000366210938,1507569
2017-01-06,132.8000030517578,133.27999877929688,130.39999389648438,130.72000122070312,646569
2017-01-09,125.91999816894531,125.91999816894531,123.68000030517578,124.63999938964844,957088
2017-01-10,129.27999877929688,132.8000030517578,128.9600067138672,130.24000549316406,1137156
2017-01-11,132.63999938964844,132.63999938964844,128.47999572753906,131.0399932861328,595475
2017-01-12,134.39999389648438,137.75999450683594,133.60000610351562,134.39999389648438,970619
2017-01-13,136.16000366210938,136.9600067138672,134.0800018310547,136.16000366210938,557431
2017-01-17,136.0,136.8000030517578,134.0800018310547,135.1999969482422,391688
2017-01-18,132.47999572753906,134.72000122070312,131.1999969482422,132.63999938964844,578775
2017-01-19,131.0399932861328,135.83999633789062,130.24000549316406,132.47999572753906,567250
2017-01-20,132.32000732421875,133.75999450683594,128.16000366210938,128.8000030517578,772094
2017-01-23,128.47999572753906,131.67999267578125,128.32000732421875,131.0399932861328,741675
2017-01-24,133.60000610351562,133.75999450683594,131.1999969482422,132.47999572753906,429881
2017-01-25,133.27999877929688,134.72000122070312,132.16000366210938,134.24000549316406,382044
2017-01-26,138.24000549316406,140.0,134.72000122070312,135.52000427246094,877169
2017-01-27,132.63999938964844,136.63999938964844,131.83999633789062,135.0399932861328,556413
2017-01-30,129.60000610351562,130.8800048828125,129.27999877929688,129.60000610351562,727600
2017-01-31,125.12000274658203,126.55999755859375,124.80000305175781,125.76000213623047,648394
2017-02-01,126.4000015258789,127.5199966430664,126.08000183105469,126.4000015258789,501131
2017-02-02,125.5999984741211,128.47999572753906,124.95999908447266,127.19999694824219,487538
2017-02-03,122.55999755859375,124.0,121.91999816894531,122.72000122070312,589244
2017-02-06,121.27999877929688,122.87999725341797,121.12000274658203,122.08000183105469,538713
2017-02-07,125.76000213623047,126.08000183105469,124.80000305175781,125.5999984741211,611506
2017-02-08,124.31999969482422,126.55999755859375,124.31999969482422,125.5999984741211,556231
2017-02-09,125.5999984741211,127.36000061035156,124.4800033569336,124.80000305175781,588825
2017-02-10,121.12000274658203,122.4000015258789,120.95999908447266,121.5999984741211,510863
2017-02-13,119.19999694824219,120.0,117.76000213623047,117.91999816894531,783344
2017-02-14,116.80000305175781,118.4000015258789,116.0,117.44000244140625,736394
2017-02-15,119.19999694824219,119.36000061035156,117.27999877929688,117.91999816894531,832938
2017-02-16,117.44000244140625,117.76000213623047,114.4000015258789,114.72000122070312,894269
2017-02-17,115.19999694824219,115.68000030517578,114.23999786376953,114.55999755859375,353469
2017-02-21,108.16000366210938,108.31999969482422,104.0,104.80000305175781,2424800
2017-02-22,104.4800033569336,106.72000122070312,103.83999633789062,105.12000274658203,1203500
2017-02-23,107.5199966430664,108.4800033569336,105.44000244140625,106.4000015258789,1673506
2017-02-24,106.87999725341797,108.31999969482422,105.76000213623047,108.16000366210938,1125519
2017-02-27,104.0,104.63999938964844,103.68000030517578,104.4800033569336,874713
2017-02-28,105.44000244140625,108.0,105.27999877929688,107.04000091552734,993388
2017-03-01,107.83999633789062,108.80000305175781,107.19999694824219,108.31999969482422,1001481
2017-03-02,107.83999633789062,109.12000274658203,105.91999816894531,108.80000305175781,935088
2017-03-03,108.31999969482422,109.91999816894531,107.68000030517578,109.44000244140625,823300
2017-03-06,112.95999908447266,114.4000015258789,110.55999755859375,110.72000122070312,1254469
2017-03-07,110.23999786376953,111.04000091552734,109.27999877929688,109.5999984741211,1076638
2017-03-08,113.27999877929688,114.23999786376953,111.83999633789062,112.63999938964844,1012300
2017-03-09,114.08000183105469,115.5199966430664,113.44000244140625,115.04000091552734,580550
2017-03-10,117.27999877929688,117.91999816894531,114.87999725341797,117.5999984741211,1470763
2017-03-13,117.91999816894531,118.72000122070312,115.83999633789062,116.4800033569336,868013
2017-03-14,117.44000244140625,117.5999984741211,113.44000244140625,113.91999816894531,854425
2017-03-15,115.36000061035156,116.0,114.72000122070312,115.04000091552734,673744
2017-03-16,112.95999908447266,115.04000091552734,112.0,112.4800033569336,765175
2017-03-17,113.44000244140625,114.55999755859375,112.63999938964844,113.91999816894531,307638
2017-03-20,115.36000061035156,118.87999725341797,115.36000061035156,118.87999725341797,523231
2017-03-21,119.83999633789062,120.0,117.44000244140625,119.36000061035156,914181
2017-03-22,117.76000213623047,119.04000091552734,116.4800033569336,116.63999938964844,554256
2017-03-23,117.44000244140625,119.19999694824219,116.0,118.87999725341797,558050
2017-03-24,119.36000061035156,120.0,118.87999725341797,119.68000030517578,327694
2017-03-27,120.95999908447266,121.12000274658203,118.55999755859375,118.87999725341797,655744
2017-03-28,119.19999694824219,120.95999908447266,118.87999725341797,119.83999633789062,293688
2017-03-29,122.4000015258789,123.5199966430664,121.5999984741211,122.23999786376953,624694
2017-03-30,121.44000244140625,122.72000122070312,119.36000061035156,121.12000274658203,589994
2017-03-31,122.55999755859375,122.72000122070312,120.16000366210938,121.12000274658203,647144
2017-04-03,119.83999633789062,120.0,118.55999755859375,119.04000091552734,579369
2017-04-04,120.63999938964844,125.27999877929688,120.63999938964844,124.63999938964844,1135344
2017-04-05,125.91999816894531,126.4000015258789,123.5199966430664,124.31999969482422,779706
2017-04-06,124.63999938964844,126.55999755859375,124.31999969482422,125.12000274658203,424519
2017-04-07,125.12000274658203,125.44000244140625,123.5199966430664,123.68000030517578,225394
2017-04-10,123.19999694824219,124.0,122.55999755859375,122.87999725341797,421938
2017-04-11,120.95999908447266,121.27999877929688,119.19999694824219,120.31999969482422,648881
2017-04-12,120.31999969482422,121.27999877929688,119.83999633789062,120.63999938964844,457675
2017-04-13,122.08000183105469,123.04000091552734,120.63999938964844,122.55999755859375,469400
2017-04-17,120.31999969482422,123.04000091552734,120.16000366210938,120.4800033569336,386056
2017-04-18,120.16000366210938,120.80000305175781,118.87999725341797,119.83999633789062,242125
2017-04-19,121.44000244140625,122.4000015258789,120.80000305175781,120.95999908447266,667938
2017-04-20,120.80000305175781,121.44000244140625,119.19999694824219,120.31999969482422,383563
2017-04-21,120.4800033569336,120.63999938964844,117.44000244140625,118.4000015258789,803200
2017-04-24,116.80000305175781,118.08000183105469,115.68000030517578,117.12000274658203,423038
2017-04-25,116.31999969482422,117.44000244140625,115.5199966430664,117.27999877929688,367069
2017-04-26,119.36000061035156,121.12000274658203,119.19999694824219,120.4800033569336,464738
2017-04-27,119.04000091552734,120.63999938964844,118.87999725341797,119.68000030517578,376656
2017-04-28,121.27999877929688,121.91999816894531,120.80000305175781,121.12000274658203,282913
2017-05-01,120.63999938964844,121.12000274658203,118.23999786376953,119.5199966430664,359463
2017-05-02,119.5199966430664,120.95999908447266,117.44000244140625,117.76000213623047,850894
2017-05-03,117.91999816894531,119.5199966430664,117.5999984741211,118.87999725341797,594363
2017-05-04,119.04000091552734,119.19999694824219,116.95999908447266,118.23999786376953,388681
2017-05-05,119.36000061035156,121.12000274658203,119.04000091552734,120.63999938964844,870056
2017-05-08,117.44000244140625,117.76000213623047,116.16000366210938,117.5999984741211,542525
2017-05-09,118.55999755859375,120.0,118.08000183105469,119.04000091552734,292875
2017-05-10,120.63999938964844,123.68000030517578,120.16000366210938,121.12000274658203,538944
2017-05-11,123.04000091552734,125.27999877929688,122.55999755859375,124.31999969482422,401419
2017-05-12,125.27999877929688,126.87999725341797,125.12000274658203,126.08000183105469,463888
2017-05-15,124.16000366210938,124.80000305175781,123.5199966430664,124.16000366210938,403669
2017-05-16,120.95999908447266,121.5999984741211,119.19999694824219,119.5199966430664,464419
2017-05-17,118.55999755859375,119.19999694824219,117.44000244140625,118.87999725341797,366175
2017-05-18,118.87999725341797,119.68000030517578,117.44000244140625,118.55999755859375,264100
2017-05-19,119.83999633789062,121.44000244140625,119.68000030517578,120.80000305175781,319431
2017-05-22,122.55999755859375,123.5199966430664,122.4000015258789,123.19999694824219,226213
2017-05-23,122.87999725341797,123.04000091552734,119.19999694824219,119.83999633789062,714575
2017-05-24,118.4000015258789,120.16000366210938,118.08000183105469,118.87999725341797,393563
2017-05-25,119.68000030517578,119.68000030517578,116.80000305175781,118.4000015258789,365581
2017-05-26,119.04000091552734,119.83999633789062,117.27999877929688,119.04000091552734,370638
2017-05-30,114.55999755859375,114.72000122070312,113.27999877929688,113.76000213623047,513556
2017-05-31,112.31999969482422,112.31999969482422,110.4000015258789,110.72000122070312,468156
2017-06-01,111.04000091552734,111.19999694824219,107.83999633789062,109.91999816894531,648213
2017-06-02,109.12000274658203,109.44000244140625,107.83999633789062,108.31999969482422,334850
2017-06-05,108.0,108.95999908447266,107.19999694824219,107.68000030517578,384388
2017-06-06,109.44000244140625,110.08000183105469,108.80000305175781,109.76000213623047,289388
2017-06-07,111.04000091552734,111.04000091552734,108.4800033569336,108.63999938964844,349231
2017-06-08,109.12000274658203,110.55999755859375,107.5199966430664,109.12000274658203,435194
2017-06-09,109.5999984741211,110.08000183105469,109.27999877929688,109.76000213623047,200550
2017-06-12,110.55999755859375,110.87999725341797,108.16000366210938,108.31999969482422,297144
2017-06-13,108.95999908447266,109.12000274658203,106.4000015258789,106.87999725341797,410675
2017-06-14,106.08000183105469,107.68000030517578,105.5999984741211,105.91999816894531,369431
2017-06-15,105.76000213623047,110.4000015258789,105.44000244140625,109.76000213623047,551919
2017-06-16,109.5999984741211,110.23999786376953,108.80000305175781,109.27999877929688,154688
2017-06-19,104.63999938964844,105.27999877929688,104.16000366210938,104.4800033569336,527100
2017-06-20,104.4800033569336,104.95999908447266,104.0,104.4800033569336,233369
2017-06-21,105.44000244140625,105.91999816894531,103.68000030517578,104.31999969482422,264019
2017-06-22,104.80000305175781,106.55999755859375,102.87999725341797,104.31999969482422,629044
2017-06-23,105.12000274658203,105.91999816894531,105.12000274658203,105.5999984741211,439369
2017-06-26,108.80000305175781,109.91999816894531,107.83999633789062,109.44000244140625,577838
2017-06-27,108.80000305175781,110.23999786376953,108.63999938964844,109.44000244140625,492363
2017-06-28,110.55999755859375,111.04000091552734,110.08000183105469,110.23999786376953,248663
2017-06-29,110.55999755859375,111.68000030517578,108.63999938964844,109.12000274658203,492881
2017-06-30,107.83999633789062,108.80000305175781,106.4000015258789,108.4800033569336,426681
2017-07-03,108.16000366210938,109.12000274658203,105.76000213623047,106.55999755859375,494900
2017-07-05,104.0,104.16000366210938,101.27999877929688,102.08000183105469,794425
2017-07-06,102.72000122070312,103.5199966430664,102.4000015258789,103.19999694824219,630244
2017-07-07,105.12000274658203,105.27999877929688,101.76000213623047,102.23999786376953,657750
2017-07-10,104.63999938964844,105.27999877929688,104.16000366210938,104.31999969482422,524044
2017-07-11,106.72000122070312,109.12000274658203,106.72000122070312,108.4800033569336,620650
2017-07-12,107.04000091552734,107.83999633789062,106.23999786376953,107.19999694824219,334763
2017-07-13,105.5999984741211,107.83999633789062,105.5999984741211,106.08000183105469,303025
2017-07-14,105.76000213623047,107.19999694824219,105.5999984741211,106.55999755859375,217250
2017-07-17,107.83999633789062,108.95999908447266,107.36000061035156,108.16000366210938,250394
2017-07-18,110.08000183105469,110.55999755859375,109.27999877929688,109.91999816894531,353850
2017-07-19,110.08000183105469,110.72000122070312,109.5999984741211,109.91999816894531,205288
2017-07-20,110.23999786376953,111.19999694824219,108.0,108.63999938964844,462744
2017-07-21,108.16000366210938,108.4800033569336,105.12000274658203,105.91999816894531,659613
2017-07-24,105.12000274658203,105.76000213623047,102.87999725341797,103.5199966430664,409669
2017-07-25,104.80000305175781,105.27999877929688,104.4800033569336,105.27999877929688,321531
2017-07-26,104.80000305175781,104.95999908447266,103.5199966430664,104.80000305175781,310319
2017-07-27,104.80000305175781,107.36000061035156,104.63999938964844,106.23999786376953,462681
2017-07-28,106.87999725341797,107.04000091552734,105.27999877929688,105.76000213623047,239894
2017-07-31,102.72000122070312,102.72000122070312,99.83999633789062,101.12000274658203,760488
2017-08-01,99.83999633789062,101.5999984741211,99.19999694824219,101.27999877929688,1579156
2017-08-02,101.12000274658203,101.91999816894531,100.80000305175781,100.80000305175781,336075
2017-08-03,101.44000244140625,102.23999786376953,100.31999969482422,100.4800033569336,341831
2017-08-04,100.31999969482422,100.4800033569336,99.36000061035156,100.0,252113
2017-08-07,100.0,100.95999908447266,99.83999633789062,100.80000305175781,260106
2017-08-08,100.31999969482422,101.5999984741211,99.83999633789062,100.95999908447266,193625
2017-08-09,102.87999725341797,104.16000366210938,102.72000122070312,103.36000061035156,382456
2017-08-10,104.0,107.5199966430664,103.68000030517578,107.04000091552734,667800
2017-08-11,107.04000091552734,107.5199966430664,106.72000122070312,107.04000091552734,149688
2017-08-14,107.19999694824219,107.19999694824219,104.95999908447266,106.4000015258789,304419
2017-08-15,105.5999984741211,106.23999786376953,104.95999908447266,105.27999877929688,339569
2017-08-16,104.0,105.27999877929688,103.5199966430664,103.83999633789062,232894
2017-08-17,103.5199966430664,105.44000244140625,102.55999755859375,104.80000305175781,214056
2017-08-18,104.31999969482422,104.63999938964844,103.68000030517578,104.16000366210938,178344
2017-08-21,103.68000030517578,106.87999725341797,103.19999694824219,106.23999786376953,314813
2017-08-22,107.04000091552734,107.04000091552734,104.80000305175781,105.44000244140625,263263
2017-08-23,104.63999938964844,105.44000244140625,104.0,105.12000274658203,211575
2017-08-24,105.76000213623047,106.87999725341797,105.12000274658203,105.91999816894531,525006
2017-08-25,104.4800033569336,104.80000305175781,103.36000061035156,103.83999633789062,287231
2017-08-28,102.72000122070312,106.4000015258789,102.55999755859375,105.12000274658203,440556
2017-08-29,105.5999984741211,105.91999816894531,104.4800033569336,105.5999984741211,239294
2017-08-30,104.31999969482422,104.80000305175781,103.83999633789062,104.31999969482422,225869
2017-08-31,103.5199966430664,108.0,103.36000061035156,107.36000061035156,689875
2017-09-01,106.87999725341797,109.5999984741211,106.55999755859375,108.63999938964844,338513
2017-09-05,105.5999984741211,106.23999786376953,105.27999877929688,105.44000244140625,434300
2017-09-06,107.04000091552734,107.19999694824219,105.76000213623047,106.72000122070312,241563
2017-09-07,107.04000091552734,107.04000091552734,105.44000244140625,105.91999816894531,391906
2017-09-08,104.0,104.16000366210938,102.4000015258789,103.04000091552734,365788
2017-09-11,104.31999969482422,104.80000305175781,103.68000030517578,104.63999938964844,210000
2017-09-12,107.04000091552734,108.0,106.23999786376953,106.55999755859375,531569
2017-09-13,108.31999969482422,109.12000274658203,108.0,108.31999969482422,440838
2017-09-14,108.0,110.08000183105469,107.68000030517578,109.12000274658203,332875
2017-09-15,107.36000061035156,108.0,106.72000122070312,107.68000030517578,409275
2017-09-18,110.4000015258789,111.68000030517578,110.08000183105469,111.36000061035156,594719
2017-09-19,111.19999694824219,111.5199966430664,110.23999786376953,110.55999755859375,165244
2017-09-20,110.87999725341797,111.19999694824219,109.12000274658203,109.5999984741211,279494
2017-09-21,107.68000030517578,107.83999633789062,104.63999938964844,105.27999877929688,922731
2017-09-22,105.12000274658203,105.76000213623047,104.95999908447266,104.95999908447266,282706
2017-09-25,104.4800033569336,105.27999877929688,103.68000030517578,104.16000366210938,439631
2017-09-26,104.95999908447266,104.95999908447266,103.68000030517578,104.4800033569336,252894
2017-09-27,106.72000122070312,107.19999694824219,106.23999786376953,106.55999755859375,373381
2017-09-28,105.76000213623047,107.19999694824219,104.4800033569336,105.27999877929688,388481
2017-09-29,104.63999938964844,105.5999984741211,104.4800033569336,105.12000274658203,269881
2017-10-02,102.4000015258789,102.4000015258789,100.63999938964844,102.08000183105469,1176444
2017-10-03,101.12000274658203,101.91999816894531,100.63999938964844,100.95999908447266,522569
2017-10-04,102.72000122070312,103.19999694824219,101.91999816894531,102.23999786376953,348750
2017-10-05,103.04000091552734,104.16000366210938,100.80000305175781,101.12000274658203,557238
2017-10-06,101.12000274658203,101.27999877929688,99.5199966430664,100.0,526663
2017-10-09,100.0,100.0,98.4000015258789,98.72000122070312,451431
2017-10-10,100.0,100.80000305175781,99.83999633789062,100.31999969482422,315694
2017-10-11,102.72000122070312,102.87999725341797,100.31999969482422,100.95999908447266,505800
2017-10-12,102.4000015258789,104.80000305175781,102.23999786376953,104.0,730038
2017-10-13,105.27999877929688,105.5999984741211,103.83999633789062,104.16000366210938,322313
2017-10-16,101.76000213623047,103.36000061035156,101.5999984741211,103.04000091552734,398781
2017-10-17,104.31999969482422,105.27999877929688,102.08000183105469,102.23999786376953,375119
2017-10-18,101.5999984741211,101.76000213623047,100.63999938964844,101.44000244140625,354288
2017-10-19,100.80000305175781,102.23999786376953,98.87999725341797,101.76000213623047,821819
2017-10-20,101.44000244140625,102.72000122070312,100.95999908447266,101.91999816894531,349206
2017-10-23,103.68000030517578,104.31999969482422,102.72000122070312,103.04000091552734,577331
2017-10-24,103.19999694824219,103.5199966430664,102.4000015258789,103.5199966430664,543950
2017-10-25,101.76000213623047,102.55999755859375,100.95999908447266,101.5999984741211,321713
2017-10-26,100.31999969482422,101.12000274658203,100.0,100.16000366210938,394806
2017-10-27,97.91999816894531,98.08000183105469,96.80000305175781,97.76000213623047,915844
2017-10-30,97.91999816894531,98.72000122070312,97.27999877929688,98.08000183105469,370475
2017-10-31,96.63999938964844,96.80000305175781,94.72000122070312,95.68000030517578,864006
2017-11-01,93.91999816894531,95.5199966430664,93.76000213623047,95.5199966430664,594675
2017-11-02,95.83999633789062,97.12000274658203,95.36000061035156,96.4800033569336,538388
2017-11-03,97.76000213623047,98.4000015258789,97.27999877929688,97.91999816894531,392638
2017-11-06,100.95999908447266,103.19999694824219,100.63999938964844,102.08000183105469,1165450
2017-11-07,102.55999755859375,104.31999969482422,101.76000213623047,103.5199966430664,769888
2017-11-08,104.4800033569336,104.80000305175781,103.5199966430664,103.5199966430664,412281
2017-11-09,105.44000244140625,105.5999984741211,104.0,105.44000244140625,667806
2017-11-10,104.95999908447266,105.91999816894531,104.31999969482422,105.76000213623047,415219
2017-11-13,104.16000366210938,106.08000183105469,102.72000122070312,103.36000061035156,572738
2017-11-14,101.12000274658203,102.23999786376953,100.63999938964844,101.27999877929688,574163
2017-11-15,102.4000015258789,103.5199966430664,100.31999969482422,101.27999877929688,350088
2017-11-16,102.08000183105469,102.08000183105469,100.0,100.95999908447266,468813
2017-11-17,101.44000244140625,102.55999755859375,100.95999908447266,102.4000015258789,537331
2017-11-20,99.83999633789062,100.63999938964844,99.5199966430664,99.83999633789062,414081
2017-11-21,100.0,100.4800033569336,98.87999725341797,99.19999694824219,441531
2017-11-22,97.76000213623047,98.4000015258789,97.12000274658203,97.5999984741211,627075
2017-11-24,95.5199966430664,95.5199966430664,92.4800033569336,93.44000244140625,1287750
2017-11-27,95.19999694824219,96.63999938964844,95.04000091552734,96.4800033569336,1034063
2017-11-28,98.23999786376953,100.31999969482422,98.23999786376953,99.68000030517578,850725
2017-11-29,102.08000183105469,102.08000183105469,100.31999969482422,100.95999908447266,958644
2017-11-30,98.23999786376953,98.55999755859375,95.68000030517578,96.80000305175781,1480806
2017-12-01,98.23999786376953,98.87999725341797,97.12000274658203,97.5999984741211,651694
2017-12-04,96.80000305175781,96.80000305175781,94.08000183105469,94.72000122070312,1165619
2017-12-05,92.4800033569336,93.44000244140625,91.5199966430664,92.80000305175781,1122363
2017-12-06,93.76000213623047,93.76000213623047,91.83999633789062,92.4800033569336,488538
2017-12-07,90.08000183105469,90.08000183105469,87.5199966430664,88.0,2203381
2017-12-08,88.95999908447266,89.12000274658203,87.83999633789062,88.4800033569336,615556
2017-12-11,89.91999816894531,90.55999755859375,88.95999908447266,88.95999908447266,738438
2017-12-12,90.08000183105469,90.23999786376953,85.12000274658203,85.76000213623047,1355981
2017-12-13,86.08000183105469,87.5199966430664,84.63999938964844,85.76000213623047,735875
2017-12-14,85.76000213623047,86.23999786376953,84.0,85.44000244140625,672369
2017-12-15,85.44000244140625,85.76000213623047,82.23999786376953,83.5199966430664,1160838
2017-12-18,86.87999725341797,88.16000366210938,86.55999755859375,86.72000122070312,1363744
2017-12-19,86.87999725341797,87.68000030517578,85.12000274658203,85.76000213623047,701044
2017-12-20,84.95999908447266,84.95999908447266,82.55999755859375,83.68000030517578,1046306
2017-12-21,82.72000122070312,84.16000366210938,81.5999984741211,82.23999786376953,1019644
2017-12-22,83.19999694824219,84.31999969482422,83.19999694824219,84.0,552744
2017-12-26,84.16000366210938,85.44000244140625,83.36000061035156,83.5199966430664,811881
2017-12-27,86.72000122070312,87.04000091552734,85.5999984741211,86.23999786376953,579119
2017-12-28,90.72000122070312,93.12000274658203,90.55999755859375,92.16000366210938,1769013
2017-12-29,94.4000015258789,95.04000091552734,92.31999969482422,93.27999877929688,1152950
2018-01-02,96.63999938964844,96.95999908447266,94.08000183105469,96.16000366210938,1772150
2018-01-03,95.19999694824219,95.5199966430664,93.44000244140625,94.55999755859375,793225
2018-01-04,95.04000091552734,96.0,89.76000213623047,90.72000122070312,1271900
2018-01-05,87.95999908447266,88.80000305175781,87.55999755859375,88.31999969482422,2345150
2018-01-08,89.44000244140625,90.08000183105469,88.04000091552734,89.19999694824219,2286150
2018-01-09,90.19999694824219,93.76000213623047,89.36000061035156,93.19999694824219,2087800
2018-01-10,93.5999984741211,94.04000091552734,90.72000122070312,91.95999908447266,1199450
2018-01-11,95.36000061035156,97.76000213623047,94.08000183105469,97.5999984741211,3580300
2018-01-12,97.83999633789062,101.91999816894531,97.83999633789062,101.12000274658203,3162175
2018-01-16,98.31999969482422,100.31999969482422,96.44000244140625,98.4000015258789,2086100
2018-01-17,100.63999938964844,103.23999786376953,99.68000030517578,102.4000015258789,2364625
2018-01-18,101.04000091552734,101.19999694824219,97.44000244140625,100.76000213623047,1724650
2018-01-19,100.0,101.27999877929688,98.91999816894531,99.44000244140625,1073225
2018-01-22,98.5999984741211,99.5199966430664,98.31999969482422,99.4000015258789,918525
2018-01-23,102.4800033569336,105.68000030517578,101.76000213623047,103.76000213623047,1985800
2018-01-24,104.19999694824219,105.76000213623047,102.16000366210938,102.87999725341797,1799425
2018-01-25,105.12000274658203,107.04000091552734,103.91999816894531,104.68000030517578,1558775
2018-01-26,107.0,108.0,106.68000030517578,107.08000183105469,1582475
2018-01-29,104.27999877929688,107.5999984741211,104.16000366210938,107.36000061035156,1764275
2018-01-30,108.19999694824219,109.72000122070312,106.83999633789062,107.08000183105469,1546200
2018-01-31,103.16000366210938,103.36000061035156,100.04000091552734,100.31999969482422,2657575
2018-02-01,98.27999877929688,98.80000305175781,95.83999633789062,97.4000015258789,2626175
2018-02-02,96.44000244140625,97.23999786376953,95.95999908447266,96.80000305175781,1229900
2018-02-05,94.55999755859375,94.72000122070312,92.44000244140625,92.95999908447266,1612750
2018-02-06,91.55999755859375,93.5199966430664,91.4800033569336,93.19999694824219,1096350
2018-02-07,91.4800033569336,92.36000061035156,90.87999725341797,91.19999694824219,1048100
2018-02-08,92.23999786376953,93.12000274658203,90.72000122070312,90.95999908447266,2101300
2018-02-09,88.87999725341797,89.04000091552734,87.08000183105469,88.12000274658203,1498600
2018-02-12,86.63999938964844,87.36000061035156,86.23999786376953,86.68000030517578,1064725
2018-02-13,88.16000366210938,89.12000274658203,87.5199966430664,88.0,1006950
2018-02-14,86.76000213623047,88.5199966430664,86.55999755859375,87.95999908447266,1119150
2018-02-15,86.87999725341797,88.23999786376953,86.44000244140625,87.4800033569336,1138300
2018-02-16,86.5999984741211,87.16000366210938,86.44000244140625,86.76000213623047,692800
2018-02-20,88.5999984741211,89.04000091552734,88.16000366210938,88.72000122070312,1050050
2018-02-21,89.5199966430664,90.0,88.72000122070312,89.19999694824219,670200
2018-02-22,89.16000366210938,89.63999938964844,88.36000061035156,88.55999755859375,474450
2018-02-23,88.27999877929688,89.08000183105469,87.5999984741211,88.87999725341797,554500
2018-02-26,89.83999633789062,89.95999908447266,88.16000366210938,89.55999755859375,551000
2018-02-27,88.5199966430664,90.04000091552734,88.5199966430664,89.55999755859375,451400
2018-02-28,89.87999725341797,90.23999786376953,88.80000305175781,89.04000091552734,482600
2018-03-01,89.63999938964844,90.95999908447266,89.0,89.80000305175781,1175400
2018-03-02,90.16000366210938,90.55999755859375,89.80000305175781,90.31999969482422,598675
2018-03-05,90.16000366210938,90.5199966430664,89.5199966430664,90.12000274658203,421150
2018-03-06,91.27999877929688,91.87999725341797,90.80000305175781,91.80000305175781,483025
2018-03-07,92.72000122070312,92.91999816894531,92.31999969482422,92.87999725341797,442300
2018-03-08,92.55999755859375,92.55999755859375,91.23999786376953,91.68000030517578,622575
2018-03-09,91.12000274658203,91.5199966430664,90.83999633789062,90.95999908447266,278000
2018-03-12,92.63999938964844,93.4800033569336,92.4000015258789,92.83999633789062,1537450
2018-03-13,93.08000183105469,93.16000366210938,92.5199966430664,92.95999908447266,605600
2018-03-14,90.95999908447266,91.36000061035156,90.4000015258789,91.27999877929688,776200
2018-03-15,91.4800033569336,91.5199966430664,88.91999816894531,89.5999984741211,1402275
2018-03-16,89.23999786376953,90.04000091552734,89.16000366210938,89.91999816894531,383675
2018-03-19,88.4000015258789,88.68000030517578,88.16000366210938,88.5199966430664,482725
2018-03-20,88.95999908447266,89.76000213623047,88.5199966430664,89.16000366210938,770375
2018-03-21,89.5199966430664,89.87999725341797,87.87999725341797,88.23999786376953,639125
2018-03-22,88.19999694824219,89.0,87.44000244140625,87.5199966430664,581325
2018-03-23,86.68000030517578,87.55999755859375,86.5999984741211,86.72000122070312,397375
2018-03-26,87.44000244140625,88.31999969482422,87.31999969482422,88.12000274658203,601575
2018-03-27,88.68000030517578,89.76000213623047,88.0,89.44000244140625,434450
2018-03-28,89.08000183105469,89.4000015258789,88.72000122070312,89.19999694824219,389900
2018-03-29,90.83999633789062,91.16000366210938,90.0,90.19999694824219,614350
2018-04-02,88.31999969482422,88.5999984741211,87.44000244140625,88.16000366210938,682775
2018-04-03,88.68000030517578,89.27999877929688,88.5999984741211,88.91999816894531,315300
2018-04-04,90.04000091552734,90.5999984741211,89.12000274658203,89.31999969482422,599675
2018-04-05,89.0,89.31999969482422,87.68000030517578,88.36000061035156,564475
2018-04-06,89.16000366210938,89.36000061035156,88.87999725341797,88.95999908447266,341025
2018-04-09,88.68000030517578,89.19999694824219,87.12000274658203,89.0,713000
2018-04-10,87.76000213623047,88.08000183105469,87.31999969482422,87.76000213623047,613900
2018-04-11,88.44000244140625,88.72000122070312,88.0,88.08000183105469,384575
2018-04-12,88.5999984741211,88.95999908447266,87.91999816894531,88.76000213623047,608175
2018-04-13,90.23999786376953,91.0,90.04000091552734,90.27999877929688,585100
2018-04-16,91.04000091552734,91.5999984741211,90.68000030517578,90.76000213623047,346650
2018-04-17,90.5999984741211,91.08000183105469,90.31999969482422,90.4000015258789,554025
2018-04-18,91.36000061035156,91.91999816894531,90.16000366210938,90.44000244140625,731550
2018-04-19,88.76000213623047,90.08000183105469,87.87999725341797,88.36000061035156,1036925
2018-04-20,88.72000122070312,90.4000015258789,88.63999938964844,90.23999786376953,1293475
2018-04-23,89.87999725341797,90.80000305175781,89.87999725341797,90.4800033569336,848350
2018-04-24,91.04000091552734,91.80000305175781,90.95999908447266,91.63999938964844,698075
2018-04-25,91.27999877929688,91.76000213623047,90.83999633789062,91.72000122070312,265300
2018-04-26,91.63999938964844,92.72000122070312,91.5999984741211,92.19999694824219,734425
2018-04-27,91.0,91.12000274658203,90.31999969482422,90.4000015258789,515500
2018-04-30,89.44000244140625,90.27999877929688,89.0,90.23999786376953,545900
2018-05-01,91.5199966430664,91.87999725341797,90.55999755859375,91.31999969482422,643850
2018-05-02,90.27999877929688,90.44000244140625,89.5999984741211,89.91999816894531,782025
2018-05-03,88.95999908447266,89.23999786376953,88.12000274658203,89.23999786376953,1047975
2018-05-04,89.04000091552734,89.19999694824219,88.16000366210938,88.5999984741211,388950
2018-05-07,89.80000305175781,90.16000366210938,89.12000274658203,89.19999694824219,868825
2018-05-08,89.4000015258789,89.63999938964844,88.36000061035156,89.31999969482422,489650
2018-05-09,89.16000366210938,89.87999725341797,89.04000091552734,89.19999694824219,310000
2018-05-10,90.12000274658203,92.0,89.87999725341797,91.5199966430664,1258425
2018-05-11,91.5999984741211,91.91999816894531,91.16000366210938,91.80000305175781,334825
2018-05-14,91.4800033569336,92.87999725341797,91.44000244140625,92.5199966430664,779475
2018-05-15,93.23999786376953,93.31999969482422,92.19999694824219,92.5199966430664,626750
2018-05-16,92.08000183105469,92.31999969482422,91.63999938964844,91.80000305175781,504675
2018-05-17,91.19999694824219,93.4800033569336,90.95999908447266,93.04000091552734,903125
2018-05-18,93.19999694824219,93.80000305175781,92.76000213623047,92.76000213623047,423925
2018-05-21,92.87999725341797,93.0,92.04000091552734,92.5199966430664,746275
2018-05-22,93.63999938964844,95.16000366210938,93.44000244140625,94.87999725341797,761750
2018-05-23,95.4000015258789,96.19999694824219,95.36000061035156,95.68000030517578,1125225
2018-05-24,95.4800033569336,96.23999786376953,95.16000366210938,96.08000183105469,436550
2018-05-25,96.5999984741211,96.80000305175781,95.16000366210938,95.87999725341797,1238300
2018-05-29,93.87999725341797,94.0,92.63999938964844,93.87999725341797,1008725
2018-05-30,93.12000274658203,93.72000122070312,93.0,93.4800033569336,413425
2018-05-31,94.76000213623047,96.5199966430664,94.76000213623047,95.55999755859375,1111125
2018-06-01,95.55999755859375,96.23999786376953,95.04000091552734,96.12000274658203,678625
2018-06-04,95.27999877929688,95.76000213623047,94.55999755859375,94.68000030517578,471675
2018-06-05,93.31999969482422,93.95999908447266,93.19999694824219,93.4800033569336,983800
2018-06-06,93.76000213623047,94.04000091552734,93.0,93.80000305175781,581725
2018-06-07,95.36000061035156,95.95999908447266,94.5999984741211,94.83999633789062,1085525
2018-06-08,93.36000061035156,94.0,93.04000091552734,93.95999908447266,560900
2018-06-11,95.5199966430664,95.63999938964844,94.80000305175781,95.31999969482422,1185700
2018-06-12,95.19999694824219,95.36000061035156,94.4000015258789,95.16000366210938,577075
2018-06-13,95.4800033569336,96.36000061035156,95.4800033569336,95.80000305175781,664600
2018-06-14,95.72000122070312,96.23999786376953,94.83999633789062,96.08000183105469,862100
2018-06-15,97.12000274658203,98.08000183105469,97.0,98.08000183105469,1031550
2018-06-18,96.87999725341797,97.31999969482422,95.5999984741211,96.0,749025
2018-06-19,94.76000213623047,94.76000213623047,93.76000213623047,94.5999984741211,623100
2018-06-20,96.0,96.23999786376953,95.63999938964844,96.12000274658203,965000
2018-06-21,97.08000183105469,97.44000244140625,95.5199966430664,96.4000015258789,651050
2018-06-22,95.31999969482422,95.80000305175781,94.83999633789062,95.4800033569336,574925
2018-06-25,94.36000061035156,95.0,94.16000366210938,94.95999908447266,639500
2018-06-26,94.5199966430664,95.4000015258789,94.16000366210938,95.31999969482422,276550
2018-06-27,96.76000213623047,97.23999786376953,95.83999633789062,96.80000305175781,748750
2018-06-28,97.4000015258789,97.91999816894531,95.08000183105469,95.72000122070312,718000
2018-06-29,95.04000091552734,95.44000244140625,94.44000244140625,94.80000305175781,408575
2018-07-02,93.08000183105469,93.12000274658203,92.5199966430664,92.91999816894531,586650
2018-07-03,92.80000305175781,94.16000366210938,92.80000305175781,93.76000213623047,222200
2018-07-05,92.5999984741211,92.68000030517578,91.83999633789062,91.83999633789062,550250
2018-07-06,91.91999816894531,92.80000305175781,91.72000122070312,92.63999938964844,361900
2018-07-09,92.16000366210938,92.31999969482422,91.44000244140625,91.83999633789062,439350
2018-07-10,91.5999984741211,91.68000030517578,90.27999877929688,90.31999969482422,699950
2018-07-11,91.44000244140625,91.87999725341797,90.95999908447266,91.5999984741211,339375
2018-07-12,91.19999694824219,91.68000030517578,90.5199966430664,90.83999633789062,479400
2018-07-13,90.19999694824219,90.19999694824219,89.27999877929688,89.63999938964844,553275
2018-07-16,89.4800033569336,89.95999908447266,88.95999908447266,89.63999938964844,235375
2018-07-17,89.5999984741211,89.68000030517578,88.5999984741211,88.80000305175781,549225
2018-07-18,88.76000213623047,88.87999725341797,88.19999694824219,88.5999984741211,399125
2018-07-19,87.87999725341797,90.0,87.63999938964844,89.76000213623047,907175
2018-07-20,90.16000366210938,90.19999694824219,89.4000015258789,89.5199966430664,412000
2018-07-23,88.55999755859375,88.63999938964844,88.19999694824219,88.36000061035156,543475
2018-07-24,88.68000030517578,89.4000015258789,88.55999755859375,89.27999877929688,291125
2018-07-25,90.44000244140625,90.5199966430664,90.12000274658203,90.4000015258789,299175
2018-07-26,90.44000244140625,91.12000274658203,90.23999786376953,90.4800033569336,462500
2018-07-27,91.27999877929688,91.72000122070312,91.08000183105469,91.23999786376953,314775
2018-07-30,91.12000274658203,92.31999969482422,90.80000305175781,91.83999633789062,411650
2018-07-31,92.80000305175781,92.83999633789062,91.0,91.23999786376953,417050
2018-08-01,90.72000122070312,91.27999877929688,90.36000061035156,90.63999938964844,290400
2018-08-02,90.4800033569336,92.80000305175781,90.44000244140625,92.31999969482422,687925
2018-08-03,93.31999969482422,93.91999816894531,93.08000183105469,93.36000061035156,567825
2018-08-06,93.31999969482422,93.91999816894531,93.23999786376953,93.72000122070312,302525
2018-08-07,94.44000244140625,95.19999694824219,94.44000244140625,94.95999908447266,673575
2018-08-08,96.23999786376953,96.83999633789062,96.12000274658203,96.5199966430664,756575
2018-08-09,96.76000213623047,97.12000274658203,96.19999694824219,96.83999633789062,614750
2018-08-10,95.91999816894531,96.72000122070312,95.76000213623047,96.5199966430664,348550
2018-08-13,95.95999908447266,96.72000122070312,95.91999816894531,96.16000366210938,313675
2018-08-14,96.83999633789062,97.63999938964844,96.76000213623047,96.87999725341797,357250
2018-08-15,96.80000305175781,97.04000091552734,96.36000061035156,96.55999755859375,314300
2018-08-16,96.63999938964844,96.76000213623047,94.91999816894531,95.44000244140625,480800
2018-08-17,96.80000305175781,97.31999969482422,96.55999755859375,96.72000122070312,406075
2018-08-20,96.44000244140625,96.68000030517578,96.16000366210938,96.5999984741211,282550
2018-08-21,96.91999816894531,97.5999984741211,96.4800033569336,97.5199966430664,373525
2018-08-22,96.76000213623047,97.04000091552734,96.5199966430664,96.72000122070312,259900
2018-08-23,96.63999938964844,97.4000015258789,96.08000183105469,96.91999816894531,453550
2018-08-24,96.19999694824219,96.36000061035156,95.4800033569336,95.5199966430664,387825
2018-08-27,94.5999984741211,94.83999633789062,94.0,94.08000183105469,444275
2018-08-28,93.76000213623047,93.83999633789062,93.0,93.4000015258789,381825
2018-08-29,93.83999633789062,94.31999969482422,93.0,94.19999694824219,328800
2018-08-30,94.55999755859375,94.76000213623047,93.36000061035156,94.5999984741211,540125
2018-08-31,95.83999633789062,96.19999694824219,95.31999969482422,95.80000305175781,396525
2018-09-04,93.4000015258789,94.27999877929688,92.31999969482422,92.44000244140625,803700
2018-09-05,92.83999633789062,92.91999816894531,91.4800033569336,91.72000122070312,331975
2018-09-06,91.63999938964844,91.72000122070312,90.80000305175781,91.23999786376953,453200
2018-09-07,90.68000030517578,91.27999877929688,90.5999984741211,91.19999694824219,325125
2018-09-10,90.44000244140625,92.36000061035156,90.4000015258789,92.08000183105469,616250
2018-09-11,91.83999633789062,93.08000183105469,91.4800033569336,92.83999633789062,360575
2018-09-12,93.91999816894531,94.04000091552734,92.55999755859375,92.83999633789062,507450
2018-09-13,93.31999969482422,93.5999984741211,92.12000274658203,92.23999786376953,390175
2018-09-14,91.44000244140625,91.44000244140625,90.68000030517578,90.76000213623047,473650
2018-09-17,91.44000244140625,92.36000061035156,91.36000061035156,91.83999633789062,425925
2018-09-18,92.5999984741211,95.80000305175781,92.44000244140625,95.36000061035156,1099875
2018-09-19,95.55999755859375,96.0,95.0,95.08000183105469,689775
2018-09-20,96.0,98.31999969482422,95.08000183105469,97.4800033569336,1156775
2018-09-21,98.0,98.55999755859375,97.83999633789062,98.36000061035156,826800
2018-09-24,98.87999725341797,100.36000061035156,98.83999633789062,100.31999969482422,699400
2018-09-25,100.0,101.19999694824219,100.0,100.80000305175781,556525
2018-09-26,100.4800033569336,101.19999694824219,98.08000183105469,98.5199966430664,835300
2018-09-27,99.4800033569336,102.83999633789062,99.36000061035156,100.95999908447266,1113675
2018-09-28,99.44000244140625,99.63999938964844,98.4000015258789,99.31999969482422,814200
2018-10-01,101.27999877929688,102.95999908447266,101.19999694824219,102.83999633789062,964300
2018-10-02,103.16000366210938,105.5999984741211,102.83999633789062,104.44000244140625,789500
2018-10-03,105.4000015258789,107.80000305175781,105.4000015258789,107.4000015258789,961175
2018-10-04,107.4000015258789,107.4000015258789,103.5199966430664,105.27999877929688,1068250
2018-10-05,106.0,106.0,102.83999633789062,104.23999786376953,863850
2018-10-08,107.27999877929688,108.91999816894531,107.19999694824219,108.27999877929688,1074450
2018-10-09,108.5999984741211,109.23999786376953,107.12000274658203,108.44000244140625,1284800
2018-10-10,109.63999938964844,110.5999984741211,107.55999755859375,107.91999816894531,1169175
2018-10-11,105.72000122070312,107.08000183105469,104.31999969482422,106.5199966430664,1499825
2018-10-12,105.72000122070312,105.80000305175781,103.83999633789062,104.23999786376953,1156300
2018-10-15,106.95999908447266,108.04000091552734,106.4800033569336,107.5199966430664,1076725
2018-10-16,107.08000183105469,108.19999694824219,106.23999786376953,107.19999694824219,592150
2018-10-17,108.5999984741211,110.04000091552734,107.4000015258789,109.87999725341797,843800
2018-10-18,107.83999633789062,107.91999816894531,105.44000244140625,106.4800033569336,947700
2018-10-19,105.91999816894531,107.80000305175781,105.91999816894531,107.23999786376953,963875
2018-10-22,104.80000305175781,105.72000122070312,104.08000183105469,104.19999694824219,1103175
2018-10-23,105.91999816894531,107.5199966430664,105.72000122070312,106.63999938964844,869650
2018-10-24,107.31999969482422,107.4000015258789,104.5199966430664,105.5199966430664,817850
2018-10-25,105.44000244140625,106.80000305175781,104.16000366210938,105.08000183105469,867575
2018-10-26,102.87999725341797,105.63999938964844,102.31999969482422,105.44000244140625,766350
2018-10-29,102.19999694824219,104.08000183105469,101.87999725341797,103.68000030517578,613475
2018-10-30,105.44000244140625,105.5999984741211,102.95999908447266,104.23999786376953,614700
2018-10-31,105.27999877929688,107.12000274658203,104.27999877929688,106.80000305175781,779800
2018-11-01,106.5199966430664,107.04000091552734,104.55999755859375,105.5999984741211,700700
2018-11-02,103.55999755859375,107.68000030517578,103.4800033569336,107.0,839675
2018-11-05,114.95999908447266,116.27999877929688,113.5199966430664,115.72000122070312,2206300
2018-11-06,115.83999633789062,116.44000244140625,114.83999633789062,115.04000091552734,662500
2018-11-07,114.83999633789062,115.76000213623047,113.55999755859375,114.72000122070312,641500
2018-11-08,115.16000366210938,116.0,113.95999908447266,115.76000213623047,605150
2018-11-09,119.4000015258789,124.36000061035156,119.4000015258789,120.95999908447266,1855150
2018-11-12,123.12000274658203,126.23999786376953,121.5199966430664,126.23999786376953,1643050
2018-11-13,128.1199951171875,133.63999938964844,128.1199951171875,132.27999877929688,3815800
2018-11-14,143.16000366210938,159.47999572753906,141.9600067138672,157.27999877929688,10786600
2018-11-15,142.32000732421875,143.24000549316406,127.16000366210938,127.19999694824219,4688950
2018-11-16,133.55999755859375,142.24000549316406,133.24000549316406,141.72000122070312,2948275
2018-11-19,146.9199981689453,155.32000732421875,144.0399932861328,148.8000030517578,3945100
2018-11-20,145.72000122070312,148.67999267578125,138.0,146.72000122070312,3568250
2018-11-21,148.83999633789062,153.8000030517578,143.60000610351562,145.1999969482422,3513550
2018-11-23,143.67999267578125,148.72000122070312,143.67999267578125,145.52000427246094,962275
2018-11-26,134.27999877929688,139.9600067138672,133.8000030517578,138.24000549316406,1869025
2018-11-27,135.83999633789062,140.55999755859375,134.1199951171875,136.55999755859375,1317650
2018-11-28,143.1199951171875,152.9199981689453,141.0399932861328,150.9600067138672,3607000
2018-11-29,147.8800048828125,150.83999633789062,144.16000366210938,148.36000061035156,1632475
2018-11-30,148.75999450683594,150.52000427246094,144.8000030517578,149.27999877929688,1104350
2018-12-03,140.0800018310547,142.1999969482422,137.39999389648438,140.55999755859375,1385075
2018-12-04,146.32000732421875,147.52000427246094,143.83999633789062,145.27999877929688,1577550
2018-12-06,139.55999755859375,142.24000549316406,138.32000732421875,141.39999389648438,1271175
2018-12-07,142.24000549316406,147.8800048828125,142.16000366210938,146.0800018310547,1769950
2018-12-10,145.16000366210938,151.0399932861328,143.47999572753906,145.9600067138672,1524800
2018-12-11,144.47999572753906,144.8000030517578,140.83999633789062,141.32000732421875,1302300
2018-12-12,135.83999633789062,137.75999450683594,132.27999877929688,132.9600067138672,1504075
2018-12-13,138.52000427246094,139.47999572753906,132.52000427246094,133.75999450683594,1478425
2018-12-14,127.80000305175781,128.16000366210938,123.0,123.0,1262725
2018-12-17,120.31999969482422,120.4000015258789,113.76000213623047,114.83999633789062,1057725
2018-12-18,119.36000061035156,124.23999786376953,118.68000030517578,122.95999908447266,1147875
2018-12-19,116.27999877929688,122.12000274658203,115.08000183105469,120.55999755859375,975450
2018-12-20,123.80000305175781,124.44000244140625,116.44000244140625,120.4000015258789,925175
2018-12-21,119.68000030517578,124.5999984741211,118.5999984741211,121.0,790775
2018-12-24,115.80000305175781,117.95999908447266,115.16000366210938,117.23999786376953,526275
2018-12-26,111.87999725341797,115.4800033569336,110.16000366210938,112.91999816894531,845025
2018-12-27,113.5999984741211,117.68000030517578,111.76000213623047,115.44000244140625,885200
2018-12-28,110.72000122070312,112.76000213623047,108.63999938964844,109.5999984741211,835825
2018-12-31,103.27999877929688,103.4800033569336,97.08000183105469,98.83999633789062,1218025
2019-01-02,96.87999725341797,99.16000366210938,96.44000244140625,97.95999908447266,994600
2019-01-03,96.83999633789062,98.16000366210938,95.72000122070312,96.83999633789062,679725
2019-01-04,99.08000183105469,101.0,96.72000122070312,100.36000061035156,655900
2019-01-07,98.0,99.16000366210938,96.95999908447266,97.5199966430664,517450
2019-01-08,100.4000015258789,101.12000274658203,98.19999694824219,98.95999908447266,618725
2019-01-09,98.31999969482422,99.91999816894531,97.5199966430664,99.55999755859375,407650
2019-01-10,100.80000305175781,101.55999755859375,98.19999694824219,99.0,902600
2019-01-11,100.91999816894531,105.0,100.23999786376953,104.36000061035156,926675
2019-01-14,112.0,119.91999816894531,112.0,119.0,2155375
2019-01-15,118.19999694824219,119.27999877929688,114.44000244140625,114.87999725341797,1104600
2019-01-16,120.72000122070312,121.31999969482422,111.0,112.87999725341797,1117975
2019-01-17,117.27999877929688,117.44000244140625,112.04000091552734,113.08000183105469,562875
2019-01-18,109.31999969482422,115.80000305175781,109.16000366210938,113.63999938964844,1731600
2019-01-22,108.44000244140625,109.5999984741211,105.63999938964844,106.5999984741211,1183750
2019-01-23,108.04000091552734,108.5199966430664,103.31999969482422,105.23999786376953,812375
2019-01-24,107.0,108.80000305175781,105.83999633789062,107.83999633789062,862025
2019-01-25,106.0,110.16000366210938,105.91999816894531,109.5999984741211,701750
2019-01-28,103.31999969482422,104.19999694824219,102.04000091552734,102.91999816894531,854825
2019-01-29,101.19999694824219,104.23999786376953,100.76000213623047,103.4000015258789,848900
2019-01-30,102.55999755859375,103.23999786376953,101.55999755859375,102.23999786376953,521250
2019-01-31,102.68000030517578,102.80000305175781,100.0,101.12000274658203,874100
2019-02-01,99.44000244140625,100.12000274658203,97.44000244140625,97.72000122070312,993050
2019-02-04,95.4800033569336,96.12000274658203,94.80000305175781,95.16000366210938,854650
2019-02-05,95.63999938964844,96.63999938964844,94.80000305175781,95.83999633789062,551750
2019-02-06,95.27999877929688,96.31999969482422,94.5999984741211,95.4800033569336,491950
2019-02-07,93.87999725341797,93.91999816894531,90.91999816894531,91.80000305175781,1313300
2019-02-08,92.31999969482422,93.36000061035156,91.31999969482422,93.08000183105469,630750
2019-02-11,96.55999755859375,96.5999984741211,94.16000366210938,94.44000244140625,721600
2019-02-12,94.5199966430664,96.27999877929688,94.23999786376953,95.23999786376953,589775
2019-02-13,92.68000030517578,93.87999725341797,92.08000183105469,92.68000030517578,646275
2019-02-14,92.55999755859375,93.23999786376953,91.76000213623047,91.95999908447266,656450
2019-02-15,93.04000091552734,93.68000030517578,92.04000091552734,93.55999755859375,469125
2019-02-19,93.63999938964844,95.12000274658203,93.44000244140625,94.83999633789062,464450
2019-02-20,95.4800033569336,95.5999984741211,93.91999816894531,94.31999969482422,417875
2019-02-21,95.31999969482422,96.19999694824219,94.91999816894531,96.04000091552734,561725
2019-02-22,95.5199966430664,96.80000305175781,95.4800033569336,96.08000183105469,421975
2019-02-25,98.04000091552734,99.4000015258789,97.23999786376953,99.08000183105469,836600
2019-02-26,99.95999908447266,100.12000274658203,97.36000061035156,97.80000305175781,547800
2019-02-27,97.4800033569336,99.0,97.16000366210938,98.91999816894531,265325
2019-02-28,99.91999816894531,100.19999694824219,98.27999877929688,98.91999816894531,1061025
2019-03-01,100.95999908447266,101.12000274658203,99.68000030517578,100.31999969482422,646975
2019-03-04,100.31999969482422,100.95999908447266,99.95999908447266,100.55999755859375,450150
2019-03-05,100.87999725341797,101.87999725341797,100.19999694824219,101.72000122070312,379300
2019-03-06,100.91999816894531,101.16000366210938,99.5199966430664,100.4000015258789,357500
2019-03-07,100.44000244140625,101.23999786376953,99.55999755859375,101.08000183105469,369900
2019-03-08,101.19999694824219,101.44000244140625,100.72000122070312,100.91999816894531,219450
2019-03-11,98.44000244140625,98.55999755859375,97.55999755859375,97.91999816894531,433500
2019-03-12,97.83999633789062,98.68000030517578,97.36000061035156,98.55999755859375,259925
2019-03-13,98.72000122070312,99.72000122070312,98.72000122070312,99.5199966430664,321475
2019-03-14,100.12000274658203,100.68000030517578,99.72000122070312,100.31999969482422,259875
2019-03-15,99.68000030517578,99.76000213623047,98.44000244140625,98.55999755859375,264075
2019-03-18,99.72000122070312,100.63999938964844,99.72000122070312,100.23999786376953,269900
2019-03-19,100.80000305175781,101.04000091552734,100.31999969482422,100.63999938964844,312375
2019-03-20,99.91999816894531,99.91999816894531,99.12000274658203,99.87999725341797,220150
2019-03-21,98.76000213623047,99.55999755859375,98.5199966430664,99.44000244140625,243200
2019-03-22,97.76000213623047,97.83999633789062,97.12000274658203,97.63999938964844,378225
2019-03-25,96.87999725341797,98.0,96.80000305175781,97.55999755859375,278600
2019-03-26,97.23999786376953,97.44000244140625,96.63999938964844,96.72000122070312,209075
2019-03-27,95.19999694824219,96.04000091552734,94.72000122070312,95.87999725341797,382850
2019-03-28,95.72000122070312,96.27999877929688,95.27999877929688,95.63999938964844,295050
2019-03-29,94.4800033569336,94.80000305175781,93.5199966430664,93.91999816894531,411325
2019-04-01,94.80000305175781,96.16000366210938,94.80000305175781,95.12000274658203,361300
2019-04-02,95.12000274658203,95.12000274658203,94.12000274658203,94.68000030517578,279850
2019-04-03,94.16000366210938,94.5199966430664,93.55999755859375,94.0,328450
2019-04-04,94.12000274658203,94.19999694824219,92.80000305175781,93.0,344675
2019-04-05,93.23999786376953,94.04000091552734,93.16000366210938,94.0,238825
2019-04-08,94.80000305175781,95.76000213623047,94.63999938964844,95.4000015258789,431025
2019-04-09,94.72000122070312,95.36000061035156,94.4000015258789,95.31999969482422,300925
2019-04-10,94.91999816894531,95.5999984741211,94.72000122070312,94.95999908447266,276250
2019-04-11,94.4000015258789,95.27999877929688,93.4000015258789,94.12000274658203,696825
2019-04-12,94.27999877929688,94.5199966430664,93.31999969482422,93.4000015258789,234875
2019-04-15,91.95999908447266,92.16000366210938,91.08000183105469,91.19999694824219,463900
2019-04-16,91.19999694824219,91.19999694824219,90.5199966430664,90.63999938964844,245400
2019-04-17,89.27999877929688,89.4800033569336,88.31999969482422,88.36000061035156,537900
2019-04-18,88.31999969482422,88.63999938964844,87.4000015258789,87.76000213623047,454200
2019-04-22,88.63999938964844,88.91999816894531,88.19999694824219,88.5999984741211,285500
2019-04-23,87.36000061035156,87.36000061035156,86.27999877929688,86.5999984741211,405250
2019-04-24,87.16000366210938,87.23999786376953,86.36000061035156,86.55999755859375,220975
2019-04-25,86.76000213623047,88.55999755859375,85.76000213623047,87.83999633789062,455050
2019-04-26,89.27999877929688,90.19999694824219,88.91999816894531,89.5199966430664,302650
2019-04-29,89.16000366210938,89.95999908447266,88.16000366210938,89.87999725341797,239725
2019-04-30,89.91999816894531,90.04000091552734,88.87999725341797,89.31999969482422,188450
2019-05-01,90.4000015258789,90.91999816894531,90.19999694824219,90.4800033569336,198775
2019-05-02,89.68000030517578,90.12000274658203,88.83999633789062,89.55999755859375,303875
2019-05-03,88.91999816894531,89.4000015258789,88.44000244140625,88.76000213623047,253425
2019-05-06,87.80000305175781,88.19999694824219,87.16000366210938,87.63999938964844,259575
2019-05-07,88.12000274658203,88.55999755859375,87.63999938964844,88.0,166050
2019-05-08,89.55999755859375,90.55999755859375,89.4800033569336,90.23999786376953,441800
2019-05-09,89.55999755859375,89.95999908447266,88.72000122070312,89.68000030517578,189700
2019-05-10,89.55999755859375,91.68000030517578,89.55999755859375,90.83999633789062,373800
2019-05-13,91.55999755859375,91.87999725341797,90.55999755859375,90.83999633789062,327875
2019-05-14,91.83999633789062,92.27999877929688,91.36000061035156,91.83999633789062,248825
2019-05-15,91.16000366210938,91.16000366210938,89.91999816894531,90.23999786376953,208500
2019-05-16,91.12000274658203,91.68000030517578,90.4000015258789,91.44000244140625,168800
2019-05-17,91.63999938964844,92.0,90.91999816894531,91.0,128250
2019-05-20,92.55999755859375,93.31999969482422,92.12000274658203,92.19999694824219,347175
2019-05-21,91.5199966430664,91.5199966430664,90.27999877929688,90.68000030517578,225325
2019-05-22,89.44000244140625,89.44000244140625,87.4800033569336,87.91999816894531,454675
2019-05-23,88.31999969482422,89.0,87.44000244140625,88.72000122070312,247850
2019-05-24,87.91999816894531,89.68000030517578,87.55999755859375,89.27999877929688,154375
2019-05-28,87.63999938964844,88.76000213623047,87.5999984741211,88.4800033569336,181000
2019-05-29,90.31999969482422,90.5999984741211,89.4800033569336,89.76000213623047,314950
2019-05-30,88.55999755859375,88.5999984741211,86.80000305175781,87.68000030517578,400800
2019-05-31,85.63999938964844,86.0,83.76000213623047,84.19999694824219,408050
2019-06-03,83.55999755859375,83.5999984741211,81.5999984741211,82.36000061035156,639825
2019-06-04,82.23999786376953,83.5999984741211,82.12000274658203,82.95999908447266,291475
2019-06-05,82.08000183105469,82.4000015258789,80.72000122070312,81.44000244140625,316425
2019-06-06,81.04000091552734,81.91999816894531,79.0,80.04000091552734,667825
2019-06-07,79.87999725341797,80.63999938964844,79.08000183105469,80.19999694824219,328600
2019-06-10,80.16000366210938,81.0,80.0,80.80000305175781,273650
2019-06-11,80.27999877929688,82.44000244140625,80.08000183105469,82.08000183105469,323575
2019-06-12,81.80000305175781,81.95999908447266,81.12000274658203,81.4000015258789,194600
2019-06-13,81.0,81.4800033569336,79.55999755859375,79.83999633789062,457150
2019-06-14,80.4800033569336,82.12000274658203,80.19999694824219,81.76000213623047,404625
2019-06-17,82.0,82.19999694824219,81.04000091552734,81.19999694824219,147625
2019-06-18,80.63999938964844,80.91999816894531,79.04000091552734,79.5199966430664,554450
2019-06-19,80.12000274658203,80.19999694824219,77.4800033569336,78.0,506875
2019-06-20,78.12000274658203,78.36000061035156,73.36000061035156,75.19999694824219,1328100
2019-06-21,74.5199966430664,75.27999877929688,74.12000274658203,74.76000213623047,379200
2019-06-24,76.91999816894531,78.95999908447266,76.55999755859375,78.36000061035156,948550
2019-06-25,77.83999633789062,78.87999725341797,76.80000305175781,77.87999725341797,418650
2019-06-26,78.08000183105469,79.16000366210938,77.5999984741211,78.12000274658203,510950
2019-06-27,78.19999694824219,80.36000061035156,78.19999694824219,79.68000030517578,420925
2019-06-28,81.16000366210938,81.23999786376953,79.19999694824219,79.55999755859375,398100
2019-07-01,77.5999984741211,78.12000274658203,76.23999786376953,77.80000305175781,681175
2019-07-02,78.16000366210938,78.19999694824219,76.72000122070312,77.04000091552734,271500
2019-07-03,78.23999786376953,78.55999755859375,77.36000061035156,78.31999969482422,279300
2019-07-05,82.0,84.04000091552734,81.95999908447266,82.72000122070312,1316425
2019-07-08,82.4800033569336,82.80000305175781,81.4800033569336,82.5199966430664,451375
2019-07-09,82.5199966430664,83.76000213623047,81.91999816894531,83.12000274658203,370800
2019-07-10,84.63999938964844,85.55999755859375,83.36000061035156,84.16000366210938,503550
2019-07-11,84.76000213623047,85.5199966430664,82.31999969482422,82.68000030517578,811500
2019-07-12,84.63999938964844,85.27999877929688,84.08000183105469,84.36000061035156,490900
2019-07-15,83.4000015258789,83.5999984741211,81.95999908447266,82.72000122070312,538750
2019-07-16,80.16000366210938,80.44000244140625,79.08000183105469,79.87999725341797,745350
2019-07-17,79.55999755859375,80.55999755859375,78.68000030517578,79.4800033569336,298650
2019-07-18,79.72000122070312,80.72000122070312,77.91999816894531,78.72000122070312,442200
2019-07-19,77.68000030517578,77.80000305175781,77.04000091552734,77.63999938964844,509475
2019-07-22,78.4000015258789,79.95999908447266,78.36000061035156,79.55999755859375,434075
2019-07-23,79.23999786376953,79.68000030517578,78.68000030517578,78.83999633789062,259075
2019-07-24,77.5999984741211,77.5999984741211,76.16000366210938,76.80000305175781,467200
2019-07-25,77.4800033569336,78.04000091552734,76.68000030517578,77.04000091552734,317150
2019-07-26,75.16000366210938,75.55999755859375,74.5999984741211,75.12000274658203,671825
2019-07-29,74.27999877929688,74.27999877929688,73.04000091552734,73.5999984741211,545750
2019-07-30,73.55999755859375,74.36000061035156,73.23999786376953,74.16000366210938,261525
2019-07-31,76.5999984741211,78.80000305175781,76.23999786376953,77.76000213623047,874225
2019-08-01,79.91999816894531,80.36000061035156,75.27999877929688,75.4000015258789,910600
2019-08-02,73.72000122070312,74.44000244140625,72.19999694824219,74.4000015258789,953300
2019-08-05,71.0,73.27999877929688,70.95999908447266,72.4000015258789,986200
2019-08-06,72.83999633789062,74.08000183105469,72.72000122070312,73.16000366210938,498150
2019-08-07,73.5199966430664,74.0,72.12000274658203,72.5199966430664,665275
2019-08-08,73.55999755859375,74.87999725341797,72.83999633789062,73.72000122070312,574000
2019-08-09,73.4800033569336,74.5199966430664,73.36000061035156,73.76000213623047,285975
2019-08-12,74.63999938964844,74.63999938964844,72.80000305175781,73.36000061035156,289325
2019-08-13,74.44000244140625,75.5999984741211,73.63999938964844,74.76000213623047,529675
2019-08-14,74.80000305175781,75.0,73.80000305175781,74.87999725341797,398300
2019-08-15,75.27999877929688,78.72000122070312,74.72000122070312,77.12000274658203,702575
2019-08-16,76.4000015258789,76.72000122070312,75.36000061035156,76.4000015258789,218575
2019-08-19,75.08000183105469,77.04000091552734,75.0,76.4000015258789,355875
2019-08-20,76.87999725341797,77.12000274658203,76.08000183105469,76.95999908447266,209700
2019-08-21,76.5199966430664,76.5199966430664,74.91999816894531,75.5999984741211,565250
2019-08-22,75.68000030517578,76.16000366210938,74.68000030517578,74.87999725341797,429425
2019-08-23,74.08000183105469,75.19999694824219,74.0,74.80000305175781,327100
2019-08-26,76.72000122070312,77.63999938964844,76.36000061035156,77.23999786376953,635425
2019-08-27,75.72000122070312,76.5199966430664,75.5999984741211,76.23999786376953,340175
2019-08-28,77.91999816894531,78.63999938964844,76.95999908447266,77.4000015258789,407975
2019-08-29,78.5999984741211,80.04000091552734,78.08000183105469,79.31999969482422,603050
2019-08-30,78.72000122070312,79.68000030517578,78.4800033569336,79.08000183105469,237475
2019-09-03,81.55999755859375,82.0,81.08000183105469,81.23999786376953,471250
2019-09-04,82.87999725341797,85.19999694824219,82.19999694824219,84.44000244140625,564775
2019-09-05,84.16000366210938,85.36000061035156,82.80000305175781,84.55999755859375,637675
2019-09-06,84.27999877929688,86.80000305175781,84.19999694824219,86.31999969482422,607175
2019-09-09,88.04000091552734,90.0,88.0,89.91999816894531,551900
2019-09-10,90.44000244140625,90.72000122070312,89.19999694824219,89.5999984741211,623625
2019-09-11,88.4000015258789,89.91999816894531,88.12000274658203,88.4000015258789,268300
2019-09-12,88.08000183105469,89.63999938964844,87.63999938964844,89.19999694824219,389925
2019-09-13,89.4800033569336,91.5199966430664,88.5999984741211,90.91999816894531,425200
2019-09-16,92.27999877929688,93.5999984741211,91.68000030517578,93.08000183105469,601600
2019-09-17,92.27999877929688,93.4800033569336,91.80000305175781,92.12000274658203,276600
2019-09-18,91.87999725341797,91.91999816894531,89.95999908447266,91.04000091552734,356725
2019-09-19,89.80000305175781,89.87999725341797,87.68000030517578,88.27999877929688,556950
2019-09-20,88.76000213623047,88.80000305175781,86.63999938964844,87.63999938964844,348025
2019-09-23,86.5999984741211,87.87999725341797,86.23999786376953,87.63999938964844,373275
2019-09-24,88.12000274658203,88.12000274658203,86.08000183105469,86.36000061035156,257800
2019-09-25,84.87999725341797,86.72000122070312,84.63999938964844,86.19999694824219,327975
2019-09-26,85.4000015258789,85.68000030517578,82.55999755859375,83.80000305175781,960300
2019-09-27,81.63999938964844,82.95999908447266,81.4800033569336,82.16000366210938,433325
2019-09-30,80.16000366210938,80.83999633789062,79.55999755859375,79.72000122070312,815900
2019-10-01,78.55999755859375,79.04000091552734,77.68000030517578,78.5999984741211,559750
2019-10-02,78.31999969482422,78.63999938964844,76.87999725341797,77.44000244140625,548550
2019-10-03,76.76000213623047,80.36000061035156,75.83999633789062,80.0,1012425
2019-10-04,78.68000030517578,82.04000091552734,78.4000015258789,80.4000015258789,685850
2019-10-07,79.23999786376953,80.12000274658203,78.5199966430664,78.91999816894531,485375
2019-10-08,78.04000091552734,78.63999938964844,77.5999984741211,78.4800033569336,363300
2019-10-09,77.95999908447266,78.72000122070312,76.36000061035156,76.68000030517578,760525
2019-10-10,77.0,77.83999633789062,75.44000244140625,75.5199966430664,1273450
2019-10-11,75.68000030517578,77.4000015258789,74.91999816894531,76.12000274658203,904400
2019-10-14,78.5199966430664,78.63999938964844,76.31999969482422,78.27999877929688,984425
2019-10-15,78.72000122070312,80.31999969482422,78.4800033569336,80.12000274658203,1037150
2019-10-16,81.12000274658203,81.4800033569336,78.12000274658203,78.55999755859375,729625
2019-10-17,79.4800033569336,80.55999755859375,78.80000305175781,79.44000244140625,495925
2019-10-18,78.91999816894531,80.36000061035156,78.55999755859375,80.27999877929688,576475
2019-10-21,77.36000061035156,77.63999938964844,76.4800033569336,77.63999938964844,1201275
2019-10-22,77.76000213623047,78.23999786376953,77.23999786376953,77.4800033569336,536125
2019-10-23,77.36000061035156,77.4000015258789,76.31999969482422,76.91999816894531,543575
2019-10-24,77.27999877929688,78.12000274658203,76.31999969482422,78.0,586500
2019-10-25,77.63999938964844,78.16000366210938,77.23999786376953,77.91999816894531,409575
2019-10-28,80.4800033569336,81.68000030517578,79.44000244140625,81.04000091552734,1210425
2019-10-29,83.87999725341797,85.31999969482422,82.80000305175781,82.95999908447266,1715125
2019-10-30,85.55999755859375,85.72000122070312,84.23999786376953,85.0,1238750
2019-10-31,85.5999984741211,85.63999938964844,82.36000061035156,83.23999786376953,1201700
2019-11-01,81.95999908447266,85.80000305175781,81.87999725341797,85.4000015258789,1153175
2019-11-04,88.95999908447266,89.5199966430664,88.16000366210938,89.08000183105469,1318700
2019-11-05,90.5999984741211,91.23999786376953,89.55999755859375,90.76000213623047,910450
2019-11-06,90.68000030517578,91.16000366210938,89.16000366210938,89.4000015258789,718125
2019-11-07,88.5199966430664,91.04000091552734,86.95999908447266,88.19999694824219,1544525
2019-11-08,88.76000213623047,88.76000213623047,87.27999877929688,88.19999694824219,642625
2019-11-11,84.08000183105469,84.19999694824219,82.76000213623047,83.31999969482422,1177850
2019-11-12,83.91999816894531,84.0,82.4000015258789,82.91999816894531,759650
2019-11-13,81.87999725341797,84.31999969482422,81.19999694824219,84.23999786376953,815550
2019-11-14,83.63999938964844,84.68000030517578,82.76000213623047,83.31999969482422,792975
2019-11-15,83.31999969482422,85.44000244140625,82.72000122070312,84.12000274658203,615850
2019-11-18,81.68000030517578,82.4000015258789,80.16000366210938,80.4000015258789,1149175
2019-11-19,79.31999969482422,79.83999633789062,78.83999633789062,79.0,1203775
2019-11-20,79.76000213623047,80.68000030517578,79.36000061035156,80.23999786376953,696175
2019-11-21,79.76000213623047,80.95999908447266,78.95999908447266,80.72000122070312,964650
2019-11-22,81.87999725341797,83.5199966430664,81.72000122070312,82.91999816894531,1008400
2019-11-25,79.80000305175781,80.0,78.95999908447266,79.31999969482422,1523200
2019-11-26,77.4000015258789,77.80000305175781,76.72000122070312,77.76000213623047,1688525
2019-11-27,77.19999694824219,77.68000030517578,76.31999969482422,76.80000305175781,1198675
2019-11-29,72.87999725341797,73.0,71.04000091552734,71.31999969482422,1920975
2019-12-02,71.36000061035156,71.91999816894531,70.23999786376953,71.83999633789062,1389500
2019-12-03,74.19999694824219,76.95999908447266,73.72000122070312,74.72000122070312,2264425
2019-12-04,73.4000015258789,74.44000244140625,72.68000030517578,74.04000091552734,1232425
2019-12-05,74.68000030517578,75.55999755859375,73.76000213623047,74.08000183105469,1119175
2019-12-06,74.12000274658203,74.16000366210938,71.44000244140625,72.12000274658203,1300025
2019-12-09,68.23999786376953,69.19999694824219,67.5199966430664,69.19999694824219,2278350
2019-12-10,69.12000274658203,70.19999694824219,68.5999984741211,69.4800033569336,980450
2019-12-11,70.16000366210938,70.63999938964844,68.72000122070312,68.87999725341797,1014425
2019-12-12,70.04000091552734,72.0,69.31999969482422,71.68000030517578,1307600
2019-12-13,70.44000244140625,71.19999694824219,70.04000091552734,70.72000122070312,888625
2019-12-16,72.23999786376953,72.80000305175781,71.68000030517578,72.12000274658203,848775
2019-12-17,71.04000091552734,71.63999938964844,70.36000061035156,71.16000366210938,633300
2019-12-18,69.83999633789062,70.19999694824219,69.27999877929688,70.12000274658203,840575
2019-12-19,68.91999816894531,70.4800033569336,68.83999633789062,70.4000015258789,1360000
2019-12-20,71.63999938964844,71.68000030517578,70.72000122070312,71.36000061035156,812575
2019-12-23,68.55999755859375,69.08000183105469,68.27999877929688,68.68000030517578,984475
2019-12-24,67.87999725341797,68.4000015258789,67.4000015258789,68.08000183105469,821500
2019-12-26,69.80000305175781,70.76000213623047,69.5999984741211,69.95999908447266,1066675
2019-12-27,68.19999694824219,69.44000244140625,67.27999877929688,69.36000061035156,2089150
2019-12-30,68.87999725341797,69.19999694824219,67.44000244140625,67.5999984741211,1306550
2019-12-31,66.95999908447266,67.87999725341797,66.5199966430664,67.44000244140625,1025050
2020-01-02,66.68000030517578,66.76000213623047,65.44000244140625,65.87999725341797,1624300
2020-01-03,65.95999908447266,66.80000305175781,65.44000244140625,65.55999755859375,1072675
2020-01-06,66.5199966430664,66.72000122070312,65.31999969482422,66.36000061035156,1168250
2020-01-07,65.95999908447266,67.27999877929688,65.87999725341797,66.4800033569336,911825
2020-01-08,66.68000030517578,66.83999633789062,65.4000015258789,66.5199966430664,899600
2020-01-09,65.83999633789062,67.08000183105469,65.12000274658203,66.68000030517578,854775
2020-01-10,68.16000366210938,69.04000091552734,67.95999908447266,68.16000366210938,1139925
2020-01-13,67.72000122070312,68.04000091552734,66.87999725341797,67.76000213623047,987000
2020-01-14,69.55999755859375,69.72000122070312,67.36000061035156,67.4000015258789,1208475
2020-01-15,65.76000213623047,66.19999694824219,65.4800033569336,65.72000122070312,1235775
2020-01-16,65.76000213623047,67.0,64.08000183105469,64.31999969482422,1483000
2020-01-17,63.040000915527344,63.040000915527344,62.0,62.15999984741211,2577325
2020-01-21,60.040000915527344,60.52000045776367,58.2400016784668,59.47999954223633,2313025
2020-01-22,59.560001373291016,60.2400016784668,59.20000076293945,59.63999938964844,910575
2020-01-23,60.400001525878906,61.08000183105469,59.36000061035156,59.7599983215332,954525
2020-01-24,58.7599983215332,58.880001068115234,58.119998931884766,58.439998626708984,1120750
2020-01-27,60.279998779296875,60.31999969482422,58.31999969482422,58.560001373291016,1251325
2020-01-28,59.63999938964844,60.2400016784668,59.279998779296875,59.599998474121094,1008775
2020-01-29,58.63999938964844,58.79999923706055,58.08000183105469,58.63999938964844,942600
2020-01-30,57.47999954223633,58.31999969482422,56.720001220703125,57.2400016784668,1320850
2020-01-31,57.68000030517578,58.0,57.279998779296875,57.47999954223633,812875
2020-02-03,57.7599983215332,57.7599983215332,56.720001220703125,56.84000015258789,858450
2020-02-04,57.31999969482422,59.0,57.20000076293945,58.599998474121094,929700
2020-02-05,57.15999984741211,58.52000045776367,57.08000183105469,58.52000045776367,1163025
2020-02-06,57.7599983215332,59.599998474121094,57.52000045776367,58.2400016784668,653275
2020-02-07,59.040000915527344,59.31999969482422,57.79999923706055,57.79999923706055,676100
2020-02-10,55.79999923706055,56.20000076293945,55.0,55.36000061035156,1511900
2020-02-11,55.63999938964844,56.279998779296875,55.15999984741211,56.119998931884766,849700
2020-02-12,57.36000061035156,58.0,56.959999084472656,57.68000030517578,783675
2020-02-13,58.040000915527344,58.279998779296875,57.08000183105469,57.279998779296875,595500
2020-02-14,57.560001373291016,57.79999923706055,57.15999984741211,57.36000061035156,499700
2020-02-18,60.52000045776367,61.08000183105469,59.91999816894531,60.400001525878906,1441500
2020-02-19,60.7599983215332,61.47999954223633,60.400001525878906,61.119998931884766,607300
2020-02-20,60.2400016784668,62.68000030517578,59.439998626708984,59.63999938964844,1539725
2020-02-21,58.84000015258789,59.7599983215332,58.79999923706055,59.20000076293945,927575
2020-02-24,57.880001068115234,58.040000915527344,57.0,57.439998626708984,919525
2020-02-25,57.91999816894531,58.08000183105469,56.959999084472656,57.119998931884766,1108400
2020-02-26,58.119998931884766,58.400001525878906,56.36000061035156,56.36000061035156,835600
2020-02-27,54.15999984741211,54.52000045776367,53.279998779296875,53.880001068115234,1685875
2020-02-28,52.880001068115234,53.47999954223633,51.91999816894531,52.400001525878906,932775
2020-03-02,54.040000915527344,54.63999938964844,53.47999954223633,54.31999969482422,1047825
2020-03-03,55.7599983215332,56.959999084472656,55.20000076293945,55.720001220703125,1086750
2020-03-04,56.79999923706055,57.119998931884766,55.79999923706055,56.7599983215332,557250
2020-03-05,56.31999969482422,56.439998626708984,54.560001373291016,54.599998474121094,779000
2020-03-06,54.2400016784668,54.439998626708984,52.880001068115234,53.279998779296875,885800
2020-03-09,53.68000030517578,56.439998626708984,52.0,56.400001525878906,1856275
2020-03-10,57.2400016784668,60.560001373291016,57.119998931884766,59.880001068115234,2782600
2020-03-11,61.08000183105469,61.91999816894531,57.68000030517578,58.15999984741211,1874475
2020-03-12,55.720001220703125,58.2400016784668,55.31999969482422,56.79999923706055,1827875
2020-03-13,59.68000030517578,60.08000183105469,57.400001525878906,59.0,1103200
2020-03-16,56.119998931884766,57.119998931884766,55.599998474121094,55.68000030517578,489000
2020-03-17,56.2400016784668,56.2400016784668,53.15999984741211,53.47999954223633,505025
2020-03-18,51.119998931884766,51.63999938964844,48.31999969482422,50.959999084472656,1278400
2020-03-19,50.68000030517578,52.47999954223633,50.400001525878906,52.279998779296875,565325
2020-03-20,52.79999923706055,52.959999084472656,49.959999084472656,50.119998931884766,707875
2020-03-23,50.36000061035156,51.599998474121094,49.880001068115234,50.599998474121094,603775
2020-03-24,52.52000045776367,53.08000183105469,51.720001220703125,52.84000015258789,549725
2020-03-25,52.439998626708984,52.91999816894531,51.47999954223633,52.15999984741211,434450
2020-03-26,51.63999938964844,52.599998474121094,50.720001220703125,51.20000076293945,602350
2020-03-27,50.68000030517578,51.31999969482422,50.2400016784668,50.68000030517578,469075
2020-03-30,49.880001068115234,51.63999938964844,49.84000015258789,51.279998779296875,487300
2020-03-31,51.7599983215332,51.7599983215332,49.599998474121094,50.20000076293945,701825
2020-04-01,49.040000915527344,49.20000076293945,47.880001068115234,48.040000915527344,917200
2020-04-02,47.119998931884766,47.7599983215332,46.119998931884766,47.0,968200
2020-04-03,46.91999816894531,50.15999984741211,46.880001068115234,49.880001068115234,963900
2020-04-06,50.91999816894531,53.040000915527344,50.79999923706055,52.959999084472656,923450
2020-04-07,54.91999816894531,57.279998779296875,54.560001373291016,57.2400016784668,947250
2020-04-08,56.68000030517578,57.15999984741211,53.720001220703125,54.20000076293945,887150
2020-04-09,53.84000015258789,54.47999954223633,52.2400016784668,52.52000045776367,847050
2020-04-13,54.0,54.439998626708984,51.52000045776367,52.439998626708984,902200
2020-04-14,51.08000183105469,51.52000045776367,49.68000030517578,49.79999923706055,1061875
2020-04-15,49.63999938964844,49.7599983215332,48.040000915527344,48.15999984741211,829500
2020-04-16,47.79999923706055,51.84000015258789,47.08000183105469,51.08000183105469,1479250
2020-04-17,53.47999954223633,54.20000076293945,52.08000183105469,52.79999923706055,989800
2020-04-20,53.599998474121094,57.68000030517578,53.20000076293945,57.040000915527344,1903075
2020-04-21,56.79999923706055,57.7599983215332,53.560001373291016,54.63999938964844,1647675
2020-04-22,54.84000015258789,57.439998626708984,54.599998474121094,56.63999938964844,1416200
2020-04-23,55.36000061035156,56.599998474121094,53.439998626708984,53.880001068115234,931600
2020-04-24,54.31999969482422,54.400001525878906,51.79999923706055,51.91999816894531,1426275
2020-04-27,49.119998931884766,53.279998779296875,48.880001068115234,53.040000915527344,1977575
2020-04-28,54.959999084472656,55.08000183105469,53.400001525878906,53.84000015258789,988850
2020-04-29,52.880001068115234,53.279998779296875,51.47999954223633,52.0,1248175
2020-04-30,52.15999984741211,54.040000915527344,51.52000045776367,53.63999938964844,1013675
2020-05-01,53.720001220703125,54.31999969482422,51.79999923706055,52.040000915527344,995825
2020-05-04,54.84000015258789,55.400001525878906,53.720001220703125,55.119998931884766,1196875
2020-05-05,58.31999969482422,59.79999923706055,57.68000030517578,57.959999084472656,1734200
2020-05-06,55.720001220703125,55.720001220703125,53.400001525878906,53.959999084472656,1584300
2020-05-07,54.2400016784668,54.84000015258789,52.20000076293945,52.63999938964844,1610225
2020-05-08,51.040000915527344,51.880001068115234,50.15999984741211,50.560001373291016,1516225
2020-05-11,51.880001068115234,52.279998779296875,49.91999816894531,51.15999984741211,1300500
2020-05-12,49.439998626708984,49.84000015258789,47.20000076293945,47.20000076293945,2251175
2020-05-13,46.959999084472656,47.279998779296875,44.15999984741211,45.31999969482422,2150375
2020-05-14,45.15999984741211,47.15999984741211,45.040000915527344,45.7599983215332,1353775
2020-05-15,47.08000183105469,47.2400016784668,44.84000015258789,45.15999984741211,1281125
2020-05-18,47.7599983215332,49.91999816894531,47.599998474121094,48.400001525878906,1535050
2020-05-19,49.7599983215332,49.84000015258789,48.68000030517578,49.0,1430650
2020-05-20,49.439998626708984,49.68000030517578,46.560001373291016,47.15999984741211,1485300
2020-05-21,46.08000183105469,46.31999969482422,45.2400016784668,46.15999984741211,905250
2020-05-22,45.52000045776367,46.959999084472656,45.52000045776367,46.560001373291016,766400
2020-05-26,47.68000030517578,48.08000183105469,46.79999923706055,47.7599983215332,818200
2020-05-27,47.119998931884766,47.7599983215332,46.119998931884766,46.400001525878906,1065750
2020-05-28,46.08000183105469,46.31999969482422,44.91999816894531,45.08000183105469,1195300
2020-05-29,44.68000030517578,45.880001068115234,43.52000045776367,45.279998779296875,1750225
2020-06-01,43.720001220703125,45.0,43.599998474121094,43.959999084472656,1505075
2020-06-02,44.15999984741211,44.439998626708984,43.599998474121094,43.79999923706055,834200
2020-06-03,45.63999938964844,45.84000015258789,44.119998931884766,44.63999938964844,1480425
2020-06-04,44.959999084472656,45.68000030517578,44.31999969482422,45.040000915527344,1045125
2020-06-05,45.599998474121094,45.68000030517578,43.91999816894531,44.47999954223633,1545200
2020-06-08,43.959999084472656,44.599998474121094,43.7599983215332,44.599998474121094,1209825
2020-06-09,43.84000015258789,44.15999984741211,43.36000061035156,43.599998474121094,1247425
2020-06-10,43.959999084472656,44.599998474121094,43.7599983215332,44.20000076293945,1863500
2020-06-11,44.7599983215332,45.2400016784668,43.91999816894531,44.7599983215332,1384575
2020-06-12,44.31999969482422,44.560001373291016,42.63999938964844,43.0,1375450
2020-06-15,42.400001525878906,42.400001525878906,41.08000183105469,41.47999954223633,1796925
2020-06-16,40.08000183105469,40.400001525878906,39.560001373291016,40.0,1651925
2020-06-17,40.15999984741211,40.68000030517578,39.84000015258789,40.47999954223633,955200
2020-06-18,40.119998931884766,40.959999084472656,39.880001068115234,40.52000045776367,937800
2020-06-19,40.7599983215332,41.400001525878906,40.68000030517578,41.0,882200
2020-06-22,41.119998931884766,41.880001068115234,40.31999969482422,40.560001373291016,1218025
2020-06-23,40.119998931884766,40.2400016784668,39.400001525878906,39.599998474121094,1225950
2020-06-24,39.400001525878906,40.119998931884766,38.7599983215332,38.880001068115234,1251275
2020-06-25,37.79999923706055,37.959999084472656,35.560001373291016,35.959999084472656,3964850
2020-06-26,35.880001068115234,36.720001220703125,35.84000015258789,36.20000076293945,1411375
2020-06-29,39.15999984741211,41.08000183105469,39.0,39.7599983215332,3292100
2020-06-30,41.279998779296875,41.52000045776367,40.119998931884766,41.040000915527344,1216850
2020-07-01,39.7599983215332,40.0,38.959999084472656,39.560001373291016,1607500
2020-07-02,39.52000045776367,40.720001220703125,39.52000045776367,40.31999969482422,1529850
2020-07-06,42.31999969482422,43.0,41.52000045776367,42.84000015258789,1961300
2020-07-07,44.400001525878906,45.08000183105469,43.720001220703125,43.79999923706055,1836700
2020-07-08,43.439998626708984,43.52000045776367,42.560001373291016,42.91999816894531,1151400
2020-07-09,43.84000015258789,44.040000915527344,41.52000045776367,41.560001373291016,1804825
2020-07-10,42.400001525878906,42.959999084472656,42.08000183105469,42.400001525878906,1379950
2020-07-13,42.2400016784668,42.52000045776367,40.439998626708984,40.47999954223633,1383750
2020-07-14,40.400001525878906,41.439998626708984,40.2400016784668,40.959999084472656,965225
2020-07-15,41.2400016784668,41.84000015258789,40.47999954223633,41.7599983215332,948350
2020-07-16,41.47999954223633,42.279998779296875,39.959999084472656,40.400001525878906,1542875
2020-07-17,40.599998474121094,40.880001068115234,39.91999816894531,40.040000915527344,1148950
2020-07-20,38.91999816894531,38.91999816894531,37.560001373291016,38.439998626708984,2177225
2020-07-21,39.08000183105469,39.20000076293945,38.599998474121094,38.84000015258789,835475
2020-07-22,38.31999969482422,39.599998474121094,38.119998931884766,39.36000061035156,838075
2020-07-23,39.720001220703125,42.20000076293945,39.119998931884766,41.7599983215332,1864150
2020-07-24,41.36000061035156,42.63999938964844,41.31999969482422,42.439998626708984,1040225
2020-07-27,41.959999084472656,42.2400016784668,40.279998779296875,40.63999938964844,1345350
2020-07-28,42.439998626708984,42.560001373291016,41.279998779296875,42.400001525878906,1096775
2020-07-29,42.720001220703125,44.15999984741211,42.47999954223633,43.439998626708984,1481275
2020-07-30,43.119998931884766,43.31999969482422,41.439998626708984,41.68000030517578,923950
2020-07-31,41.720001220703125,41.959999084472656,40.599998474121094,41.040000915527344,825125
2020-08-03,45.36000061035156,49.119998931884766,45.119998931884766,48.0,4213550
2020-08-04,47.959999084472656,50.119998931884766,47.439998626708984,49.7599983215332,2313100
2020-08-05,50.36000061035156,51.36000061035156,49.279998779296875,50.36000061035156,1859975
2020-08-06,51.880001068115234,52.040000915527344,48.68000030517578,48.91999816894531,1884175
2020-08-07,50.68000030517578,51.36000061035156,49.560001373291016,51.2400016784668,1759075
2020-08-10,50.15999984741211,50.279998779296875,48.279998779296875,49.2400016784668,1234575
2020-08-11,49.91999816894531,50.15999984741211,48.84000015258789,48.880001068115234,1067200
2020-08-12,47.91999816894531,49.31999969482422,47.52000045776367,48.91999816894531,1352200
2020-08-13,49.119998931884766,50.040000915527344,48.79999923706055,50.0,1079250
2020-08-14,51.79999923706055,54.040000915527344,51.52000045776367,53.279998779296875,1586325
2020-08-17,53.63999938964844,54.040000915527344,52.36000061035156,53.2400016784668,1101300
2020-08-18,55.2400016784668,55.880001068115234,54.47999954223633,54.84000015258789,1109675
2020-08-19,54.79999923706055,55.36000061035156,54.36000061035156,55.20000076293945,1093975
2020-08-20,54.68000030517578,55.08000183105469,53.63999938964844,53.720001220703125,936700
2020-08-21,52.279998779296875,55.599998474121094,52.08000183105469,55.040000915527344,1663975
2020-08-24,56.279998779296875,57.08000183105469,55.63999938964844,56.119998931884766,1137450
2020-08-25,55.7599983215332,56.2400016784668,55.20000076293945,55.47999954223633,798250
2020-08-26,55.880001068115234,56.36000061035156,54.15999984741211,54.31999969482422,956000
2020-08-27,56.36000061035156,58.31999969482422,56.279998779296875,57.91999816894531,1814975
2020-08-28,57.52000045776367,57.959999084472656,56.36000061035156,57.279998779296875,869350
2020-08-31,54.400001525878906,57.0,53.68000030517578,56.560001373291016,1597825
2020-09-01,55.2400016784668,56.15999984741211,53.84000015258789,54.0,1555250
2020-09-02,53.31999969482422,55.400001525878906,52.91999816894531,53.84000015258789,1670325
2020-09-03,54.7599983215332,55.15999984741211,52.79999923706055,53.36000061035156,1090125
2020-09-04,53.0,55.959999084472656,52.279998779296875,55.52000045776367,1477825
2020-09-08,54.439998626708984,54.84000015258789,51.040000915527344,51.119998931884766,1698400
2020-09-09,52.040000915527344,52.15999984741211,50.0,51.15999984741211,1618850
2020-09-10,50.7599983215332,51.36000061035156,49.52000045776367,49.599998474121094,896525
2020-09-11,49.31999969482422,49.439998626708984,48.2400016784668,48.31999969482422,906750
2020-09-14,50.560001373291016,51.0,49.08000183105469,49.599998474121094,1069200
2020-09-15,49.91999816894531,50.91999816894531,49.91999816894531,50.279998779296875,748975
2020-09-16,50.0,50.040000915527344,48.2400016784668,48.560001373291016,1223925
2020-09-17,47.08000183105469,47.08000183105469,45.119998931884766,45.959999084472656,2536675
2020-09-18,46.47999954223633,47.68000030517578,46.119998931884766,47.439998626708984,1126325
2020-09-21,47.08000183105469,49.119998931884766,46.52000045776367,48.720001220703125,2410200
2020-09-22,47.20000076293945,47.31999969482422,46.040000915527344,46.68000030517578,1026900
2020-09-23,48.7599983215332,51.040000915527344,48.560001373291016,50.36000061035156,1483975
2020-09-24,51.040000915527344,52.599998474121094,49.880001068115234,51.52000045776367,994350
2020-09-25,51.119998931884766,51.599998474121094,50.20000076293945,50.560001373291016,587675
2020-09-28,48.91999816894531,50.52000045776367,48.63999938964844,49.91999816894531,1068800
2020-09-29,47.0,47.31999969482422,45.040000915527344,45.15999984741211,2136150
2020-09-30,45.599998474121094,46.31999969482422,44.599998474121094,45.63999938964844,814300
2020-10-01,45.52000045776367,45.68000030517578,43.91999816894531,44.91999816894531,839650
2020-10-02,44.31999969482422,45.84000015258789,43.720001220703125,44.279998779296875,823575
2020-10-05,47.599998474121094,48.959999084472656,46.91999816894531,47.47999954223633,1571350
2020-10-06,46.400001525878906,47.400001525878906,45.0,45.36000061035156,1198825
2020-10-07,47.79999923706055,48.040000915527344,45.63999938964844,46.79999923706055,1351425
2020-10-08,46.0,47.599998474121094,45.560001373291016,47.439998626708984,1326100
2020-10-09,49.91999816894531,50.68000030517578,48.959999084472656,49.52000045776367,1142150
2020-10-12,52.36000061035156,52.599998474121094,50.7599983215332,51.040000915527344,1215925
2020-10-13,50.52000045776367,51.7599983215332,50.20000076293945,50.47999954223633,990400
2020-10-14,47.63999938964844,48.560001373291016,46.91999816894531,47.15999984741211,2055000
2020-10-15,49.560001373291016,50.279998779296875,49.119998931884766,49.560001373291016,975775
2020-10-16,50.0,50.52000045776367,48.63999938964844,49.119998931884766,905875
2020-10-19,49.279998779296875,50.20000076293945,49.119998931884766,49.959999084472656,747525
2020-10-20,50.31999969482422,50.560001373291016,49.2400016784668,49.52000045776367,604175
2020-10-21,50.720001220703125,50.959999084472656,50.439998626708984,50.560001373291016,496525
2020-10-22,50.20000076293945,50.52000045776367,49.36000061035156,49.560001373291016,559000
2020-10-23,48.720001220703125,49.0,48.31999969482422,48.400001525878906,524825
2020-10-26,49.599998474121094,49.91999816894531,48.63999938964844,49.20000076293945,686500
2020-10-27,48.36000061035156,50.560001373291016,48.31999969482422,50.119998931884766,574475
2020-10-28,49.79999923706055,50.36000061035156,49.599998474121094,49.84000015258789,656775
2020-10-29,48.15999984741211,50.68000030517578,47.7599983215332,50.20000076293945,940925
2020-10-30,49.36000061035156,51.040000915527344,49.36000061035156,50.959999084472656,655250
2020-11-02,49.08000183105469,49.560001373291016,48.720001220703125,49.0,1025800
2020-11-03,47.08000183105469,47.119998931884766,46.119998931884766,46.439998626708984,1691425
2020-11-04,45.91999816894531,46.720001220703125,45.560001373291016,46.31999969482422,902375
2020-11-05,46.47999954223633,47.20000076293945,44.400001525878906,44.52000045776367,1386775
2020-11-06,44.52000045776367,44.52000045776367,43.47999954223633,43.91999816894531,1150200
2020-11-09,43.599998474121094,43.91999816894531,43.0,43.279998779296875,1137875
2020-11-10,43.79999923706055,45.63999938964844,43.720001220703125,44.84000015258789,1052450
2020-11-11,45.279998779296875,46.279998779296875,44.279998779296875,46.08000183105469,1071425
2020-11-12,45.52000045776367,46.20000076293945,44.720001220703125,44.880001068115234,727100
2020-11-13,46.31999969482422,46.52000045776367,45.040000915527344,45.279998779296875,722725
2020-11-16,42.63999938964844,42.68000030517578,41.20000076293945,41.2400016784668,2326875
2020-11-17,41.400001525878906,41.52000045776367,40.720001220703125,41.20000076293945,1257850
2020-11-18,41.63999938964844,42.0,40.880001068115234,41.119998931884766,835825
2020-11-19,38.720001220703125,40.119998931884766,38.47999954223633,39.599998474121094,2381250
2020-11-20,40.15999984741211,40.439998626708984,39.84000015258789,40.20000076293945,630525
2020-11-23,40.560001373291016,41.119998931884766,40.36000061035156,40.84000015258789,1080525
2020-11-24,41.84000015258789,42.119998931884766,41.52000045776367,41.880001068115234,936400
2020-11-25,42.0,43.47999954223633,41.52000045776367,42.7599983215332,1055575
2020-11-27,41.79999923706055,41.880001068115234,40.959999084472656,41.08000183105469,612950
2020-11-30,43.119998931884766,43.36000061035156,41.63999938964844,42.400001525878906,1057225
2020-12-01,41.959999084472656,42.08000183105469,41.040000915527344,41.720001220703125,1172525
2020-12-02,41.68000030517578,41.79999923706055,39.720001220703125,39.84000015258789,1596800
2020-12-03,37.439998626708984,37.439998626708984,36.0,36.36000061035156,4663900
2020-12-04,36.63999938964844,37.959999084472656,36.63999938964844,37.119998931884766,1620550
2020-12-07,34.79999923706055,35.279998779296875,34.47999954223633,35.119998931884766,2462700
2020-12-08,35.2400016784668,35.599998474121094,34.31999969482422,35.36000061035156,1690350
2020-12-09,36.20000076293945,36.279998779296875,35.040000915527344,35.15999984741211,1502500
2020-12-10,35.79999923706055,37.52000045776367,35.63999938964844,37.2400016784668,2107825
2020-12-11,37.20000076293945,38.08000183105469,37.15999984741211,37.52000045776367,1126850
2020-12-14,38.68000030517578,39.119998931884766,37.79999923706055,38.47999954223633,1371800
2020-12-15,38.20000076293945,39.08000183105469,37.959999084472656,38.560001373291016,1234500
2020-12-16,38.20000076293945,38.959999084472656,38.119998931884766,38.79999923706055,870650
2020-12-17,38.91999816894531,39.15999984741211,37.720001220703125,38.47999954223633,1009450
2020-12-18,38.959999084472656,39.2400016784668,38.36000061035156,39.0,789125
2020-12-21,38.79999923706055,39.040000915527344,38.400001525878906,38.959999084472656,652300
2020-12-22,39.79999923706055,40.20000076293945,39.31999969482422,39.599998474121094,1046075
2020-12-23,38.63999938964844,38.880001068115234,37.0,37.52000045776367,1581000
2020-12-24,37.47999954223633,37.880001068115234,36.880001068115234,36.880001068115234,641550
2020-12-28,33.0,34.279998779296875,32.880001068115234,33.91999816894531,2776025
2020-12-29,34.720001220703125,36.040000915527344,34.720001220703125,35.400001525878906,1605225
2020-12-30,35.400001525878906,35.720001220703125,34.599998474121094,35.15999984741211,893400
2020-12-31,35.880001068115234,36.880001068115234,35.36000061035156,36.79999923706055,1219375
2021-01-04,38.0,38.279998779296875,37.20000076293945,37.79999923706055,1085225
2021-01-05,38.959999084472656,39.560001373291016,38.7599983215332,39.119998931884766,1484150
2021-01-06,38.560001373291016,40.119998931884766,38.560001373291016,39.31999969482422,1213100
2021-01-07,39.36000061035156,39.880001068115234,38.720001220703125,38.79999923706055,1146625
2021-01-08,38.599998474121094,39.52000045776367,38.31999969482422,39.0,985850
2021-01-11,38.040000915527344,40.720001220703125,37.959999084472656,40.400001525878906,1500325
2021-01-12,41.31999969482422,41.560001373291016,39.400001525878906,39.68000030517578,1660250
2021-01-13,39.91999816894531,40.720001220703125,39.2400016784668,39.7599983215332,1435175
2021-01-14,39.68000030517578,40.400001525878906,38.560001373291016,38.720001220703125,1506325
2021-01-15,40.31999969482422,40.36000061035156,39.20000076293945,39.84000015258789,1236725
2021-01-19,37.599998474121094,37.7599983215332,36.7599983215332,37.040000915527344,1796800
2021-01-20,36.439998626708984,37.439998626708984,36.08000183105469,37.119998931884766,1309850
2021-01-21,36.400001525878906,36.79999923706055,36.08000183105469,36.7599983215332,1233650
2021-01-22,36.08000183105469,36.400001525878906,35.79999923706055,36.040000915527344,1310325
2021-01-25,37.36000061035156,38.2400016784668,37.20000076293945,38.15999984741211,1357275
2021-01-26,38.36000061035156,38.7599983215332,37.91999816894531,38.68000030517578,880475
2021-01-27,39.36000061035156,40.15999984741211,39.08000183105469,39.279998779296875,1526450
2021-01-28,39.08000183105469,39.47999954223633,37.959999084472656,39.31999969482422,1652775
2021-01-29,38.84000015258789,39.47999954223633,37.47999954223633,37.63999938964844,1401825
2021-02-01,41.119998931884766,42.0,40.880001068115234,41.279998779296875,2674625
2021-02-02,43.63999938964844,43.720001220703125,41.20000076293945,41.560001373291016,2080625
2021-02-03,41.47999954223633,41.599998474121094,40.2400016784668,40.560001373291016,1369450
2021-02-04,41.040000915527344,43.599998474121094,40.720001220703125,43.36000061035156,1931350
2021-02-05,44.599998474121094,44.63999938964844,41.79999923706055,42.119998931884766,2064800
2021-02-08,42.31999969482422,42.560001373291016,41.68000030517578,42.36000061035156,1178350
2021-02-09,41.279998779296875,41.7599983215332,40.91999816894531,41.2400016784668,896925
2021-02-10,42.040000915527344,43.52000045776367,41.79999923706055,43.400001525878906,1428800
2021-02-11,43.959999084472656,44.08000183105469,41.63999938964844,41.7599983215332,2091275
2021-02-12,42.31999969482422,43.47999954223633,41.84000015258789,42.68000030517578,887150
2021-02-16,45.15999984741211,45.20000076293945,43.400001525878906,44.400001525878906,2418125
2021-02-17,44.31999969482422,45.47999954223633,43.959999084472656,45.20000076293945,2029200
2021-02-18,44.7599983215332,44.79999923706055,43.84000015258789,43.959999084472656,1630500
2021-02-19,44.880001068115234,45.20000076293945,44.36000061035156,44.63999938964844,1166550
2021-02-22,43.36000061035156,44.20000076293945,42.959999084472656,43.720001220703125,1362850
2021-02-23,43.08000183105469,43.20000076293945,42.47999954223633,42.7599983215332,1122625
2021-02-24,42.400001525878906,42.599998474121094,41.720001220703125,41.91999816894531,917200
2021-02-25,41.560001373291016,42.279998779296875,41.2400016784668,41.2400016784668,1224900
2021-02-26,40.91999816894531,41.63999938964844,40.63999938964844,41.279998779296875,906400
2021-03-01,41.0,41.68000030517578,40.959999084472656,41.47999954223633,561500
2021-03-02,41.91999816894531,42.68000030517578,41.7599983215332,42.560001373291016,1102850
2021-03-03,42.599998474121094,42.68000030517578,41.959999084472656,42.0,669925
2021-03-04,41.439998626708984,41.599998474121094,40.15999984741211,41.040000915527344,1360875
2021-03-05,41.08000183105469,41.15999984741211,40.08000183105469,40.31999969482422,673600
2021-03-08,39.439998626708984,39.880001068115234,39.279998779296875,39.7599983215332,798575
2021-03-09,39.560001373291016,40.20000076293945,39.36000061035156,39.880001068115234,602775
2021-03-10,39.31999969482422,40.439998626708984,39.119998931884766,40.119998931884766,696750
2021-03-11,39.84000015258789,40.31999969482422,39.400001525878906,39.880001068115234,813725
2021-03-12,39.68000030517578,39.91999816894531,38.599998474121094,38.7599983215332,1175250
2021-03-15,37.68000030517578,37.720001220703125,37.040000915527344,37.400001525878906,1265425
2021-03-16,37.560001373291016,38.279998779296875,37.47999954223633,38.20000076293945,706400
2021-03-17,37.880001068115234,38.040000915527344,37.20000076293945,37.720001220703125,874950
2021-03-18,36.36000061035156,37.63999938964844,36.279998779296875,37.15999984741211,862200
2021-03-19,36.79999923706055,37.959999084472656,36.720001220703125,37.959999084472656,656975
2021-03-22,37.84000015258789,38.7599983215332,37.7599983215332,38.47999954223633,672750
2021-03-23,38.15999984741211,38.439998626708984,37.599998474121094,37.68000030517578,731175
2021-03-24,38.0,38.2400016784668,37.7599983215332,37.79999923706055,319200
2021-03-25,38.0,38.7599983215332,37.599998474121094,38.560001373291016,555325
2021-03-26,38.79999923706055,38.880001068115234,38.439998626708984,38.63999938964844,381975
2021-03-29,38.63999938964844,39.15999984741211,38.08000183105469,38.91999816894531,473600
2021-03-30,38.720001220703125,39.0,38.279998779296875,38.63999938964844,511325
2021-03-31,38.20000076293945,38.63999938964844,37.959999084472656,38.31999969482422,389350
2021-04-01,38.880001068115234,39.20000076293945,38.36000061035156,38.79999923706055,679425
2021-04-05,38.040000915527344,38.040000915527344,36.68000030517578,37.0,934475
2021-04-06,37.68000030517578,37.68000030517578,36.15999984741211,36.2400016784668,952475
2021-04-07,36.7599983215332,37.52000045776367,36.63999938964844,37.0,734300
2021-04-08,37.15999984741211,37.31999969482422,36.7599983215332,37.119998931884766,620350
2021-04-09,37.52000045776367,37.560001373291016,37.08000183105469,37.119998931884766,327950
2021-04-12,38.0,38.040000915527344,37.279998779296875,37.68000030517578,607475
2021-04-13,38.279998779296875,38.880001068115234,38.2400016784668,38.599998474121094,638650
2021-04-14,38.79999923706055,38.959999084472656,38.439998626708984,38.52000045776367,349000
2021-04-15,38.400001525878906,39.47999954223633,38.20000076293945,39.20000076293945,617175
2021-04-16,39.439998626708984,39.560001373291016,39.2400016784668,39.52000045776367,304675
2021-04-19,39.7599983215332,40.439998626708984,39.720001220703125,40.36000061035156,589975
2021-04-20,40.20000076293945,40.400001525878906,40.119998931884766,40.15999984741211,380225
2021-04-21,39.63999938964844,39.880001068115234,39.400001525878906,39.79999923706055,319800
2021-04-22,39.47999954223633,41.0,39.439998626708984,40.599998474121094,842300
2021-04-23,40.439998626708984,40.7599983215332,40.2400016784668,40.2400016784668,330125
2021-04-26,39.84000015258789,41.31999969482422,39.79999923706055,41.2400016784668,576175
2021-04-27,41.68000030517578,42.2400016784668,41.68000030517578,42.08000183105469,820100
2021-04-28,42.599998474121094,42.84000015258789,42.08000183105469,42.31999969482422,564825
2021-04-29,42.400001525878906,42.439998626708984,41.31999969482422,41.68000030517578,447950
2021-04-30,42.279998779296875,42.36000061035156,41.91999816894531,42.040000915527344,293000
2021-05-03,42.20000076293945,42.63999938964844,42.0,42.52000045776367,445150
2021-05-04,42.47999954223633,42.63999938964844,42.040000915527344,42.63999938964844,505150
2021-05-05,42.599998474121094,42.599998474121094,42.08000183105469,42.2400016784668,425175
2021-05-06,42.0,42.560001373291016,41.68000030517578,42.119998931884766,397075
2021-05-07,41.959999084472656,42.84000015258789,41.63999938964844,42.36000061035156,833000
2021-05-10,41.720001220703125,42.119998931884766,41.68000030517578,42.0,395875
2021-05-11,41.36000061035156,42.52000045776367,41.31999969482422,42.36000061035156,362700
2021-05-12,42.279998779296875,42.79999923706055,42.2400016784668,42.720001220703125,497150
2021-05-13,42.20000076293945,42.959999084472656,42.08000183105469,42.599998474121094,321400
2021-05-14,42.7599983215332,42.79999923706055,42.2400016784668,42.560001373291016,350275
2021-05-17,44.63999938964844,45.119998931884766,44.36000061035156,44.63999938964844,1130200
2021-05-18,43.959999084472656,43.959999084472656,43.20000076293945,43.2400016784668,552350
2021-05-19,42.79999923706055,43.0,42.279998779296875,42.68000030517578,505875
2021-05-20,42.439998626708984,42.47999954223633,41.79999923706055,42.36000061035156,669125
2021-05-21,41.84000015258789,42.040000915527344,41.68000030517578,41.84000015258789,341900
2021-05-24,41.279998779296875,41.7599983215332,41.15999984741211,41.68000030517578,439375
2021-05-25,41.959999084472656,42.15999984741211,41.599998474121094,42.15999984741211,293550
2021-05-26,42.15999984741211,42.84000015258789,41.84000015258789,42.47999954223633,644400
2021-05-27,42.20000076293945,42.400001525878906,41.0,41.63999938964844,461700
2021-05-28,42.52000045776367,42.560001373291016,41.959999084472656,42.08000183105469,409850
2021-06-01,43.68000030517578,44.31999969482422,43.47999954223633,43.68000030517578,952825
2021-06-02,43.599998474121094,43.79999923706055,42.880001068115234,43.15999984741211,322550
2021-06-03,42.91999816894531,43.279998779296875,42.68000030517578,43.040000915527344,388525
2021-06-04,42.880001068115234,43.91999816894531,42.560001373291016,43.560001373291016,347400
2021-06-07,42.91999816894531,43.439998626708984,42.880001068115234,43.279998779296875,358950
2021-06-08,44.7599983215332,44.959999084472656,43.880001068115234,44.0,660250
2021-06-09,44.47999954223633,44.560001373291016,43.959999084472656,44.36000061035156,268650
2021-06-10,44.47999954223633,44.959999084472656,44.040000915527344,44.36000061035156,341900
2021-06-11,45.79999923706055,46.79999923706055,45.7599983215332,46.15999984741211,1151350
2021-06-14,46.52000045776367,47.279998779296875,46.040000915527344,47.2400016784668,524000
2021-06-15,46.880001068115234,47.119998931884766,45.20000076293945,45.20000076293945,651875
2021-06-16,45.119998931884766,46.08000183105469,45.040000915527344,45.720001220703125,295800
2021-06-17,45.15999984741211,45.880001068115234,44.880001068115234,45.68000030517578,436350
2021-06-18,45.20000076293945,45.880001068115234,45.15999984741211,45.2400016784668,223850
2021-06-21,44.47999954223633,45.20000076293945,44.279998779296875,45.040000915527344,364300
2021-06-22,45.79999923706055,46.040000915527344,45.599998474121094,45.880001068115234,313400
2021-06-23,47.040000915527344,47.599998474121094,46.560001373291016,46.560001373291016,755800
2021-06-24,46.68000030517578,48.36000061035156,46.599998474121094,48.040000915527344,572875
2021-06-25,48.439998626708984,49.279998779296875,48.400001525878906,49.279998779296875,609425
2021-06-28,50.400001525878906,51.040000915527344,50.119998931884766,50.279998779296875,1020525
2021-06-29,52.040000915527344,53.2400016784668,50.68000030517578,51.20000076293945,1408450
2021-06-30,51.84000015258789,53.279998779296875,50.36000061035156,52.31999969482422,959150
2021-07-01,51.560001373291016,51.63999938964844,50.15999984741211,51.15999984741211,702000
2021-07-02,51.279998779296875,52.279998779296875,51.040000915527344,51.63999938964844,532875
2021-07-06,51.2400016784668,51.599998474121094,50.439998626708984,51.439998626708984,554150
2021-07-07,50.36000061035156,50.47999954223633,49.20000076293945,50.15999984741211,939425
2021-07-08,50.2400016784668,51.959999084472656,50.20000076293945,51.439998626708984,934675
2021-07-09,51.720001220703125,52.040000915527344,51.279998779296875,51.560001373291016,351975
2021-07-12,52.279998779296875,52.599998474121094,51.7599983215332,52.400001525878906,513125
2021-07-13,51.560001373291016,52.0,51.31999969482422,51.63999938964844,375375
2021-07-14,52.040000915527344,52.119998931884766,50.63999938964844,51.20000076293945,442375
2021-07-15,51.0,51.47999954223633,50.36000061035156,50.599998474121094,510025
2021-07-16,51.2400016784668,51.47999954223633,50.91999816894531,51.31999969482422,392950
2021-07-19,52.47999954223633,52.7599983215332,51.7599983215332,52.599998474121094,766325
2021-07-20,53.68000030517578,54.36000061035156,53.36000061035156,54.36000061035156,629800
2021-07-21,54.52000045776367,55.31999969482422,54.47999954223633,54.68000030517578,438825
2021-07-22,54.7599983215332,55.880001068115234,54.36000061035156,55.79999923706055,598850
2021-07-23,55.880001068115234,56.84000015258789,55.79999923706055,56.279998779296875,345800
2021-07-26,57.720001220703125,57.91999816894531,56.279998779296875,56.959999084472656,708250
2021-07-27,56.15999984741211,56.31999969482422,54.959999084472656,54.959999084472656,638050
2021-07-28,55.720001220703125,56.439998626708984,55.15999984741211,55.400001525878906,528100
2021-07-29,56.0,57.439998626708984,55.79999923706055,56.7599983215332,608325
2021-07-30,54.720001220703125,55.15999984741211,54.08000183105469,55.040000915527344,583350
2021-08-02,55.880001068115234,56.68000030517578,55.08000183105469,55.439998626708984,444575
2021-08-03,56.15999984741211,57.15999984741211,56.0,57.0,541000
2021-08-04,57.63999938964844,59.0,57.63999938964844,58.279998779296875,598875
2021-08-05,58.599998474121094,58.91999816894531,57.959999084472656,58.36000061035156,538200
2021-08-06,58.20000076293945,58.7599983215332,57.720001220703125,57.91999816894531,440575
2021-08-09,57.20000076293945,57.31999969482422,56.08000183105469,56.599998474121094,452650
2021-08-10,57.400001525878906,57.84000015258789,57.040000915527344,57.560001373291016,340700
2021-08-11,55.959999084472656,57.15999984741211,55.84000015258789,56.880001068115234,417750
2021-08-12,56.20000076293945,56.599998474121094,54.68000030517578,54.84000015258789,858850
2021-08-13,54.959999084472656,55.400001525878906,53.959999084472656,54.0,517925
2021-08-16,55.15999984741211,55.880001068115234,55.119998931884766,55.400001525878906,439250
2021-08-17,54.15999984741211,54.31999969482422,53.31999969482422,53.720001220703125,782225
2021-08-18,54.040000915527344,54.20000076293945,53.119998931884766,53.560001373291016,581550
2021-08-19,53.0,54.36000061035156,52.400001525878906,54.08000183105469,790325
2021-08-20,55.119998931884766,55.31999969482422,53.79999923706055,53.91999816894531,382900
2021-08-23,54.47999954223633,55.439998626708984,54.08000183105469,55.279998779296875,383775
2021-08-24,54.959999084472656,55.119998931884766,54.52000045776367,54.68000030517578,266275
2021-08-25,54.91999816894531,56.119998931884766,54.47999954223633,55.0,878025
2021-08-26,56.0,59.279998779296875,55.959999084472656,58.79999923706055,1804950
2021-08-27,60.68000030517578,61.439998626708984,60.36000061035156,61.36000061035156,1095875
2021-08-30,59.47999954223633,60.63999938964844,58.959999084472656,60.36000061035156,870725
2021-08-31,59.68000030517578,61.68000030517578,59.560001373291016,61.279998779296875,657200
2021-09-01,62.20000076293945,65.68000030517578,62.119998931884766,64.4000015258789,2072900
2021-09-02,64.87999725341797,66.0,64.31999969482422,64.76000213623047,1233800
2021-09-03,65.5199966430664,65.83999633789062,65.04000091552734,65.68000030517578,647325
2021-09-07,65.12000274658203,65.27999877929688,63.68000030517578,63.880001068115234,805050
2021-09-08,67.63999938964844,69.91999816894531,67.12000274658203,68.72000122070312,2885675
2021-09-09,68.27999877929688,70.44000244140625,67.31999969482422,69.95999908447266,1786025
2021-09-10,69.87999725341797,69.87999725341797,68.5999984741211,69.4000015258789,1001700
2021-09-13,71.76000213623047,73.83999633789062,71.68000030517578,72.4000015258789,1337625
2021-09-14,73.68000030517578,74.55999755859375,72.68000030517578,73.87999725341797,1576775
2021-09-15,77.4800033569336,78.83999633789062,74.08000183105469,76.27999877929688,3014100
2021-09-16,75.23999786376953,75.68000030517578,73.12000274658203,73.87999725341797,2273450
2021-09-17,72.63999938964844,73.31999969482422,70.44000244140625,70.5999984741211,2083300
2021-09-20,70.83999633789062,72.08000183105469,68.44000244140625,69.0,1687325
2021-09-21,67.87999725341797,68.16000366210938,65.95999908447266,67.4800033569336,1438025
2021-09-22,66.91999816894531,67.83999633789062,66.55999755859375,66.5999984741211,859425
2021-09-23,67.91999816894531,70.63999938964844,67.91999816894531,70.5199966430664,1622550
2021-09-24,70.95999908447266,72.55999755859375,69.83999633789062,72.31999969482422,1147075
2021-09-27,76.76000213623047,81.55999755859375,76.0,81.23999786376953,4431400
2021-09-28,82.19999694824219,84.4800033569336,78.16000366210938,80.55999755859375,7566625
2021-09-29,77.5999984741211,78.27999877929688,75.04000091552734,75.36000061035156,3105925
2021-09-30,76.5199966430664,81.55999755859375,76.04000091552734,80.63999938964844,6253800
2021-10-01,78.63999938964844,79.68000030517578,76.95999908447266,77.12000274658203,3380750
2021-10-04,81.87999725341797,83.83999633789062,79.55999755859375,81.55999755859375,4476475
2021-10-05,84.23999786376953,88.4000015258789,84.19999694824219,87.12000274658203,5028475
2021-10-06,81.44000244140625,81.87999725341797,78.31999969482422,79.0,5111600
2021-10-07,78.04000091552734,80.16000366210938,75.55999755859375,79.5999984741211,2889200
2021-10-08,78.19999694824219,78.68000030517578,76.80000305175781,77.5199966430664,2016325
2021-10-11,74.5199966430664,75.91999816894531,73.44000244140625,74.63999938964844,3068050
2021-10-12,73.4000015258789,76.4000015258789,73.08000183105469,75.44000244140625,2553025
2021-10-13,74.91999816894531,78.72000122070312,74.08000183105469,78.23999786376953,2561650
2021-10-14,80.19999694824219,82.27999877929688,77.5199966430664,78.44000244140625,2057875
2021-10-15,76.80000305175781,77.80000305175781,75.0,75.36000061035156,1793600
2021-10-18,72.91999816894531,73.4000015258789,69.68000030517578,69.80000305175781,3196175
2021-10-19,68.76000213623047,71.5999984741211,68.5199966430664,71.12000274658203,1814550
2021-10-20,69.5999984741211,73.27999877929688,69.36000061035156,72.68000030517578,1611450
2021-10-21,71.80000305175781,72.80000305175781,70.04000091552734,72.63999938964844,1664150
2021-10-22,74.23999786376953,74.68000030517578,71.68000030517578,73.5199966430664,1726425
2021-10-25,78.4000015258789,82.27999877929688,78.16000366210938,81.5999984741211,3444675
2021-10-26,77.72000122070312,80.95999908447266,76.5999984741211,79.76000213623047,2970025
2021-10-27,82.44000244140625,83.87999725341797,78.95999908447266,81.80000305175781,3056475
2021-10-28,78.87999725341797,79.91999816894531,76.36000061035156,77.12000274658203,2652850
2021-10-29,74.36000061035156,75.08000183105469,72.19999694824219,73.83999633789062,2678300
2021-11-01,70.63999938964844,71.63999938964844,68.36000061035156,69.55999755859375,2610425
2021-11-02,72.4000015258789,74.31999969482422,71.80000305175781,73.68000030517578,2773625
2021-11-03,74.27999877929688,77.80000305175781,73.76000213623047,77.76000213623047,2183900
2021-11-04,77.36000061035156,78.08000183105469,73.95999908447266,76.12000274658203,2276600
2021-11-05,74.19999694824219,75.36000061035156,73.4800033569336,75.04000091552734,1721575
2021-11-08,74.16000366210938,74.76000213623047,72.19999694824219,72.27999877929688,2172825
2021-11-09,68.19999694824219,68.87999725341797,65.63999938964844,66.23999786376953,3966450
2021-11-10,63.68000030517578,66.19999694824219,63.15999984741211,65.5199966430664,2805550
2021-11-11,66.16000366210938,69.12000274658203,65.4800033569336,68.4800033569336,2411300
2021-11-12,67.0,67.5999984741211,63.47999954223633,64.27999877929688,2793300
2021-11-15,65.27999877929688,67.55999755859375,64.44000244140625,67.16000366210938,2265475
2021-11-16,70.12000274658203,71.91999816894531,68.31999969482422,68.72000122070312,2121025
2021-11-17,66.23999786376953,67.0,64.27999877929688,65.19999694824219,1816675
2021-11-18,67.0,67.27999877929688,64.91999816894531,65.4800033569336,1176100
2021-11-19,66.16000366210938,68.63999938964844,65.16000366210938,66.91999816894531,2001475
2021-11-22,62.439998626708984,64.4800033569336,62.31999969482422,63.7599983215332,2528075
2021-11-23,66.08000183105469,67.44000244140625,65.36000061035156,66.91999816894531,1791500
2021-11-24,66.91999816894531,68.19999694824219,66.19999694824219,66.80000305175781,1598525
2021-11-26,70.12000274658203,70.16000366210938,67.12000274658203,69.76000213623047,1717675
2021-11-29,63.47999954223633,64.83999633789062,63.15999984741211,63.52000045776367,2842225
2021-11-30,59.15999984741211,61.439998626708984,58.7599983215332,60.31999969482422,3600950
2021-12-01,57.599998474121094,57.959999084472656,55.31999969482422,55.63999938964844,3555700
2021-12-02,56.0,56.52000045776367,53.0,53.84000015258789,3292700
2021-12-03,54.119998931884766,55.720001220703125,53.279998779296875,53.31999969482422,2436650
2021-12-06,48.84000015258789,49.15999984741211,47.599998474121094,48.20000076293945,3450900
2021-12-07,49.0,50.15999984741211,48.08000183105469,48.880001068115234,1923825
2021-12-08,51.119998931884766,51.119998931884766,49.880001068115234,50.0,1872425
2021-12-09,50.15999984741211,51.400001525878906,49.36000061035156,49.52000045776367,1809125
2021-12-10,50.7599983215332,51.91999816894531,50.119998931884766,50.84000015258789,1979075
2021-12-13,52.79999923706055,53.31999969482422,49.400001525878906,50.20000076293945,2468025
2021-12-14,49.400001525878906,50.040000915527344,48.36000061035156,49.79999923706055,1643900
2021-12-15,51.08000183105469,51.36000061035156,49.560001373291016,49.79999923706055,1644000
2021-12-16,50.7599983215332,51.20000076293945,48.84000015258789,49.36000061035156,1634400
2021-12-17,48.31999969482422,49.91999816894531,47.959999084472656,48.15999984741211,1189125
2021-12-20,50.400001525878906,51.040000915527344,49.31999969482422,50.040000915527344,1498275
2021-12-21,49.91999816894531,50.959999084472656,49.63999938964844,50.040000915527344,1321325
2021-12-22,51.68000030517578,52.2400016784668,50.79999923706055,50.880001068115234,1075425
2021-12-23,48.2400016784668,49.119998931884766,46.7599983215332,48.400001525878906,3378650
2021-12-27,49.91999816894531,52.7599983215332,49.880001068115234,52.15999984741211,2990800
2021-12-28,50.79999923706055,52.20000076293945,50.560001373291016,51.7599983215332,1442025
2021-12-29,52.2400016784668,53.08000183105469,50.68000030517578,50.959999084472656,2068750
2021-12-30,49.91999816894531,50.15999984741211,47.040000915527344,47.68000030517578,2956800
2021-12-31,49.20000076293945,50.36000061035156,48.15999984741211,49.959999084472656,1870200
2022-01-03,49.79999923706055,51.2400016784668,48.36000061035156,51.08000183105469,1654075
2022-01-04,50.880001068115234,51.119998931884766,49.279998779296875,49.7599983215332,1883425
2022-01-05,50.959999084472656,51.720001220703125,50.0,51.20000076293945,1519400
2022-01-06,51.15999984741211,51.52000045776367,50.560001373291016,51.20000076293945,1467700
2022-01-07,51.720001220703125,52.84000015258789,51.400001525878906,52.08000183105469,1744025
2022-01-10,54.7599983215332,55.2400016784668,52.84000015258789,54.959999084472656,2742900
2022-01-11,53.91999816894531,56.560001373291016,53.599998474121094,56.279998779296875,1809300
2022-01-12,60.880001068115234,64.76000213623047,60.08000183105469,63.880001068115234,4718575
2022-01-13,59.63999938964844,60.2400016784668,56.599998474121094,56.79999923706055,3431800
2022-01-14,55.84000015258789,57.2400016784668,55.439998626708984,56.68000030517578,1521025
2022-01-18,57.560001373291016,57.91999816894531,56.15999984741211,57.31999969482422,1874525
2022-01-19,57.15999984741211,57.20000076293945,53.68000030517578,53.79999923706055,2456850
2022-01-20,52.15999984741211,52.400001525878906,50.84000015258789,51.31999969482422,1925425
2022-01-21,52.119998931884766,53.599998474121094,51.52000045776367,52.400001525878906,2380350
2022-01-24,53.52000045776367,54.79999923706055,53.08000183105469,53.279998779296875,1592275
2022-01-25,53.959999084472656,54.84000015258789,53.36000061035156,54.279998779296875,1188625
2022-01-26,57.880001068115234,57.959999084472656,55.63999938964844,55.91999816894531,2460025
2022-01-27,57.0,61.84000015258789,56.63999938964844,60.79999923706055,3643825
2022-01-28,66.87999725341797,67.91999816894531,64.19999694824219,65.08000183105469,5042525
2022-01-31,67.76000213623047,69.63999938964844,65.72000122070312,68.04000091552734,2873250
2022-02-01,66.5999984741211,68.4800033569336,65.08000183105469,68.4000015258789,2379025
2022-02-02,74.68000030517578,78.0,73.55999755859375,75.91999816894531,5397150
2022-02-03,67.87999725341797,70.27999877929688,67.4800033569336,68.95999908447266,2801550
2022-02-04,67.23999786376953,68.63999938964844,62.84000015258789,63.36000061035156,2671225
2022-02-07,60.2400016784668,60.880001068115234,57.68000030517578,59.959999084472656,2996775
2022-02-08,60.36000061035156,61.08000183105469,58.68000030517578,58.880001068115234,1728225
2022-02-09,56.599998474121094,56.880001068115234,55.7599983215332,56.20000076293945,2192675
2022-02-10,54.959999084472656,56.0,54.36000061035156,55.560001373291016,1618675
2022-02-11,54.47999954223633,56.560001373291016,54.279998779296875,55.79999923706055,4205725
2022-02-14,57.119998931884766,58.91999816894531,56.84000015258789,58.20000076293945,1957475
2022-02-15,60.08000183105469,60.79999923706055,58.599998474121094,60.47999954223633,2032575
2022-02-16,62.040000915527344,64.68000030517578,61.720001220703125,63.279998779296875,2791600
2022-02-17,63.279998779296875,64.4000015258789,61.20000076293945,62.68000030517578,1427850
2022-02-18,64.31999969482422,64.36000061035156,61.279998779296875,61.63999938964844,2567100
2022-02-22,63.959999084472656,64.68000030517578,62.119998931884766,62.68000030517578,2062775
2022-02-23,64.04000091552734,66.0,63.880001068115234,64.4800033569336,2176850
2022-02-24,67.91999816894531,68.91999816894531,64.72000122070312,65.16000366210938,3283125
2022-02-25,63.79999923706055,64.16000366210938,62.20000076293945,63.279998779296875,1839100
2022-02-28,63.0,63.400001525878906,61.52000045776367,61.84000015258789,1573850
2022-03-01,62.84000015258789,65.19999694824219,62.63999938964844,64.44000244140625,1822300
2022-03-02,67.31999969482422,69.16000366210938,65.5199966430664,68.08000183105469,2411200
2022-03-03,65.91999816894531,67.95999908447266,65.16000366210938,66.55999755859375,2248050
2022-03-04,68.04000091552734,71.04000091552734,67.95999908447266,69.36000061035156,2421250
2022-03-07,69.87999725341797,70.19999694824219,67.31999969482422,67.80000305175781,2091600
2022-03-08,64.36000061035156,66.19999694824219,63.52000045776367,64.27999877929688,2881175
2022-03-09,64.04000091552734,64.5999984741211,63.279998779296875,63.63999938964844,2070325
2022-03-10,64.4000015258789,65.80000305175781,64.08000183105469,65.27999877929688,979475
2022-03-11,66.72000122070312,67.55999755859375,65.83999633789062,67.16000366210938,1011950
2022-03-14,65.87999725341797,66.16000366210938,64.23999786376953,65.87999725341797,1121125
2022-03-15,63.2400016784668,65.19999694824219,62.7599983215332,64.83999633789062,871400
2022-03-16,66.36000061035156,67.16000366210938,65.27999877929688,66.76000213623047,1140575
2022-03-17,68.4000015258789,70.23999786376953,68.27999877929688,69.4800033569336,1408350
2022-03-18,69.44000244140625,69.44000244140625,68.08000183105469,68.87999725341797,1079575
2022-03-21,67.31999969482422,69.91999816894531,66.87999725341797,69.76000213623047,775225
2022-03-22,71.91999816894531,73.19999694824219,70.80000305175781,72.36000061035156,1315200
2022-03-23,73.95999908447266,74.5199966430664,71.80000305175781,72.12000274658203,1286175
2022-03-24,72.87999725341797,76.87999725341797,71.4000015258789,75.87999725341797,2025825
2022-03-25,78.16000366210938,78.44000244140625,76.44000244140625,77.95999908447266,1971275
2022-03-28,76.76000213623047,78.19999694824219,76.63999938964844,76.87999725341797,1266300
2022-03-29,76.5999984741211,76.68000030517578,74.27999877929688,74.4000015258789,1486375
2022-03-30,75.95999908447266,78.4800033569336,75.83999633789062,77.5199966430664,1667025
2022-03-31,78.68000030517578,81.4000015258789,78.44000244140625,78.87999725341797,2505275
2022-04-01,78.80000305175781,80.68000030517578,78.19999694824219,79.68000030517578,1406600
2022-04-04,80.36000061035156,81.72000122070312,79.27999877929688,80.19999694824219,1481125
2022-04-05,83.0,86.5199966430664,82.95999908447266,84.23999786376953,2801900
2022-04-06,87.4000015258789,88.76000213623047,83.76000213623047,84.91999816894531,3948225
2022-04-07,85.0,89.87999725341797,83.76000213623047,89.4800033569336,4221775
2022-04-08,89.76000213623047,90.16000366210938,87.31999969482422,88.36000061035156,2131300
2022-04-11,91.83999633789062,93.36000061035156,90.72000122070312,93.19999694824219,2185225
2022-04-12,93.72000122070312,96.91999816894531,92.16000366210938,93.5999984741211,3312275
2022-04-13,94.80000305175781,98.95999908447266,94.63999938964844,98.4800033569336,3141950
2022-04-14,97.91999816894531,102.55999755859375,97.08000183105469,102.4000015258789,3357075
2022-04-18,105.55999755859375,112.5999984741211,105.55999755859375,108.5199966430664,5053650
2022-04-19,100.31999969482422,101.19999694824219,96.87999725341797,99.95999908447266,3981300
2022-04-20,99.16000366210938,99.5999984741211,94.72000122070312,96.0,2703025
2022-04-21,98.72000122070312,99.4800033569336,93.87999725341797,96.80000305175781,2460825
2022-04-22,95.5199966430664,96.5999984741211,90.19999694824219,90.80000305175781,2138525
2022-04-25,90.91999816894531,97.68000030517578,90.80000305175781,96.87999725341797,2555275
2022-04-26,96.5199966430664,98.16000366210938,93.31999969482422,95.27999877929688,3245275
2022-04-27,98.16000366210938,103.23999786376953,97.36000061035156,100.76000213623047,2895700
2022-04-28,98.27999877929688,98.72000122070312,94.5199966430664,95.4000015258789,1857150
2022-04-29,97.4800033569336,100.72000122070312,96.36000061035156,100.0,1651575
2022-05-02,101.63999938964844,104.27999877929688,101.16000366210938,104.0,1244600
2022-05-03,109.23999786376953,112.19999694824219,107.0,107.16000366210938,2023750
2022-05-04,115.12000274658203,116.4000015258789,113.4800033569336,116.04000091552734,1759525
2022-05-05,114.76000213623047,120.95999908447266,111.4800033569336,120.4000015258789,2391875
2022-05-06,117.16000366210938,117.36000061035156,109.31999969482422,110.72000122070312,2604100
2022-05-09,104.72000122070312,104.83999633789062,95.68000030517578,97.23999786376953,2937675
2022-05-10,92.76000213623047,102.5199966430664,92.68000030517578,99.16000366210938,3419175
2022-05-11,104.31999969482422,106.04000091552734,103.4000015258789,105.5199966430664,1653650
2022-05-12,102.5199966430664,106.95999908447266,102.16000366210938,105.91999816894531,1381525
2022-05-13,107.19999694824219,107.23999786376953,103.23999786376953,105.08000183105469,1104225
2022-05-16,111.0,112.23999786376953,105.31999969482422,109.5999984741211,1552300
2022-05-17,113.55999755859375,114.76000213623047,111.55999755859375,113.76000213623047,1409975
2022-05-18,115.36000061035156,116.36000061035156,112.5199966430664,113.95999908447266,1225800
2022-05-19,112.80000305175781,116.5199966430664,111.63999938964844,111.91999816894531,1105300
2022-05-20,109.91999816894531,112.4000015258789,109.80000305175781,110.91999816894531,1378325
2022-05-23,111.63999938964844,120.83999633789062,111.31999969482422,120.27999877929688,1767200
2022-05-24,120.0,121.16000366210938,118.12000274658203,120.4800033569336,1413300
2022-05-25,125.19999694824219,127.95999908447266,120.44000244140625,122.12000274658203,2174200
2022-05-26,122.68000030517578,128.1199951171875,117.04000091552734,118.91999816894531,2011000
2022-05-27,114.04000091552734,119.44000244140625,112.44000244140625,118.31999969482422,1708975
2022-05-31,115.87999725341797,116.5199966430664,110.16000366210938,111.63999938964844,1874975
2022-06-01,115.80000305175781,119.27999877929688,114.76000213623047,119.16000366210938,2178050
2022-06-02,121.5199966430664,121.80000305175781,113.72000122070312,115.16000366210938,2021875
2022-06-03,115.68000030517578,116.68000030517578,113.83999633789062,115.83999633789062,1189325
2022-06-06,123.83999633789062,127.4800033569336,122.4000015258789,126.91999816894531,1964450
2022-06-07,126.19999694824219,127.95999908447266,125.23999786376953,126.87999725341797,1524275
2022-06-08,128.72000122070312,131.0800018310547,114.4000015258789,117.63999938964844,3679000
2022-06-09,109.5999984741211,122.4800033569336,108.80000305175781,121.4800033569336,2904200
2022-06-10,118.76000213623047,121.12000274658203,116.95999908447266,118.87999725341797,1478125
2022-06-13,120.44000244140625,120.87999725341797,113.72000122070312,117.63999938964844,1690600
2022-06-14,107.23999786376953,107.72000122070312,95.04000091552734,98.87999725341797,4584325
2022-06-15,102.4800033569336,104.36000061035156,99.12000274658203,101.80000305175781,1263650
2022-06-16,107.16000366210938,108.68000030517578,99.36000061035156,101.08000183105469,1643000
2022-06-17,99.68000030517578,100.19999694824219,92.80000305175781,94.72000122070312,1792450
2022-06-21,90.87999725341797,94.5199966430664,90.0,92.80000305175781,1564350
2022-06-22,91.19999694824219,94.5199966430664,90.55999755859375,92.83999633789062,805050
2022-06-23,91.72000122070312,92.36000061035156,84.87999725341797,85.36000061035156,1494250
2022-06-24,84.5199966430664,87.04000091552734,83.5999984741211,85.16000366210938,1097200
2022-06-27,83.23999786376953,89.72000122070312,83.16000366210938,88.44000244140625,1426025
2022-06-28,90.36000061035156,91.63999938964844,88.16000366210938,90.5999984741211,1551300
2022-06-29,91.4000015258789,92.23999786376953,87.44000244140625,87.4800033569336,1325450
2022-06-30,88.72000122070312,89.76000213623047,73.12000274658203,76.04000091552734,3594925
2022-07-01,79.4800033569336,80.44000244140625,76.72000122070312,77.23999786376953,1591525
2022-07-05,75.95999908447266,78.08000183105469,73.4000015258789,74.63999938964844,1776750
2022-07-06,76.08000183105469,76.44000244140625,73.19999694824219,75.4000015258789,990975
2022-07-07,78.72000122070312,86.80000305175781,78.0,84.55999755859375,2279100
2022-07-08,84.04000091552734,85.72000122070312,81.83999633789062,82.27999877929688,1034900
2022-07-11,89.91999816894531,90.4000015258789,86.4800033569336,88.12000274658203,1539950
2022-07-12,90.08000183105469,90.44000244140625,81.83999633789062,84.83999633789062,2487575
2022-07-13,88.83999633789062,92.5199966430664,87.36000061035156,89.72000122070312,1607100
2022-07-14,92.4000015258789,93.36000061035156,89.04000091552734,90.80000305175781,1279075
2022-07-15,90.44000244140625,97.12000274658203,89.27999877929688,96.95999908447266,988975
2022-07-18,99.95999908447266,102.83999633789062,99.68000030517578,101.36000061035156,1166375
2022-07-19,98.12000274658203,101.19999694824219,97.55999755859375,99.72000122070312,1252725
2022-07-20,101.80000305175781,109.31999969482422,99.83999633789062,107.12000274658203,1615650
2022-07-21,106.0,111.0,104.44000244140625,108.08000183105469,1261325
2022-07-22,111.44000244140625,114.31999969482422,111.08000183105469,113.19999694824219,1623725
2022-07-25,114.76000213623047,120.08000183105469,113.36000061035156,118.83999633789062,1617650
2022-07-26,125.91999816894531,126.08000183105469,119.4800033569336,120.4800033569336,3019300
2022-07-27,119.55999755859375,120.68000030517578,115.12000274658203,118.95999908447266,1677225
2022-07-28,118.16000366210938,122.19999694824219,111.80000305175781,113.36000061035156,1755675
2022-07-29,114.83999633789062,115.36000061035156,110.4800033569336,114.4800033569336,1835475
2022-08-01,108.68000030517578,114.4800033569336,107.5199966430664,114.0,2601525
2022-08-02,108.04000091552734,109.44000244140625,105.19999694824219,105.63999938964844,2257225
2022-08-03,105.63999938964844,116.91999816894531,104.23999786376953,114.12000274658203,3229325
2022-08-04,112.12000274658203,113.5199966430664,107.80000305175781,112.68000030517578,2363900
2022-08-05,110.5199966430664,113.76000213623047,109.80000305175781,110.27999877929688,1102450
2022-08-08,105.83999633789062,107.4000015258789,104.04000091552734,105.12000274658203,1224375
2022-08-09,107.31999969482422,108.87999725341797,106.08000183105469,107.83999633789062,1215800
2022-08-10,108.04000091552734,114.04000091552734,107.31999969482422,113.55999755859375,2210225
2022-08-11,116.36000061035156,124.04000091552734,113.95999908447266,120.44000244140625,2055425
2022-08-12,122.04000091552734,123.04000091552734,119.5999984741211,121.04000091552734,1220175
2022-08-15,116.72000122070312,123.27999877929688,115.91999816894531,122.23999786376953,1604450
2022-08-16,127.19999694824219,129.8800048828125,124.55999755859375,129.0800018310547,2059175
2022-08-17,130.52000427246094,130.60000610351562,125.83999633789062,127.5199966430664,1319975
2022-08-18,127.5199966430664,133.24000549316406,122.87999725341797,127.04000091552734,2577200
2022-08-19,125.44000244140625,129.47999572753906,124.87999725341797,128.1999969482422,1385300
2022-08-22,135.55999755859375,135.72000122070312,130.1999969482422,135.16000366210938,1618025
2022-08-23,136.1999969482422,138.0,124.72000122070312,128.0399932861328,3018675
2022-08-24,127.4800033569336,130.1199951171875,125.31999969482422,127.44000244140625,1839700
2022-08-25,128.83999633789062,129.9199981689453,126.4800033569336,129.1999969482422,1053075
2022-08-26,131.63999938964844,133.36000061035156,126.76000213623047,127.95999908447266,1356825
2022-08-29,126.80000305175781,132.0800018310547,126.08000183105469,127.76000213623047,1369475
2022-08-30,124.76000213623047,126.95999908447266,122.55999755859375,125.5999984741211,1189500
2022-08-31,123.31999969482422,128.36000061035156,122.23999786376953,126.5999984741211,1373350
2022-09-01,128.1199951171875,129.8800048828125,126.16000366210938,126.95999908447266,1512525
2022-09-02,124.4800033569336,124.55999755859375,119.23999786376953,122.83999633789062,2359850
2022-09-06,115.4000015258789,117.5199966430664,108.31999969482422,111.19999694824219,1980600
2022-09-07,110.12000274658203,111.31999969482422,107.83999633789062,108.04000091552734,1509200
2022-09-08,110.4000015258789,111.5999984741211,108.80000305175781,110.12000274658203,1072675
2022-09-09,110.95999908447266,111.63999938964844,109.16000366210938,111.55999755859375,906675
2022-09-12,110.83999633789062,116.27999877929688,110.83999633789062,116.04000091552734,1306375
2022-09-13,115.0,116.95999908447266,112.80000305175781,116.5199966430664,1062975
2022-09-14,121.63999938964844,127.76000213623047,119.72000122070312,125.80000305175781,1754875
2022-09-15,117.19999694824219,118.16000366210938,113.5199966430664,114.63999938964844,1613825
2022-09-16,110.72000122070312,111.63999938964844,106.87999725341797,107.80000305175781,1123575
2022-09-19,105.76000213623047,109.5999984741211,105.55999755859375,109.4000015258789,1056500
2022-09-20,107.72000122070312,110.55999755859375,105.95999908447266,106.68000030517578,688525
2022-09-21,109.83999633789062,109.83999633789062,104.72000122070312,107.87999725341797,788150
2022-09-22,106.12000274658203,106.4800033569336,98.63999938964844,100.5999984741211,904350
2022-09-23,95.0,98.91999816894531,94.4800033569336,96.27999877929688,1769400
2022-09-26,93.31999969482422,97.44000244140625,92.12000274658203,96.83999633789062,1205825
2022-09-27,94.27999877929688,97.04000091552734,92.76000213623047,93.63999938964844,1464075
2022-09-28,92.0,96.72000122070312,91.08000183105469,96.36000061035156,1156650
2022-09-29,93.4000015258789,96.04000091552734,90.5999984741211,94.80000305175781,1156650
2022-09-30,93.12000274658203,96.91999816894531,92.31999969482422,93.5199966430664,1058675
2022-10-03,89.08000183105469,90.12000274658203,86.80000305175781,89.83999633789062,1472550
2022-10-04,90.80000305175781,94.76000213623047,90.4000015258789,93.95999908447266,1352600
2022-10-05,95.87999725341797,96.19999694824219,94.23999786376953,95.76000213623047,1190525
2022-10-06,96.83999633789062,98.08000183105469,94.55999755859375,95.36000061035156,1171775
2022-10-07,93.76000213623047,95.31999969482422,91.5199966430664,91.76000213623047,1102650
2022-10-10,94.23999786376953,94.95999908447266,88.27999877929688,89.80000305175781,1284400
2022-10-11,90.76000213623047,91.87999725341797,88.4000015258789,90.4800033569336,987050
2022-10-12,92.5999984741211,93.12000274658203,88.16000366210938,88.44000244140625,1082875
2022-10-13,89.16000366210938,93.27999877929688,87.91999816894531,92.16000366210938,1106050
2022-10-14,90.4800033569336,90.80000305175781,88.55999755859375,89.44000244140625,771825
2022-10-17,83.27999877929688,84.68000030517578,82.4800033569336,83.36000061035156,1386550
2022-10-18,83.72000122070312,84.55999755859375,79.44000244140625,80.16000366210938,1287500
2022-10-19,77.4800033569336,78.5199966430664,76.19999694824219,76.27999877929688,1512950
2022-10-20,75.23999786376953,77.04000091552734,74.36000061035156,75.31999969482422,1647450
2022-10-21,71.44000244140625,72.04000091552734,69.63999938964844,71.27999877929688,2021875
2022-10-24,72.36000061035156,75.44000244140625,72.31999969482422,74.31999969482422,1876725
2022-10-25,75.80000305175781,80.04000091552734,75.4000015258789,80.0,2039150
2022-10-26,76.4000015258789,79.95999908447266,76.36000061035156,79.31999969482422,1864325
2022-10-27,77.72000122070312,78.87999725341797,73.72000122070312,75.63999938964844,1663875
2022-10-28,73.44000244140625,74.95999908447266,71.63999938964844,74.76000213623047,1626675
2022-10-31,81.08000183105469,82.31999969482422,78.5999984741211,81.5199966430664,2199150
2022-11-01,77.31999969482422,77.68000030517578,72.55999755859375,75.36000061035156,2356350
2022-11-02,79.27999877929688,81.36000061035156,78.19999694824219,79.63999938964844,1291000
2022-11-03,78.5199966430664,79.5999984741211,75.91999816894531,76.4000015258789,1353175
2022-11-04,78.80000305175781,84.08000183105469,76.27999877929688,83.27999877929688,1923325
2022-11-07,90.12000274658203,93.27999877929688,84.87999725341797,86.80000305175781,2470550
2022-11-08,82.4800033569336,82.4800033569336,78.36000061035156,80.80000305175781,2276250
2022-11-09,75.63999938964844,77.87999725341797,73.87999725341797,76.63999938964844,2285175
2022-11-10,78.44000244140625,80.87999725341797,76.87999725341797,79.5199966430664,1467350
2022-11-11,81.68000030517578,84.0,74.68000030517578,76.63999938964844,2940350
2022-11-14,82.27999877929688,82.76000213623047,76.16000366210938,78.08000183105469,2888375
2022-11-15,76.5199966430664,79.27999877929688,75.4800033569336,79.08000183105469,1891350
2022-11-16,75.36000061035156,80.72000122070312,74.31999969482422,80.36000061035156,2303575
2022-11-17,82.36000061035156,84.19999694824219,80.4000015258789,82.4000015258789,1565450
2022-11-18,78.80000305175781,83.16000366210938,78.72000122070312,82.23999786376953,2138925
2022-11-21,85.12000274658203,88.5999984741211,84.87999725341797,87.16000366210938,1318550
2022-11-22,86.4800033569336,92.0,85.72000122070312,91.4000015258789,1424800
2022-11-23,98.4800033569336,98.5199966430664,92.44000244140625,94.04000091552734,1975075
2022-11-25,92.19999694824219,94.44000244140625,90.4800033569336,90.80000305175781,774325
2022-11-28,86.12000274658203,90.0,86.0,89.44000244140625,1649675
2022-11-29,88.19999694824219,90.4000015258789,86.44000244140625,88.55999755859375,1233850
2022-11-30,88.5999984741211,88.72000122070312,83.0,84.87999725341797,1771500
2022-12-01,86.5999984741211,87.44000244140625,81.80000305175781,83.4800033569336,1820000
2022-12-02,79.0,81.44000244140625,75.87999725341797,76.31999969482422,2789975
2022-12-05,70.95999908447266,71.55999755859375,68.04000091552734,68.4000015258789,3442525
2022-12-06,67.4000015258789,68.72000122070312,65.19999694824219,65.55999755859375,2164875
2022-12-07,68.4800033569336,71.31999969482422,65.87999725341797,70.95999908447266,2309675
2022-12-08,71.44000244140625,75.16000366210938,71.12000274658203,73.0,1485225
2022-12-09,77.08000183105469,77.91999816894531,73.95999908447266,77.04000091552734,2329700
2022-12-12,83.68000030517578,84.04000091552734,79.31999969482422,79.63999938964844,1930125
2022-12-13,85.16000366210938,86.68000030517578,83.0,85.08000183105469,2142300
2022-12-14,80.4000015258789,81.36000061035156,77.36000061035156,77.87999725341797,1940100
2022-12-15,80.68000030517578,85.31999969482422,78.87999725341797,83.68000030517578,2022950
2022-12-16,78.83999633789062,81.63999938964844,78.55999755859375,80.4000015258789,1502175
2022-12-19,74.27999877929688,75.27999877929688,71.5999984741211,72.0,1856425
2022-12-20,67.31999969482422,67.68000030517578,65.63999938964844,66.44000244140625,2324925
2022-12-21,68.44000244140625,68.95999908447266,65.80000305175781,67.4000015258789,1643925
2022-12-22,66.04000091552734,67.72000122070312,62.400001525878906,63.2400016784668,2775500
2022-12-23,61.400001525878906,65.27999877929688,61.31999969482422,63.63999938964844,2062975
2022-12-27,64.4000015258789,65.4800033569336,63.52000045776367,64.4800033569336,1750700
2022-12-28,59.2400016784668,60.47999954223633,56.7599983215332,60.20000076293945,2493975
2022-12-29,57.68000030517578,58.47999954223633,56.2400016784668,58.15999984741211,1944525
2022-12-30,56.20000076293945,57.7599983215332,55.68000030517578,56.400001525878906,2062750
2023-01-03,51.2400016784668,52.31999969482422,49.63999938964844,51.119998931884766,2548725
2023-01-04,51.91999816894531,53.63999938964844,50.91999816894531,52.91999816894531,1571175
2023-01-05,48.720001220703125,49.15999984741211,46.47999954223633,47.84000015258789,4459950
2023-01-06,47.439998626708984,48.84000015258789,46.68000030517578,47.560001373291016,3336775
2023-01-09,49.279998779296875,52.52000045776367,49.0,49.720001220703125,3134825
2023-01-10,46.7599983215332,47.439998626708984,45.15999984741211,45.720001220703125,3808250
2023-01-11,46.36000061035156,47.15999984741211,43.560001373291016,46.880001068115234,5276800
2023-01-12,49.84000015258789,50.20000076293945,46.720001220703125,47.040000915527344,2836425
2023-01-13,45.15999984741211,46.20000076293945,43.119998931884766,44.119998931884766,3588175
2023-01-17,46.47999954223633,47.15999984741211,45.0,46.20000076293945,4220100
2023-01-18,43.31999969482422,44.31999969482422,42.31999969482422,42.47999954223633,4764600
2023-01-19,42.84000015258789,43.400001525878906,41.880001068115234,42.040000915527344,3229525
2023-01-20,42.7599983215332,43.47999954223633,40.720001220703125,41.040000915527344,3799825
2023-01-23,42.36000061035156,44.2400016784668,40.84000015258789,44.040000915527344,5096400
2023-01-24,43.08000183105469,43.47999954223633,41.439998626708984,41.959999084472656,2568900
2023-01-25,40.599998474121094,41.040000915527344,39.2400016784668,39.2400016784668,5049275
2023-01-26,37.2400016784668,39.119998931884766,36.599998474121094,38.47999954223633,9235950
2023-01-27,38.84000015258789,39.68000030517578,37.79999923706055,39.2400016784668,4734800
2023-01-30,37.2400016784668,37.84000015258789,36.36000061035156,36.47999954223633,6713725
2023-01-31,36.119998931884766,37.560001373291016,35.91999816894531,37.279998779296875,6844050
2023-02-01,35.63999938964844,36.0,33.63999938964844,34.0,12167175
2023-02-02,34.47999954223633,35.439998626708984,33.20000076293945,33.52000045776367,7295575
2023-02-03,33.15999984741211,33.36000061035156,32.0,32.7599983215332,8361700
2023-02-06,33.040000915527344,34.08000183105469,32.31999969482422,34.0,5274425
2023-02-07,34.040000915527344,35.68000030517578,33.959999084472656,35.47999954223633,6511700
2023-02-08,34.599998474121094,34.959999084472656,32.36000061035156,32.91999816894531,7188725
2023-02-09,33.119998931884766,34.52000045776367,32.68000030517578,33.400001525878906,5525900
2023-02-10,33.560001373291016,35.2400016784668,33.31999969482422,35.15999984741211,5585550
2023-02-13,33.560001373291016,34.47999954223633,32.560001373291016,33.31999969482422,7581825
2023-02-14,34.36000061035156,35.599998474121094,34.20000076293945,35.400001525878906,5540525
2023-02-15,34.36000061035156,35.08000183105469,33.439998626708984,33.68000030517578,5037450
2023-02-16,34.119998931884766,34.15999984741211,32.439998626708984,33.040000915527344,6205750
2023-02-17,31.440000534057617,31.68000030517578,30.399999618530273,31.040000915527344,9867575
2023-02-21,29.600000381469727,29.84000015258789,28.559999465942383,28.84000015258789,10296625
2023-02-22,29.920000076293945,32.0,29.639999389648438,30.31999969482422,9306150
2023-02-23,31.639999389648438,32.84000015258789,30.639999389648438,32.279998779296875,8400100
2023-02-24,33.279998779296875,34.08000183105469,32.439998626708984,33.959999084472656,7150400
2023-02-27,35.599998474121094,36.15999984741211,34.47999954223633,35.84000015258789,7671475
2023-02-28,35.63999938964844,36.63999938964844,33.91999816894531,36.47999954223633,5760400
2023-03-01,35.560001373291016,37.47999954223633,35.439998626708984,37.20000076293945,5518750
2023-03-02,37.439998626708984,37.52000045776367,35.79999923706055,36.68000030517578,4628400
2023-03-03,37.36000061035156,39.959999084472656,37.0,39.52000045776367,8607000
2023-03-06,34.79999923706055,35.08000183105469,33.47999954223633,34.599998474121094,8683350
2023-03-07,34.7599983215332,35.63999938964844,34.279998779296875,35.08000183105469,4158825
2023-03-08,34.79999923706055,34.880001068115234,33.31999969482422,34.31999969482422,4826300
2023-03-09,34.560001373291016,34.880001068115234,32.599998474121094,32.959999084472656,5079725
2023-03-10,33.040000915527344,33.47999954223633,32.08000183105469,32.15999984741211,4400475
2023-03-13,33.20000076293945,34.7599983215332,32.959999084472656,34.599998474121094,5589075
2023-03-14,34.36000061035156,34.720001220703125,33.47999954223633,34.279998779296875,3796700
2023-03-15,32.599998474121094,32.959999084472656,31.559999465942383,32.400001525878906,5501200
2023-03-16,32.63999938964844,33.599998474121094,32.400001525878906,33.36000061035156,3592125
2023-03-17,31.8799991607666,32.08000183105469,30.84000015258789,31.200000762939453,4938325
2023-03-20,30.760000228881836,30.84000015258789,29.440000534057617,29.84000015258789,5566075
2023-03-21,28.719999313354492,31.520000457763672,28.639999389648438,30.920000076293945,7576100
2023-03-22,30.559999465942383,30.920000076293945,28.959999084472656,29.520000457763672,5264425
2023-03-23,29.360000610351562,30.15999984741211,28.639999389648438,28.719999313354492,5361850
2023-03-24,29.520000457763672,30.1200008392334,29.1200008392334,29.31999969482422,4373450
2023-03-27,28.639999389648438,28.760000228881836,27.639999389648438,28.280000686645508,7593275
2023-03-28,27.68000030517578,28.479999542236328,27.1200008392334,27.31999969482422,7160800
2023-03-29,27.0,28.15999984741211,26.68000030517578,27.600000381469727,7383400
2023-03-30,27.0,27.399999618530273,26.31999969482422,26.719999313354492,7923750
2023-03-31,27.600000381469727,28.360000610351562,27.399999618530273,27.760000228881836,7235225
2023-04-03,26.84000015258789,27.15999984741211,26.31999969482422,26.84000015258789,8332450
2023-04-04,26.639999389648438,26.920000076293945,26.31999969482422,26.440000534057617,6483450
2023-04-05,27.760000228881836,27.760000228881836,26.760000228881836,27.15999984741211,5760725
2023-04-06,26.959999084472656,27.079999923706055,25.280000686645508,25.639999389648438,8947350
2023-04-10,27.360000610351562,28.15999984741211,27.079999923706055,27.399999618530273,9383725
2023-04-11,27.68000030517578,28.239999771118164,26.959999084472656,28.239999771118164,5307750
2023-04-12,27.479999542236328,27.799999237060547,26.280000686645508,26.600000381469727,7355450
2023-04-13,26.280000686645508,26.280000686645508,25.360000610351562,25.639999389648438,7325000
2023-04-14,25.360000610351562,26.959999084472656,25.079999923706055,26.760000228881836,7390950
2023-04-17,28.559999465942383,28.760000228881836,28.15999984741211,28.520000457763672,8291900
2023-04-18,28.84000015258789,29.520000457763672,28.31999969482422,29.399999618530273,5321650
2023-04-19,28.079999923706055,28.399999618530273,27.639999389648438,27.959999084472656,6897375
2023-04-20,27.84000015258789,28.440000534057617,27.040000915527344,28.079999923706055,5650675
2023-04-21,28.15999984741211,28.440000534057617,27.799999237060547,28.0,4391625
2023-04-24,27.959999084472656,29.040000915527344,27.84000015258789,28.760000228881836,5196125
2023-04-25,28.360000610351562,28.600000381469727,27.920000076293945,28.0,4566025
2023-04-26,27.0,27.15999984741211,26.600000381469727,27.040000915527344,5413400
2023-04-27,27.440000534057617,27.760000228881836,26.760000228881836,27.520000457763672,4105600
2023-04-28,27.799999237060547,28.360000610351562,27.479999542236328,28.040000915527344,5436750
2023-05-01,27.719999313354492,27.760000228881836,26.760000228881836,27.040000915527344,4135550
2023-05-02,26.360000610351562,26.360000610351562,25.559999465942383,25.959999084472656,5716200
2023-05-03,25.15999984741211,25.520000457763672,24.600000381469727,25.239999771118164,6640675
2023-05-04,25.1200008392334,25.15999984741211,24.399999618530273,24.440000534057617,7831150
2023-05-05,24.799999237060547,25.360000610351562,24.639999389648438,24.68000030517578,5601825
2023-05-08,25.959999084472656,26.280000686645508,25.479999542236328,26.1200008392334,4856650
2023-05-09,26.520000457763672,26.719999313354492,25.8799991607666,26.520000457763672,3256725
2023-05-10,25.760000228881836,26.1200008392334,25.280000686645508,25.600000381469727,3723650
2023-05-11,25.8799991607666,26.399999618530273,25.360000610351562,25.559999465942383,3030750
2023-05-12,25.760000228881836,27.31999969482422,25.639999389648438,26.559999465942383,5049175
2023-05-15,27.360000610351562,27.8799991607666,27.1200008392334,27.760000228881836,5014625
2023-05-16,28.479999542236328,28.760000228881836,27.399999618530273,27.440000534057617,4151025
2023-05-17,27.200000762939453,28.0,27.079999923706055,27.600000381469727,3295700
2023-05-18,27.719999313354492,30.15999984741211,27.360000610351562,29.920000076293945,7901575
2023-05-19,30.440000534057617,30.8799991607666,29.559999465942383,29.84000015258789,5426500
2023-05-22,28.520000457763672,28.520000457763672,27.600000381469727,28.0,4760050
2023-05-23,27.479999542236328,28.040000915527344,27.280000686645508,27.520000457763672,3688800
2023-05-24,28.079999923706055,28.239999771118164,27.760000228881836,28.239999771118164,2802100
2023-05-25,27.8799991607666,28.15999984741211,26.639999389648438,27.040000915527344,4580175
2023-05-26,26.440000534057617,27.079999923706055,26.1200008392334,26.559999465942383,4260150
2023-05-30,25.479999542236328,25.639999389648438,24.799999237060547,25.31999969482422,6040475
2023-05-31,26.200000762939453,26.31999969482422,24.68000030517578,24.799999237060547,5859250
2023-06-01,23.959999084472656,24.1200008392334,23.479999542236328,23.760000228881836,8095700
2023-06-02,24.079999923706055,24.520000457763672,23.760000228881836,23.920000076293945,5181125
2023-06-05,25.200000762939453,25.440000534057617,24.399999618530273,24.719999313354492,5401125
2023-06-06,24.600000381469727,25.15999984741211,24.440000534057617,24.84000015258789,3288800
2023-06-07,25.440000534057617,25.760000228881836,24.920000076293945,25.559999465942383,4036175
2023-06-08,25.239999771118164,26.1200008392334,25.0,25.68000030517578,3892800
2023-06-09,24.959999084472656,25.440000534057617,24.719999313354492,24.8799991607666,3396150
2023-06-12,24.520000457763672,25.040000915527344,24.239999771118164,24.959999084472656,3845400
2023-06-13,25.920000076293945,25.959999084472656,25.360000610351562,25.68000030517578,3301950
2023-06-14,25.799999237060547,25.959999084472656,25.440000534057617,25.799999237060547,2304750
2023-06-15,26.719999313354492,28.200000762939453,26.559999465942383,28.079999923706055,8968975
2023-06-16,28.15999984741211,29.15999984741211,27.719999313354492,28.760000228881836,4764750
2023-06-20,28.799999237060547,29.040000915527344,27.360000610351562,27.399999618530273,4786550
2023-06-21,27.440000534057617,28.559999465942383,27.399999618530273,28.559999465942383,4199925
2023-06-22,28.559999465942383,28.8799991607666,27.8799991607666,28.68000030517578,3728550
2023-06-23,28.0,30.399999618530273,27.959999084472656,30.200000762939453,6353550
2023-06-26,30.920000076293945,31.31999969482422,30.31999969482422,30.799999237060547,4651050
2023-06-27,30.360000610351562,30.799999237060547,29.440000534057617,29.8799991607666,4234000
2023-06-28,29.84000015258789,29.84000015258789,28.280000686645508,28.360000610351562,7081000
2023-06-29,28.200000762939453,29.280000686645508,28.15999984741211,28.719999313354492,5389775
2023-06-30,28.600000381469727,30.15999984741211,28.440000534057617,29.68000030517578,6161125
2023-07-03,28.8799991607666,29.040000915527344,28.479999542236328,28.959999084472656,2376450
2023-07-05,29.520000457763672,29.600000381469727,28.31999969482422,28.440000534057617,3338050
2023-07-06,28.360000610351562,28.719999313354492,27.600000381469727,28.15999984741211,4914450
2023-07-07,27.920000076293945,28.559999465942383,27.1200008392334,27.440000534057617,5485150
2023-07-10,28.31999969482422,28.760000228881836,28.079999923706055,28.440000534057617,5166900
2023-07-11,28.719999313354492,29.360000610351562,28.639999389648438,29.200000762939453,3284225
2023-07-12,28.360000610351562,28.600000381469727,28.0,28.31999969482422,5188000
2023-07-13,27.959999084472656,28.31999969482422,27.15999984741211,27.280000686645508,5328600
2023-07-14,27.760000228881836,27.799999237060547,26.639999389648438,27.15999984741211,4998750
2023-07-17,26.8799991607666,27.280000686645508,26.559999465942383,27.079999923706055,2787925
2023-07-18,27.760000228881836,28.280000686645508,27.559999465942383,28.0,5174300
2023-07-19,28.079999923706055,28.360000610351562,27.68000030517578,28.0,3522475
2023-07-20,29.040000915527344,29.600000381469727,28.8799991607666,29.1200008392334,6412275
2023-07-21,28.959999084472656,29.280000686645508,28.799999237060547,29.079999923706055,3217775
2023-07-24,28.719999313354492,29.239999771118164,28.559999465942383,28.959999084472656,3538550
2023-07-25,28.8799991607666,29.760000228881836,28.799999237060547,29.360000610351562,3669000
2023-07-26,28.68000030517578,29.040000915527344,28.479999542236328,28.8799991607666,3492275
2023-07-27,28.31999969482422,28.479999542236328,27.399999618530273,28.0,6441525
2023-07-28,28.559999465942383,28.600000381469727,27.8799991607666,28.360000610351562,3917075
2023-07-31,28.200000762939453,28.440000534057617,28.040000915527344,28.440000534057617,2845775
2023-08-01,27.31999969482422,27.719999313354492,27.239999771118164,27.68000030517578,3685125
2023-08-02,26.920000076293945,27.0,26.399999618530273,26.68000030517578,4896300
2023-08-03,27.31999969482422,27.799999237060547,27.040000915527344,27.520000457763672,4404100
2023-08-04,28.0,28.040000915527344,27.479999542236328,27.799999237060547,3452000
2023-08-07,28.959999084472656,29.600000381469727,28.84000015258789,29.600000381469727,5061825
2023-08-08,29.479999542236328,30.079999923706055,29.239999771118164,30.079999923706055,4489375
2023-08-09,32.20000076293945,32.31999969482422,31.31999969482422,31.8799991607666,8140650
2023-08-10,30.920000076293945,31.079999923706055,29.559999465942383,29.920000076293945,6553700
2023-08-11,29.1200008392334,30.0,29.079999923706055,29.959999084472656,3823875
2023-08-14,29.8799991607666,30.15999984741211,29.559999465942383,30.079999923706055,2479550
2023-08-15,29.079999923706055,29.1200008392334,28.479999542236328,28.68000030517578,5192025
2023-08-16,28.239999771118164,28.239999771118164,27.68000030517578,28.0,3509850
2023-08-17,28.360000610351562,28.719999313354492,28.1200008392334,28.280000686645508,2320000
2023-08-18,27.719999313354492,28.0,27.440000534057617,27.760000228881836,3312125
2023-08-21,28.200000762939453,28.360000610351562,27.799999237060547,27.8799991607666,3226900
2023-08-22,27.920000076293945,28.0,26.959999084472656,27.1200008392334,3942775
2023-08-23,26.8799991607666,26.959999084472656,26.360000610351562,26.440000534057617,5622700
2023-08-24,26.280000686645508,27.479999542236328,25.959999084472656,26.959999084472656,6643575
2023-08-25,26.719999313354492,27.479999542236328,26.520000457763672,27.440000534057617,3717225
2023-08-28,28.719999313354492,28.719999313354492,27.200000762939453,27.399999618530273,6489875
2023-08-29,27.360000610351562,27.600000381469727,26.8799991607666,27.440000534057617,4157850
2023-08-30,27.84000015258789,28.799999237060547,27.68000030517578,28.799999237060547,4594275
2023-08-31,28.31999969482422,29.399999618530273,27.799999237060547,28.440000534057617,5345525
2023-09-01,28.920000076293945,29.360000610351562,28.200000762939453,28.200000762939453,3656400
2023-09-05,26.639999389648438,26.920000076293945,26.360000610351562,26.600000381469727,6233550
2023-09-06,25.799999237060547,26.1200008392334,25.68000030517578,25.920000076293945,5080500
2023-09-07,25.719999313354492,26.84000015258789,25.68000030517578,26.600000381469727,5453525
2023-09-08,26.799999237060547,27.15999984741211,26.559999465942383,26.84000015258789,3877175
2023-09-11,26.520000457763672,27.1200008392334,26.520000457763672,26.84000015258789,2858775
2023-09-12,27.31999969482422,28.559999465942383,26.920000076293945,28.200000762939453,7909750
2023-09-13,27.600000381469727,28.520000457763672,27.1200008392334,27.799999237060547,5935250
2023-09-14,28.31999969482422,28.639999389648438,27.639999389648438,27.719999313354492,5912875
2023-09-15,27.639999389648438,27.920000076293945,27.1200008392334,27.239999771118164,3182575
2023-09-18,27.440000534057617,27.959999084472656,27.239999771118164,27.799999237060547,3606075
2023-09-19,28.0,28.520000457763672,27.760000228881836,28.1200008392334,4768750
2023-09-20,27.1200008392334,27.399999618530273,27.040000915527344,27.15999984741211,3572375
2023-09-21,27.200000762939453,27.479999542236328,26.31999969482422,26.479999542236328,6223475
2023-09-22,26.719999313354492,26.8799991607666,26.440000534057617,26.799999237060547,2896100
2023-09-25,26.959999084472656,27.31999969482422,26.760000228881836,26.959999084472656,2890475
2023-09-26,26.440000534057617,26.8799991607666,26.280000686645508,26.440000534057617,4016275
2023-09-27,26.68000030517578,27.399999618530273,26.68000030517578,26.8799991607666,3268200
2023-09-28,27.360000610351562,27.719999313354492,27.0,27.360000610351562,3918950
2023-09-29,26.920000076293945,27.719999313354492,26.920000076293945,27.31999969482422,3854100
2023-10-02,26.84000015258789,27.079999923706055,26.399999618530273,26.520000457763672,3996050
2023-10-03,26.959999084472656,27.600000381469727,26.799999237060547,27.440000534057617,3991100
2023-10-04,28.31999969482422,28.399999618530273,27.479999542236328,27.920000076293945,4581000
2023-10-05,28.200000762939453,29.799999237060547,28.15999984741211,29.639999389648438,7249925
2023-10-06,29.84000015258789,31.31999969482422,29.719999313354492,30.959999084472656,8161200
2023-10-09,31.15999984741211,31.719999313354492,30.959999084472656,31.520000457763672,4717150
2023-10-10,31.600000381469727,31.760000228881836,31.079999923706055,31.600000381469727,3745825
2023-10-11,30.68000030517578,31.799999237060547,30.040000915527344,31.600000381469727,5684850
2023-10-12,31.1200008392334,31.920000076293945,30.8799991607666,31.200000762939453,4165800
2023-10-13,30.31999969482422,30.520000457763672,29.920000076293945,30.0,3857950
2023-10-16,29.200000762939453,29.399999618530273,28.559999465942383,29.1200008392334,5720700
2023-10-17,28.84000015258789,29.0,28.360000610351562,28.719999313354492,3921025
2023-10-18,29.31999969482422,29.360000610351562,28.600000381469727,28.719999313354492,2539625
2023-10-19,28.600000381469727,28.719999313354492,27.600000381469727,27.639999389648438,4897800
2023-10-20,27.1200008392334,27.31999969482422,27.0,27.1200008392334,4099475
2023-10-23,27.079999923706055,27.399999618530273,26.959999084472656,27.239999771118164,3044750
2023-10-24,27.200000762939453,27.84000015258789,27.040000915527344,27.84000015258789,2866950
2023-10-25,28.0,28.31999969482422,27.68000030517578,28.280000686645508,3165200
2023-10-26,28.280000686645508,29.440000534057617,28.1200008392334,29.239999771118164,6092200
2023-10-27,29.68000030517578,29.760000228881836,28.719999313354492,28.799999237060547,5012350
2023-10-30,27.799999237060547,28.1200008392334,27.68000030517578,27.799999237060547,3245700
2023-10-31,29.040000915527344,30.200000762939453,28.959999084472656,30.0,5871475
2023-11-01,28.68000030517578,29.600000381469727,28.520000457763672,29.079999923706055,4012675
2023-11-02,28.559999465942383,29.200000762939453,28.399999618530273,29.15999984741211,3185550
2023-11-03,29.1200008392334,29.760000228881836,29.0,29.040000915527344,2292275
2023-11-06,27.68000030517578,27.84000015258789,27.040000915527344,27.280000686645508,5901550
2023-11-07,25.959999084472656,26.559999465942383,25.8799991607666,26.440000534057617,6042550
2023-11-08,25.84000015258789,26.479999542236328,25.440000534057617,26.15999984741211,7214600
2023-11-09,25.68000030517578,25.760000228881836,25.200000762939453,25.360000610351562,6067550
2023-11-10,25.399999618530273,25.440000534057617,25.15999984741211,25.31999969482422,3644725
2023-11-13,26.31999969482422,27.040000915527344,26.040000915527344,26.8799991607666,5731050
2023-11-14,26.239999771118164,26.68000030517578,25.719999313354492,25.84000015258789,5518075
2023-11-15,26.520000457763672,27.200000762939453,26.200000762939453,26.239999771118164,4995375
2023-11-16,26.280000686645508,26.479999542236328,25.200000762939453,25.479999542236328,6122450
2023-11-17,24.559999465942383,24.719999313354492,24.15999984741211,24.639999389648438,7381200
2023-11-20,24.0,24.399999618530273,23.959999084472656,23.959999084472656,4484700
2023-11-21,23.799999237060547,24.200000762939453,23.479999542236328,23.559999465942383,4155425
2023-11-22,23.559999465942383,24.040000915527344,23.31999969482422,23.920000076293945,3733100
2023-11-24,23.360000610351562,23.8799991607666,23.239999771118164,23.639999389648438,2641800
2023-11-27,23.0,23.239999771118164,22.719999313354492,23.200000762939453,4550975
2023-11-28,22.799999237060547,23.15999984741211,22.0,22.079999923706055,8394675
2023-11-29,22.520000457763672,22.600000381469727,22.0,22.040000915527344,5735950
2023-11-30,22.280000686645508,22.399999618530273,21.760000228881836,22.079999923706055,4460975
2023-12-01,21.799999237060547,22.399999618530273,21.719999313354492,21.799999237060547,3702800
2023-12-04,21.1200008392334,21.399999618530273,20.8799991607666,21.360000610351562,5489575
2023-12-05,21.8799991607666,21.959999084472656,21.079999923706055,21.360000610351562,3711625
2023-12-06,21.399999618530273,21.479999542236328,20.040000915527344,20.239999771118164,8085700
2023-12-07,20.200000762939453,20.68000030517578,19.8799991607666,20.280000686645508,5495650
2023-12-08,20.31999969482422,20.559999465942383,20.0,20.079999923706055,3927750
2023-12-11,18.360000610351562,19.31999969482422,18.1200008392334,19.239999771118164,10165050
2023-12-12,18.600000381469727,18.8799991607666,18.0,18.079999923706055,6672625
2023-12-13,18.079999923706055,18.799999237060547,18.040000915527344,18.399999618530273,5763600
2023-12-14,18.559999465942383,19.079999923706055,18.360000610351562,19.040000915527344,5652850
2023-12-15,19.399999618530273,19.959999084472656,19.15999984741211,19.31999969482422,6457750
2023-12-18,20.200000762939453,20.239999771118164,19.520000457763672,19.559999465942383,4911850
2023-12-19,18.84000015258789,19.68000030517578,18.520000457763672,19.600000381469727,5454600
2023-12-20,19.280000686645508,19.479999542236328,18.719999313354492,18.799999237060547,4446375
2023-12-21,19.360000610351562,20.15999984741211,19.15999984741211,19.959999084472656,5622950
2023-12-22,19.600000381469727,20.239999771118164,19.559999465942383,20.15999984741211,3390700
2023-12-26,19.559999465942383,19.760000228881836,19.31999969482422,19.719999313354492,5146400
2023-12-27,20.399999618530273,20.799999237060547,19.68000030517578,19.799999237060547,5584225
2023-12-28,20.399999618530273,20.84000015258789,20.31999969482422,20.559999465942383,5608525
2023-12-29,20.399999618530273,20.719999313354492,20.15999984741211,20.280000686645508,3644275
2024-01-02,20.959999084472656,21.040000915527344,20.440000534057617,20.760000228881836,4600875
2024-01-03,21.68000030517578,22.040000915527344,21.280000686645508,21.760000228881836,6721225
2024-01-04,22.8799991607666,23.200000762939453,22.200000762939453,23.079999923706055,11130100
2024-01-05,21.920000076293945,23.520000457763672,21.8799991607666,23.360000610351562,8500300
2024-01-08,22.239999771118164,24.399999618530273,22.0,24.040000915527344,9126150
2024-01-09,25.559999465942383,27.479999542236328,24.600000381469727,25.920000076293945,21309100
2024-01-10,24.799999237060547,25.239999771118164,23.959999084472656,24.600000381469727,12598425
2024-01-11,24.559999465942383,26.200000762939453,24.1200008392334,25.15999984741211,13421125
2024-01-12,27.079999923706055,27.360000610351562,25.959999084472656,27.280000686645508,17415325
2024-01-16,23.959999084472656,24.360000610351562,23.079999923706055,23.1200008392334,10722650
2024-01-17,23.040000915527344,23.959999084472656,22.760000228881836,23.280000686645508,4653525
2024-01-18,23.0,23.0,21.959999084472656,22.239999771118164,9471075
2024-01-19,21.559999465942383,21.600000381469727,20.760000228881836,20.799999237060547,6796100
2024-01-22,19.68000030517578,20.0,19.559999465942383,19.68000030517578,6373050
2024-01-23,19.440000534057617,20.200000762939453,19.399999618530273,20.1200008392334,5066450
2024-01-24,20.65999984741211,21.139999389648438,20.350000381469727,21.059999465942383,14022500
2024-01-25,21.079999923706055,21.1200008392334,19.959999084472656,20.100000381469727,8717900
2024-01-26,19.950000762939453,20.229999542236328,19.3700008392334,20.139999389648438,8125700
2024-01-29,19.56999969482422,19.6200008392334,18.950000762939453,19.1299991607666,5795200
2024-01-30,19.3700008392334,19.610000610351562,19.059999465942383,19.399999618530273,5834700
2024-01-31,19.5,19.969999313354492,19.3799991607666,19.6299991607666,6202000
2024-02-01,19.420000076293945,19.639999389648438,18.84000015258789,18.90999984741211,5781500
2024-02-02,19.149999618530273,19.450000762939453,19.040000915527344,19.360000610351562,6514300
2024-02-05,19.219999313354492,19.459999084472656,19.010000228881836,19.25,4360700
2024-02-06,18.75,18.959999084472656,18.5,18.540000915527344,5555200
2024-02-07,18.68000030517578,18.700000762939453,18.1200008392334,18.239999771118164,4740400
2024-02-08,18.059999465942383,18.149999618530273,17.299999237060547,17.420000076293945,9906700
2024-02-09,17.40999984741211,17.459999084472656,16.940000534057617,17.149999618530273,6839600
2024-02-12,17.059999465942383,17.260000228881836,16.059999465942383,16.170000076293945,10455500
2024-02-13,15.619999885559082,15.739999771118164,15.34000015258789,15.520000457763672,11384200
2024-02-14,15.289999961853027,15.489999771118164,14.779999732971191,14.890000343322754,11068100
2024-02-15,15.069999694824219,15.170000076293945,14.630000114440918,14.8100004196167,11075200
2024-02-16,14.850000381469727,15.229999542236328,14.819999694824219,14.989999771118164,6755900
2024-02-20,14.710000038146973,14.930000305175781,14.5600004196167,14.770000457763672,8088500
2024-02-21,16.510000228881836,16.690000534057617,16.079999923706055,16.6200008392334,11972900
2024-02-22,16.15999984741211,16.469999313354492,15.65999984741211,16.280000686645508,8454100
2024-02-23,15.579999923706055,15.600000381469727,15.109999656677246,15.210000038146973,10024500
2024-02-26,16.15999984741211,16.18000030517578,15.329999923706055,15.619999885559082,10521100
2024-02-27,16.170000076293945,16.43000030517578,15.829999923706055,16.170000076293945,7298700
2024-02-28,16.530000686645508,17.030000686645508,16.479999542236328,16.729999542236328,8935900
2024-02-29,16.600000381469727,17.139999389648438,16.479999542236328,16.540000915527344,6082800
2024-03-01,16.34000015258789,16.600000381469727,16.270000457763672,16.420000076293945,3666000
2024-03-04,17.360000610351562,17.770000457763672,17.020000457763672,17.299999237060547,9923400
2024-03-05,17.209999084472656,17.959999084472656,16.959999084472656,17.510000228881836,5366000
2024-03-06,17.610000610351562,17.6200008392334,17.190000534057617,17.290000915527344,3053100
2024-03-07,17.0,17.290000915527344,16.0,16.030000686645508,6188900
2024-03-08,16.1299991607666,16.43000030517578,16.010000228881836,16.1299991607666,4150200
2024-03-11,15.949999809265137,15.960000038146973,15.680000305175781,15.6899995803833,4374500
2024-03-12,16.059999465942383,16.079999923706055,15.140000343322754,15.3100004196167,6887700
2024-03-13,14.890000343322754,15.199999809265137,14.829999923706055,14.90999984741211,6426000
2024-03-14,15.0,15.779999732971191,14.949999809265137,15.569999694824219,6018100
2024-03-15,15.40999984741211,15.4399995803833,14.880000114440918,15.130000114440918,6186000
2024-03-18,15.5,15.569999694824219,15.039999961853027,15.34000015258789,5285900
2024-03-19,15.600000381469727,15.770000457763672,15.380000114440918,15.640000343322754,4416400
2024-03-20,15.350000381469727,15.529999732971191,15.3100004196167,15.369999885559082,4423100
2024-03-21,15.319999694824219,15.380000114440918,15.029999732971191,15.319999694824219,5399800
2024-03-22,15.010000228881836,15.229999542236328,14.979999542236328,15.109999656677246,3657100
2024-03-25,14.989999771118164,15.199999809265137,14.890000343322754,15.039999961853027,4823100
2024-03-26,15.09000015258789,15.149999618530273,14.84000015258789,14.960000038146973,5762300
2024-03-27,14.449999809265137,14.5,14.25,14.350000381469727,7758700
2024-03-28,14.569999694824219,14.920000076293945,14.369999885559082,14.569999694824219,8144500
2024-04-01,15.270000457763672,15.489999771118164,15.069999694824219,15.390000343322754,8293000
2024-04-02,15.109999656677246,15.729999542236328,15.0600004196167,15.479999542236328,5999200
2024-04-03,15.859999656677246,15.859999656677246,15.350000381469727,15.460000038146973,5600100
2024-04-04,15.390000343322754,15.40999984741211,14.800000190734863,14.899999618530273,8334300
2024-04-05,14.90999984741211,15.25,14.819999694824219,14.869999885559082,5235900
2024-04-08,15.100000381469727,15.470000267028809,15.050000190734863,15.40999984741211,5459300
2024-04-09,15.859999656677246,16.09000015258789,15.430000305175781,15.850000381469727,7823600
2024-04-10,15.979999542236328,16.040000915527344,15.630000114440918,15.670000076293945,5986000
2024-04-11,15.369999885559082,15.390000343322754,14.699999809265137,14.850000381469727,9392000
2024-04-12,14.680000305175781,14.899999618530273,14.619999885559082,14.890000343322754,4676400
2024-04-15,14.40999984741211,14.59000015258789,14.069999694824219,14.140000343322754,9363000
2024-04-16,14.149999618530273,15.0,13.869999885559082,14.479999542236328,13329100
2024-04-17,14.15999984741211,14.399999618530273,13.979999542236328,14.380000114440918,5735400
2024-04-18,14.470000267028809,14.600000381469727,14.34000015258789,14.420000076293945,7205200
2024-04-19,14.710000038146973,14.800000190734863,14.380000114440918,14.520000457763672,6256900
2024-04-22,14.890000343322754,15.09000015258789,14.779999732971191,15.039999961853027,6189400
2024-04-23,14.9399995803833,15.5,14.930000305175781,15.4399995803833,5497100
2024-04-24,14.899999618530273,14.9399995803833,14.319999694824219,14.359999656677246,8951000
2024-04-25,14.270000457763672,14.539999961853027,14.109999656677246,14.369999885559082,5896800
2024-04-26,14.130000114440918,14.239999771118164,13.949999809265137,14.0600004196167,7256900
2024-04-29,14.3100004196167,14.970000267028809,14.289999961853027,14.90999984741211,10053700
2024-04-30,14.970000267028809,14.989999771118164,14.3100004196167,14.4399995803833,7738300
2024-05-01,14.1899995803833,14.260000228881836,13.979999542236328,14.140000343322754,7019900
2024-05-02,14.4399995803833,14.979999542236328,14.399999618530273,14.859999656677246,7709400
2024-05-03,15.069999694824219,15.779999732971191,14.869999885559082,15.670000076293945,11410300
2024-05-06,16.170000076293945,16.530000686645508,15.989999771118164,16.059999465942383,8740800
2024-05-07,16.010000228881836,16.25,15.90999984741211,16.170000076293945,5054800
2024-05-08,16.34000015258789,16.3799991607666,15.850000381469727,15.949999809265137,5676100
2024-05-09,16.260000228881836,16.940000534057617,16.229999542236328,16.920000076293945,8773200
2024-05-10,16.700000762939453,16.81999969482422,16.450000762939453,16.520000457763672,4684700
2024-05-13,16.68000030517578,17.440000534057617,16.670000076293945,17.309999465942383,6564800
2024-05-14,17.100000381469727,17.530000686645508,17.0,17.170000076293945,6484400
2024-05-15,17.09000015258789,17.729999542236328,16.93000030517578,17.600000381469727,7566800
2024-05-16,18.040000915527344,18.760000228881836,17.889999389648438,18.170000076293945,12255200
2024-05-17,18.579999923706055,19.190000534057617,18.579999923706055,19.100000381469727,7106200
2024-05-20,19.260000228881836,19.860000610351562,19.260000228881836,19.81999969482422,9304700
2024-05-21,19.56999969482422,19.899999618530273,19.15999984741211,19.489999771118164,7278500
2024-05-22,19.600000381469727,20.90999984741211,19.5,20.549999237060547,11201600
2024-05-23,21.43000030517578,21.610000610351562,19.809999465942383,20.1200008392334,19459500
2024-05-24,19.6200008392334,19.6200008392334,18.920000076293945,19.020000457763672,7827100
2024-05-28,18.90999984741211,19.469999313354492,18.770000457763672,19.360000610351562,5036400
2024-05-29,18.8700008392334,18.8799991607666,18.18000030517578,18.219999313354492,6800000
2024-05-30,17.790000915527344,18.0,17.540000915527344,17.559999465942383,6477100
2024-05-31,17.739999771118164,17.959999084472656,17.389999389648438,17.59000015258789,9163600
2024-06-03,18.709999084472656,19.0,18.0,18.920000076293945,8803500
2024-06-04,18.649999618530273,18.84000015258789,17.6299991607666,18.020000457763672,9818100
2024-06-05,18.200000762939453,19.09000015258789,18.149999618530273,18.940000534057617,7359200
2024-06-06,19.469999313354492,19.700000762939453,18.760000228881836,19.299999237060547,8101300
2024-06-07,19.440000534057617,20.329999923706055,19.329999923706055,20.18000030517578,11183800
2024-06-10,20.90999984741211,21.15999984741211,19.6200008392334,20.190000534057617,12188700
2024-06-11,20.81999969482422,21.559999465942383,20.59000015258789,21.530000686645508,7231600
2024-06-12,21.020000457763672,21.389999389648438,20.530000686645508,20.829999923706055,5718000
2024-06-13,20.600000381469727,20.719999313354492,19.889999389648438,20.110000610351562,5317900
2024-06-14,20.18000030517578,20.3700008392334,19.709999084472656,19.860000610351562,3853700
2024-06-17,19.309999465942383,19.3700008392334,18.950000762939453,19.15999984741211,4276100
2024-06-18,19.229999542236328,20.010000228881836,19.229999542236328,19.940000534057617,4244700
2024-06-20,19.450000762939453,19.469999313354492,18.93000030517578,19.030000686645508,4698100
2024-06-21,19.110000610351562,19.290000915527344,18.8799991607666,18.959999084472656,3390700
2024-06-24,18.959999084472656,19.729999542236328,18.920000076293945,19.700000762939453,3462700
2024-06-25,19.170000076293945,19.489999771118164,18.920000076293945,18.989999771118164,3600800
2024-06-26,18.790000915527344,18.790000915527344,18.260000228881836,18.309999465942383,4092300
2024-06-27,18.1299991607666,18.459999084472656,17.8700008392334,17.979999542236328,5931800
2024-06-28,17.920000076293945,17.989999771118164,17.34000015258789,17.43000030517578,5357800
2024-07-01,17.079999923706055,17.219999313354492,16.540000915527344,16.56999969482422,4955600
2024-07-02,16.350000381469727,16.43000030517578,16.149999618530273,16.40999984741211,5402000
2024-07-03,16.25,16.579999923706055,16.1200008392334,16.350000381469727,3486800
2024-07-05,15.960000038146973,16.09000015258789,15.5,15.600000381469727,4583800
2024-07-08,15.829999923706055,15.970000267028809,15.6899995803833,15.859999656677246,3377400
2024-07-09,16.15999984741211,16.209999084472656,15.65999984741211,15.729999542236328,3836500
2024-07-10,15.649999618530273,15.739999771118164,15.34000015258789,15.510000228881836,4097400
2024-07-11,15.319999694824219,15.420000076293945,15.140000343322754,15.220000267028809,4014400
2024-07-12,15.210000038146973,15.729999542236328,15.1899995803833,15.5,4567900
2024-07-15,14.850000381469727,15.029999732971191,14.390000343322754,14.479999542236328,8596800
2024-07-16,14.649999618530273,14.84000015258789,14.510000228881836,14.609999656677246,4602600
2024-07-17,14.229999542236328,14.25,13.579999923706055,13.739999771118164,10479300
2024-07-18,13.920000076293945,14.350000381469727,13.890000343322754,14.109999656677246,6383300
2024-07-19,14.079999923706055,14.390000343322754,13.949999809265137,14.300000190734863,3667700
2024-07-22,14.75,15.210000038146973,14.739999771118164,15.010000228881836,6541800
2024-07-23,14.890000343322754,14.949999809265137,14.619999885559082,14.859999656677246,3824000
2024-07-24,14.289999961853027,14.569999694824219,14.229999542236328,14.3100004196167,4630300
2024-07-25,14.010000228881836,14.170000076293945,13.649999618530273,13.75,8785400
2024-07-26,13.680000305175781,13.789999961853027,13.489999771118164,13.510000228881836,8509700
2024-07-29,13.510000228881836,13.680000305175781,13.229999542236328,13.59000015258789,9352000
2024-07-30,13.260000228881836,14.119999885559082,13.220000267028809,14.010000228881836,5705100
2024-07-31,13.630000114440918,13.800000190734863,13.390000343322754,13.539999961853027,7292100
2024-08-01,13.970000267028809,14.0600004196167,13.010000228881836,13.09000015258789,10103500
2024-08-02,13.3100004196167,13.380000114440918,12.710000038146973,13.050000190734863,6405000
2024-08-05,12.859999656677246,13.0600004196167,12.579999923706055,12.9399995803833,7359000
2024-08-06,13.289999961853027,13.449999809265137,12.970000267028809,13.319999694824219,5636100
2024-08-07,13.779999732971191,14.020000457763672,13.630000114440918,13.859999656677246,4903300
2024-08-08,13.569999694824219,14.420000076293945,13.430000305175781,14.180000305175781,7151100
2024-08-09,14.220000267028809,14.350000381469727,13.9399995803833,14.279999732971191,3717800
2024-08-12,14.609999656677246,14.739999771118164,14.270000457763672,14.399999618530273,5573200
2024-08-13,14.75,14.829999923706055,14.149999618530273,14.329999923706055,4346000
2024-08-14,14.729999542236328,15.069999694824219,14.569999694824219,14.739999771118164,6560900
2024-08-15,14.800000190734863,15.220000267028809,14.529999732971191,14.569999694824219,5999100
2024-08-16,14.329999923706055,14.420000076293945,14.010000228881836,14.069999694824219,4797400
2024-08-19,14.479999542236328,14.850000381469727,14.479999542236328,14.6899995803833,4987700
2024-08-20,14.550000190734863,14.680000305175781,14.430000305175781,14.649999618530273,3978900
2024-08-21,14.59000015258789,14.699999809265137,14.25,14.5600004196167,4044000
2024-08-22,14.130000114440918,14.199999809265137,13.579999923706055,13.8100004196167,9987300
2024-08-23,13.539999961853027,13.739999771118164,13.529999732971191,13.720000267028809,4328600
2024-08-26,13.539999961853027,13.710000038146973,13.260000228881836,13.329999923706055,7942500
2024-08-27,13.130000114440918,13.170000076293945,12.84000015258789,13.079999923706055,7738500
2024-08-28,12.869999885559082,13.40999984741211,12.760000228881836,13.199999809265137,9308800
2024-08-29,12.75,13.470000267028809,12.710000038146973,13.430000305175781,8137700
2024-08-30,13.329999923706055,13.520000457763672,13.140000343322754,13.369999885559082,7076500
2024-09-03,13.210000038146973,13.960000038146973,13.029999732971191,13.890000343322754,7417900
2024-09-04,14.020000457763672,14.069999694824219,13.390000343322754,13.460000038146973,4529400
2024-09-05,13.8100004196167,14.34000015258789,13.800000190734863,14.180000305175781,8653500
2024-09-06,14.210000038146973,14.369999885559082,14.020000457763672,14.319999694824219,4634100
2024-09-09,13.890000343322754,13.90999984741211,13.449999809265137,13.479999542236328,6567900
2024-09-10,14.029999732971191,14.15999984741211,13.789999961853027,14.069999694824219,5551900
2024-09-11,14.279999732971191,14.600000381469727,14.15999984741211,14.25,5735100
2024-09-12,14.09000015258789,15.029999732971191,14.039999961853027,14.829999923706055,5352500
2024-09-13,14.930000305175781,15.0,14.4399995803833,14.489999771118164,4517500
2024-09-16,14.359999656677246,14.989999771118164,14.329999923706055,14.859999656677246,4081800
2024-09-17,15.09000015258789,15.170000076293945,14.619999885559082,14.640000343322754,3925000
2024-09-18,14.8100004196167,14.819999694824219,14.380000114440918,14.4399995803833,3834700
2024-09-19,14.210000038146973,14.619999885559082,14.079999923706055,14.609999656677246,5843300
2024-09-20,14.569999694824219,15.399999618530273,14.510000228881836,15.34000015258789,6978600
2024-09-23,15.569999694824219,16.100000381469727,15.529999732971191,16.09000015258789,8030500
2024-09-24,15.880000114440918,16.079999923706055,15.609999656677246,15.8100004196167,5523800
2024-09-25,16.020000457763672,16.09000015258789,15.710000038146973,15.850000381469727,5305700
2024-09-26,16.010000228881836,16.040000915527344,15.350000381469727,15.470000267028809,7273400
2024-09-27,15.890000343322754,16.450000762939453,15.84000015258789,16.3700008392334,9982000
2024-09-30,16.239999771118164,16.56999969482422,16.209999084472656,16.329999923706055,4395600
2024-10-01,16.25,16.530000686645508,16.049999237060547,16.3700008392334,6976800
2024-10-02,16.6299991607666,16.760000228881836,16.139999389648438,16.40999984741211,6496300
2024-10-03,16.639999389648438,16.799999237060547,16.479999542236328,16.68000030517578,5628900
2024-10-04,16.329999923706055,16.43000030517578,15.930000305175781,15.9399995803833,6119800
2024-10-07,15.65999984741211,15.670000076293945,15.220000267028809,15.380000114440918,5846800
2024-10-08,15.430000305175781,15.600000381469727,15.229999542236328,15.25,4643200
2024-10-09,15.180000305175781,15.319999694824219,14.819999694824219,14.859999656677246,5305500
2024-10-10,14.739999771118164,15.1899995803833,14.630000114440918,15.130000114440918,5696500
2024-10-11,14.970000267028809,15.029999732971191,14.720000267028809,14.800000190734863,3820200
2024-10-14,14.350000381469727,14.40999984741211,13.979999542236328,13.989999771118164,5819800
2024-10-15,14.220000267028809,14.359999656677246,13.989999771118164,14.010000228881836,4195200
2024-10-16,13.770000457763672,13.789999961853027,13.350000381469727,13.4399995803833,8522300
2024-10-17,13.550000190734863,13.649999618530273,13.270000457763672,13.3100004196167,5290700
2024-10-18,13.100000381469727,13.130000114440918,12.949999809265137,13.029999732971191,6993900
2024-10-21,13.119999885559082,13.279999732971191,13.09000015258789,13.25,6271600
2024-10-22,13.279999732971191,13.680000305175781,13.260000228881836,13.5,8757000
2024-10-23,13.510000228881836,13.970000267028809,13.399999618530273,13.819999694824219,7599900
2024-10-24,13.890000343322754,14.350000381469727,13.609999656677246,14.319999694824219,8660800
2024-10-25,14.100000381469727,14.539999961853027,14.020000457763672,14.449999809265137,6217900
2024-10-28,13.430000305175781,13.550000190734863,13.140000343322754,13.34000015258789,11750300
2024-10-29,13.4399995803833,13.550000190734863,13.239999771118164,13.40999984741211,6109200
2024-10-30,13.109999656677246,13.4399995803833,13.050000190734863,13.229999542236328,7399700
2024-10-31,12.970000267028809,13.069999694824219,12.609999656677246,12.710000038146973,12949400
2024-11-01,12.720000267028809,12.779999732971191,12.350000381469727,12.479999542236328,7922000
2024-11-04,12.579999923706055,13.109999656677246,12.529999732971191,13.0600004196167,10459400
2024-11-05,13.100000381469727,13.130000114440918,12.4399995803833,12.529999732971191,8676400
2024-11-06,12.789999961853027,13.119999885559082,12.680000305175781,12.869999885559082,7324700
2024-11-07,12.619999885559082,12.760000228881836,12.479999542236328,12.65999984741211,7981000
2024-11-08,12.75,12.890000343322754,12.40999984741211,12.529999732971191,6011500
2024-11-11,13.680000305175781,13.880000114440918,13.5600004196167,13.800000190734863,13101900
2024-11-12,13.65999984741211,14.140000343322754,13.430000305175781,13.65999984741211,9680400
2024-11-13,13.489999771118164,14.140000343322754,13.430000305175781,14.109999656677246,9264000
2024-11-14,13.789999961853027,13.899999618530273,13.119999885559082,13.149999618530273,8651400
2024-11-15,13.100000381469727,13.420000076293945,13.069999694824219,13.369999885559082,7318200
2024-11-18,13.479999542236328,13.819999694824219,13.479999542236328,13.75,8377100
2024-11-19,13.789999961853027,14.180000305175781,13.710000038146973,13.869999885559082,8884400
2024-11-20,14.350000381469727,14.819999694824219,14.239999771118164,14.75,13846300
2024-11-21,15.390000343322754,15.520000457763672,14.8100004196167,15.149999618530273,11904800
2024-11-22,14.289999961853027,14.420000076293945,14.069999694824219,14.3100004196167,14879000
2024-11-25,14.979999542236328,15.4399995803833,14.720000267028809,14.789999961853027,11781600
2024-11-26,15.010000228881836,15.270000457763672,14.670000076293945,15.079999923706055,10170100
2024-11-27,14.050000190734863,14.180000305175781,13.8100004196167,13.8100004196167,9147000
2024-11-29,14.350000381469727,14.649999618530273,14.239999771118164,14.430000305175781,4681700
2024-12-02,13.970000267028809,14.199999809265137,13.770000457763672,13.880000114440918,9656700
2024-12-03,13.600000381469727,13.600000381469727,13.130000114440918,13.210000038146973,9444000
2024-12-04,13.149999618530273,13.350000381469727,12.899999618530273,13.260000228881836,8384500
2024-12-05,13.420000076293945,13.65999984741211,13.199999809265137,13.319999694824219,6637600
2024-12-06,13.220000267028809,13.4399995803833,13.149999618530273,13.369999885559082,4222400
2024-12-09,13.760000228881836,13.960000038146973,13.59000015258789,13.770000457763672,6923600
2024-12-10,13.380000114440918,13.829999923706055,13.3100004196167,13.8100004196167,6877200
2024-12-11,14.279999732971191,14.739999771118164,14.279999732971191,14.5600004196167,10133100
2024-12-12,14.710000038146973,15.420000076293945,14.489999771118164,15.039999961853027,13176100
2024-12-13,14.569999694824219,14.600000381469727,14.15999984741211,14.229999542236328,7033000
2024-12-16,13.84000015258789,14.069999694824219,13.800000190734863,13.949999809265137,5668400
2024-12-17,13.619999885559082,14.479999542236328,13.40999984741211,14.460000038146973,7641100
2024-12-18,14.489999771118164,14.699999809265137,14.300000190734863,14.539999961853027,6517300
2024-12-19,14.850000381469727,15.4399995803833,14.789999961853027,15.399999618530273,9531300
2024-12-20,15.3100004196167,16.020000457763672,15.130000114440918,15.869999885559082,11632600
2024-12-23,15.670000076293945,15.729999542236328,15.239999771118164,15.630000114440918,7477600
2024-12-24,16.0,16.209999084472656,15.960000038146973,16.139999389648438,4116700
2024-12-26,15.34000015258789,15.420000076293945,15.09000015258789,15.369999885559082,10900000
2024-12-27,15.739999771118164,15.890000343322754,15.289999961853027,15.760000228881836,11302800
2024-12-30,18.6299991607666,19.479999542236328,17.690000534057617,18.030000686645508,30104400
2024-12-31,17.149999618530273,17.5,16.600000381469727,16.809999465942383,15119400
2025-01-02,17.229999542236328,17.6200008392334,16.860000610351562,17.010000228881836,14092900
2025-01-03,16.18000030517578,16.25,15.460000038146973,15.59000015258789,16484500
2025-01-06,17.010000228881836,17.260000228881836,16.5,17.15999984741211,16600100
2025-01-07,16.6200008392334,16.719999313354492,15.920000076293945,15.989999771118164,16343200
2025-01-08,16.600000381469727,17.139999389648438,16.479999542236328,17.110000610351562,13468200
2025-01-10,18.260000228881836,18.639999389648438,18.0,18.420000076293945,14921800
2025-01-13,18.469999313354492,18.75,17.860000610351562,18.219999313354492,14321700
2025-01-14,17.729999542236328,18.829999923706055,17.719999313354492,18.469999313354492,12135900
2025-01-15,18.729999542236328,19.18000030517578,18.420000076293945,19.1200008392334,13993100
2025-01-16,19.09000015258789,20.030000686645508,18.68000030517578,19.940000534057617,16418300
2025-01-17,18.5,18.920000076293945,18.280000686645508,18.34000015258789,9260500
2025-01-21,17.989999771118164,18.09000015258789,17.579999923706055,17.729999542236328,9103500
2025-01-22,17.860000610351562,18.600000381469727,17.790000915527344,18.540000915527344,7320700
2025-01-23,18.729999542236328,18.899999618530273,17.979999542236328,18.25,10105600
2025-01-24,17.850000381469727,18.309999465942383,17.639999389648438,18.1200008392334,6331600
2025-01-27,17.219999313354492,17.260000228881836,16.770000457763672,17.149999618530273,7871600
2025-01-28,16.59000015258789,16.850000381469727,16.280000686645508,16.290000915527344,7570400
2025-01-29,16.709999084472656,16.860000610351562,16.350000381469727,16.760000228881836,5628500
2025-01-30,16.489999771118164,16.700000762939453,16.020000457763672,16.139999389648438,7689100
2025-01-31,15.970000267028809,16.25,15.859999656677246,16.190000534057617,5323600
2025-02-03,17.440000534057617,17.979999542236328,17.3799991607666,17.639999389648438,9247600
2025-02-04,16.729999542236328,17.510000228881836,16.729999542236328,17.06999969482422,5692400
2025-02-05,16.940000534057617,17.81999969482422,16.93000030517578,17.799999237060547,5663600
2025-02-06,17.489999771118164,18.1200008392334,17.440000534057617,17.889999389648438,7056300
2025-02-07,17.770000457763672,17.950000762939453,17.40999984741211,17.479999542236328,5877500
2025-02-10,17.81999969482422,18.40999984741211,17.709999084472656,18.209999084472656,7146500
2025-02-11,18.68000030517578,18.889999389648438,18.5,18.579999923706055,6507800
2025-02-12,18.760000228881836,18.920000076293945,18.43000030517578,18.790000915527344,4685600
2025-02-13,19.540000915527344,19.940000534057617,19.0,19.149999618530273,8334700
2025-02-14,19.610000610351562,20.0,19.56999969482422,19.649999618530273,4215300
2025-02-18,19.6200008392334,21.09000015258789,19.489999771118164,20.950000762939453,8789900
2025-02-19,21.729999542236328,22.729999542236328,21.709999084472656,22.610000610351562,25414200
2025-02-20,21.719999313354492,21.809999465942383,21.200000762939453,21.729999542236328,8367300
2025-02-21,22.389999389648438,22.84000015258789,21.84000015258789,22.09000015258789,12326600
2025-02-24,21.040000915527344,21.299999237060547,20.84000015258789,21.239999771118164,5871300
2025-02-25,21.31999969482422,21.940000534057617,21.139999389648438,21.75,5375400
2025-02-26,21.389999389648438,21.399999618530273,20.920000076293945,21.149999618530273,5491700
2025-02-27,21.239999771118164,21.559999465942383,20.829999923706055,20.860000610351562,6753600
2025-02-28,20.6200008392334,20.770000457763672,20.309999465942383,20.34000015258789,6454800
2025-03-03,20.690000534057617,22.1299991607666,20.600000381469727,21.950000762939453,10418300
2025-03-04,23.239999771118164,24.149999618530273,22.84000015258789,23.110000610351562,12699200
2025-03-05,22.709999084472656,23.760000228881836,22.670000076293945,23.6200008392334,8157700
2025-03-06,23.239999771118164,23.239999771118164,22.579999923706055,22.770000457763672,10394500
2025-03-07,22.200000762939453,23.479999542236328,22.1299991607666,23.190000534057617,12469700
2025-03-10,23.8700008392334,24.329999923706055,23.6200008392334,23.829999923706055,8932200
2025-03-11,24.079999923706055,24.09000015258789,23.209999084472656,23.280000686645508,7130400
2025-03-12,22.309999465942383,22.43000030517578,21.6200008392334,21.649999618530273,5596800
2025-03-13,21.100000381469727,22.260000228881836,21.040000915527344,21.43000030517578,6906000
2025-03-14,21.149999618530273,21.959999084472656,21.040000915527344,21.790000915527344,3893500
2025-03-17,21.420000076293945,21.75,21.1299991607666,21.219999313354492,4523300
2025-03-18,21.649999618530273,21.860000610351562,21.389999389648438,21.40999984741211,4571000
2025-03-19,22.040000915527344,22.579999923706055,21.829999923706055,22.350000381469727,5751900
2025-03-20,21.899999618530273,22.020000457763672,21.059999465942383,21.170000076293945,6852300
2025-03-21,21.200000762939453,21.360000610351562,20.809999465942383,20.84000015258789,5283700
2025-03-24,21.06999969482422,21.18000030517578,20.610000610351562,20.65999984741211,5504900
2025-03-25,20.799999237060547,20.799999237060547,20.010000228881836,20.329999923706055,5849800
2025-03-26,20.40999984741211,20.670000076293945,20.1200008392334,20.139999389648438,5044000
2025-03-27,20.18000030517578,20.68000030517578,19.90999984741211,20.40999984741211,6161900
2025-03-28,20.489999771118164,21.350000381469727,20.139999389648438,21.329999923706055,6055100
2025-03-31,22.1200008392334,22.1200008392334,21.209999084472656,21.610000610351562,6853300
2025-04-01,21.1200008392334,21.229999542236328,20.56999969482422,20.700000762939453,5514300
2025-04-02,21.06999969482422,21.3700008392334,20.940000534057617,21.049999237060547,3661000
2025-04-03,21.809999465942383,21.979999542236328,21.3799991607666,21.56999969482422,4852000
2025-04-04,20.170000076293945,20.700000762939453,19.93000030517578,20.040000915527344,6319300
2025-04-07,20.09000015258789,20.549999237060547,18.84000015258789,19.06999969482422,8673300
2025-04-08,19.59000015258789,19.780000686645508,18.110000610351562,18.280000686645508,7163200
2025-04-09,18.219999313354492,20.020000457763672,17.649999618530273,19.6200008392334,13737400
2025-04-10,19.139999389648438,19.360000610351562,18.149999618530273,18.469999313354492,9175400
2025-04-11,18.0,18.700000762939453,17.979999542236328,18.6299991607666,8203300
2025-04-14,18.790000915527344,18.829999923706055,17.34000015258789,17.510000228881836,5991400
2025-04-15,17.149999618530273,17.540000915527344,16.979999542236328,17.360000610351562,4816400
2025-04-16,17.010000228881836,17.31999969482422,16.81999969482422,17.030000686645508,4598500
2025-04-17,17.010000228881836,17.5,16.989999771118164,17.030000686645508,5057900
2025-04-21,16.600000381469727,16.649999618530273,15.789999961853027,16.020000457763672,6147600
2025-04-22,16.0,16.010000228881836,15.489999771118164,15.779999732971191,8225500
2025-04-23,15.819999694824219,16.09000015258789,15.630000114440918,15.729999542236328,8165700
2025-04-24,15.34000015258789,15.539999961853027,15.039999961853027,15.5,6700700
2025-04-25,15.300000190734863,15.869999885559082,15.279999732971191,15.699999809265137,5924200
2025-04-28,15.920000076293945,16.84000015258789,15.880000114440918,16.6200008392334,10958400
2025-04-29,16.860000610351562,17.059999465942383,16.59000015258789,16.8799991607666,7810900
2025-04-30,16.579999923706055,16.8700008392334,16.329999923706055,16.739999771118164,8942000
2025-05-01,16.979999542236328,17.709999084472656,16.739999771118164,17.31999969482422,12380800
2025-05-02,17.829999923706055,18.389999389648438,17.65999984741211,18.31999969482422,6073600
2025-05-05,18.25,18.450000762939453,17.68000030517578,17.979999542236328,6812600
2025-05-06,17.989999771118164,18.270000457763672,17.149999618530273,17.3700008392334,10142700
2025-05-07,18.079999923706055,18.299999237060547,17.860000610351562,18.170000076293945,5301000
2025-05-08,18.190000534057617,18.389999389648438,17.68000030517578,18.06999969482422,6664100
2025-05-09,18.709999084472656,19.110000610351562,18.709999084472656,18.979999542236328,5945900
2025-05-12,18.3799991607666,18.450000762939453,18.079999923706055,18.350000381469727,4895200
2025-05-13,18.520000457763672,18.540000915527344,17.889999389648438,18.190000534057617,5938700
2025-05-14,17.639999389648438,17.84000015258789,17.3700008392334,17.399999618530273,5132700
2025-05-15,17.389999389648438,17.510000228881836,16.780000686645508,16.799999237060547,6212200
2025-05-16,17.040000915527344,17.270000457763672,16.639999389648438,16.709999084472656,4364100
2025-05-19,16.020000457763672,16.09000015258789,15.619999885559082,15.649999618530273,8609600
2025-05-20,16.31999969482422,17.219999313354492,16.299999237060547,16.989999771118164,7823000
2025-05-21,17.040000915527344,17.190000534057617,16.81999969482422,16.920000076293945,6372500
2025-05-22,16.6299991607666,16.81999969482422,16.389999389648438,16.649999618530273,5650100
2025-05-23,16.700000762939453,16.950000762939453,16.6299991607666,16.829999923706055,6403900
2025-05-27,16.65999984741211,17.149999618530273,16.6200008392334,17.06999969482422,6089700
2025-05-28,16.829999923706055,16.829999923706055,16.1299991607666,16.149999618530273,8838600
2025-05-29,16.139999389648438,16.18000030517578,15.609999656677246,15.989999771118164,8699000
2025-05-30,16.040000915527344,16.049999237060547,15.630000114440918,15.710000038146973,6572800
2025-06-02,16.8700008392334,16.899999618530273,16.670000076293945,16.8700008392334,7573800
2025-06-03,16.559999465942383,17.110000610351562,16.559999465942383,16.959999084472656,6070900
2025-06-04,16.690000534057617,16.989999771118164,16.68000030517578,16.90999984741211,3854900
2025-06-05,16.989999771118164,17.06999969482422,16.459999084472656,16.700000762939453,6843200
2025-06-06,16.84000015258789,17.34000015258789,16.719999313354492,17.18000030517578,5596600
2025-06-09,16.440000534057617,16.770000457763672,16.270000457763672,16.559999465942383,7169100
2025-06-10,16.40999984741211,16.40999984741211,15.979999542236328,16.059999465942383,5250300
2025-06-11,16.34000015258789,16.420000076293945,15.699999809265137,15.949999809265137,7700500
2025-06-12,16.420000076293945,16.450000762939453,15.760000228881836,16.06999969482422,6750300
2025-06-13,16.040000915527344,16.399999618530273,16.030000686645508,16.360000610351562,5568700
2025-06-16,16.799999237060547,17.059999465942383,16.510000228881836,16.979999542236328,5656000
2025-06-17,17.3700008392334,17.600000381469727,17.200000762939453,17.579999923706055,5443000
2025-06-18,17.959999084472656,18.1200008392334,17.829999923706055,18.079999923706055,6006700
2025-06-20,18.06999969482422,18.06999969482422,17.350000381469727,17.65999984741211,6748700
2025-06-23,17.049999237060547,17.15999984741211,16.770000457763672,16.84000015258789,7132700
2025-06-24,16.459999084472656,16.6200008392334,16.15999984741211,16.25,5854100
2025-06-25,16.059999465942383,16.18000030517578,15.739999771118164,15.850000381469727,7409400
2025-06-26,15.649999618530273,15.680000305175781,15.079999923706055,15.65999984741211,10473200
2025-06-27,16.059999465942383,16.600000381469727,16.010000228881836,16.540000915527344,6858600
2025-06-30,15.609999656677246,15.739999771118164,15.170000076293945,15.279999732971191,10495700
2025-07-01,14.949999809265137,15.220000267028809,14.600000381469727,15.109999656677246,7679900
2025-07-02,15.34000015258789,15.59000015258789,15.3100004196167,15.420000076293945,4987000
2025-07-03,15.59000015258789,15.829999923706055,15.100000381469727,15.25,5903200
2025-07-07,14.9399995803833,15.390000343322754,14.859999656677246,15.109999656677246,5914200
2025-07-08,14.859999656677246,15.039999961853027,14.75,14.829999923706055,5132000
2025-07-09,14.270000457763672,14.289999961853027,13.970000267028809,14.199999809265137,10515100
2025-07-10,14.579999923706055,14.899999618530273,14.470000267028809,14.75,6976600
2025-07-11,14.989999771118164,15.149999618530273,14.600000381469727,14.920000076293945,4630900
2025-07-14,15.260000228881836,15.510000228881836,15.180000305175781,15.289999961853027,4755800
2025-07-15,15.350000381469727,15.710000038146973,15.149999618530273,15.539999961853027,5882200
2025-07-16,15.829999923706055,15.949999809265137,15.489999771118164,15.800000190734863,4815500
2025-07-17,15.960000038146973,16.0,15.619999885559082,15.699999809265137,9792500
2025-07-18,15.9399995803833,16.010000228881836,15.5,15.850000381469727,5907600
2025-07-21,15.0,15.050000190734863,14.59000015258789,14.680000305175781,9926200
2025-07-22,14.390000343322754,14.529999732971191,14.319999694824219,14.470000267028809,14426000
2025-07-23,13.989999771118164,14.020000457763672,13.670000076293945,13.710000038146973,16970800
2025-07-24,14.0,14.100000381469727,13.699999809265137,13.859999656677246,19512100
2025-07-25,13.890000343322754,14.069999694824219,13.789999961853027,13.829999923706055,11393900
2025-07-28,13.869999885559082,13.920000076293945,13.460000038146973,13.670000076293945,13369500
2025-07-29,13.829999923706055,14.020000457763672,13.699999809265137,13.90999984741211,6434300
2025-07-30,13.350000381469727,13.479999542236328,13.260000228881836,13.350000381469727,9391300
2025-07-31,13.1899995803833,13.6899995803833,13.079999923706055,13.59000015258789,9965300
2025-08-01,13.579999923706055,13.729999542236328,13.420000076293945,13.619999885559082,4111500
2025-08-04,13.239999771118164,13.3100004196167,12.75,12.960000038146973,11741000
2025-08-05,13.079999923706055,13.380000114440918,13.050000190734863,13.1899995803833,6377600
2025-08-06,13.420000076293945,13.600000381469727,13.300000190734863,13.539999961853027,5812400
2025-08-07,13.479999542236328,13.850000381469727,13.350000381469727,13.529999732971191,6555300
2025-08-08,13.380000114440918,13.449999809265137,13.029999732971191,13.199999809265137,5272600
2025-08-11,13.149999618530273,13.170000076293945,12.880000114440918,13.069999694824219,5634600
2025-08-12,12.640000343322754,12.680000305175781,12.220000267028809,12.279999732971191,15996000
2025-08-13,12.449999809265137,12.550000190734863,12.289999961853027,12.399999618530273,10040600
2025-08-14,12.359999656677246,12.529999732971191,12.239999771118164,12.510000228881836,9931100
2025-08-15,12.850000381469727,13.029999732971191,12.779999732971191,12.829999923706055,6292600
2025-08-18,12.59000015258789,12.850000381469727,12.550000190734863,12.720000267028809,6028500
2025-08-19,12.279999732971191,12.279999732971191,12.020000457763672,12.15999984741211,12848700
2025-08-20,12.149999618530273,12.170000076293945,12.0,12.130000114440918,7808300
2025-08-21,12.239999771118164,12.449999809265137,12.1899995803833,12.399999618530273,7945600
2025-08-22,12.180000305175781,12.199999809265137,11.84000015258789,11.90999984741211,11972100
2025-08-25,11.75,12.010000228881836,11.729999542236328,11.949999809265137,9579400
2025-08-26,11.899999618530273,11.979999542236328,11.720000267028809,11.970000267028809,8306100
2025-08-27,12.289999961853027,12.380000114440918,12.09000015258789,12.1899995803833,8508900
2025-08-28,12.25,12.739999771118164,12.140000343322754,12.569999694824219,11814000
2025-08-29,12.649999618530273,12.850000381469727,12.430000305175781,12.829999923706055,10891300
2025-09-02,12.449999809265137,12.819999694824219,12.300000190734863,12.779999732971191,12009900
2025-09-03,13.140000343322754,13.210000038146973,12.920000076293945,13.0600004196167,9138500
2025-09-04,13.15999984741211,13.3100004196167,12.859999656677246,13.100000381469727,8296000
2025-09-05,13.220000267028809,13.25,12.890000343322754,12.9399995803833,8096400
2025-09-08,13.40999984741211,13.460000038146973,13.09000015258789,13.15999984741211,8776000
2025-09-09,13.279999732971191,13.350000381469727,12.960000038146973,13.260000228881836,8336300
2025-09-10,12.9399995803833,13.0600004196167,12.829999923706055,12.880000114440918,5923300
2025-09-11,12.789999961853027,12.930000305175781,12.390000343322754,12.420000076293945,8531900
2025-09-12,12.720000267028809,12.770000457763672,12.489999771118164,12.510000228881836,5782200
2025-09-15,12.619999885559082,12.949999809265137,12.600000381469727,12.90999984741211,7179400
2025-09-16,13.020000457763672,13.279999732971191,12.960000038146973,13.220000267028809,7302500
2025-09-17,13.350000381469727,13.430000305175781,13.079999923706055,13.100000381469727,6572900
2025-09-18,13.0,13.029999732971191,12.649999618530273,12.670000076293945,9211000
2025-09-19,12.510000228881836,12.670000076293945,12.479999542236328,12.569999694824219,7616800
2025-09-22,12.489999771118164,12.510000228881836,12.140000343322754,12.149999618530273,8917200
2025-09-23,12.079999923706055,12.369999885559082,12.0600004196167,12.359999656677246,5679500
2025-09-24,12.25,12.510000228881836,12.239999771118164,12.359999656677246,6307100
2025-09-25,12.699999809265137,12.800000190734863,12.40999984741211,12.59000015258789,13007000
2025-09-26,12.390000343322754,12.619999885559082,12.260000228881836,12.470000267028809,8745700
2025-09-29,12.5,12.949999809265137,12.489999771118164,12.819999694824219,10866800
2025-09-30,13.020000457763672,13.109999656677246,12.899999618530273,13.069999694824219,8161700
2025-10-01,13.15999984741211,13.710000038146973,13.039999961853027,13.619999885559082,12776300
2025-10-02,13.670000076293945,14.069999694824219,13.40999984741211,13.449999809265137,12824100
2025-10-03,13.369999885559082,13.430000305175781,13.0,13.050000190734863,12367000
2025-10-06,13.359999656677246,13.4399995803833,13.130000114440918,13.300000190734863,11112100
2025-10-07,13.520000457763672,13.84000015258789,13.470000267028809,13.779999732971191,13272100
2025-10-08,13.529999732971191,13.529999732971191,13.039999961853027,13.100000381469727,12162800
2025-10-09,13.229999542236328,13.239999771118164,12.729999542236328,12.739999771118164,12023300
2025-10-10,12.460000038146973,12.569999694824219,12.149999618530273,12.329999923706055,14857800
2025-10-13,12.020000457763672,12.300000190734863,11.930000305175781,12.180000305175781,15572900
2025-10-14,11.970000267028809,12.109999656677246,11.8100004196167,11.949999809265137,12624900
2025-10-15,11.90999984741211,11.960000038146973,11.6899995803833,11.880000114440918,13214000
2025-10-16,11.819999694824219,12.050000190734863,11.550000190734863,11.579999923706055,17492300
2025-10-17,11.619999885559082,11.960000038146973,11.59000015258789,11.869999885559082,12810000
2025-10-20,12.569999694824219,13.039999961853027,12.550000190734863,12.930000305175781,20825600
2025-10-21,12.90999984741211,13.199999809265137,12.84000015258789,13.149999618530273,22141600
2025-10-22,13.1899995803833,13.229999542236328,12.9399995803833,13.0600004196167,13743000
2025-10-23,12.989999771118164,13.220000267028809,12.890000343322754,12.930000305175781,13259000
2025-10-24,12.9399995803833,13.079999923706055,12.609999656677246,12.970000267028809,11876000
2025-10-27,12.850000381469727,13.079999923706055,12.789999961853027,12.890000343322754,11835000
2025-10-28,12.449999809265137,12.520000457763672,12.34000015258789,12.34000015258789,12228200
2025-10-29,12.199999809265137,12.449999809265137,12.180000305175781,12.210000038146973,11310400
2025-10-30,12.510000228881836,12.84000015258789,12.399999618530273,12.819999694824219,14142500
2025-10-31,13.180000305175781,13.350000381469727,12.9399995803833,13.25,16695300
2025-11-03,13.359999656677246,13.829999923706055,13.25,13.760000228881836,15043600
2025-11-04,13.65999984741211,14.170000076293945,13.5600004196167,13.930000305175781,16230700
2025-11-05,13.819999694824219,14.029999732971191,13.569999694824219,13.630000114440918,12499400
2025-11-06,13.84000015258789,14.25,13.520000457763672,14.170000076293945,19299500
2025-11-07,13.979999542236328,14.170000076293945,13.800000190734863,13.949999809265137,13785700
2025-11-10,13.880000114440918,14.130000114440918,13.75,14.100000381469727,11114700
2025-11-11,14.180000305175781,14.770000457763672,14.180000305175781,14.5600004196167,14448900
2025-11-12,14.619999885559082,14.770000457763672,14.420000076293945,14.649999618530273,10600500
2025-11-13,14.710000038146973,15.09000015258789,14.609999656677246,14.8100004196167,13225600
2025-11-14,14.489999771118164,14.779999732971191,14.100000381469727,14.5600004196167,12716500
2025-11-17,14.5,14.649999618530273,14.069999694824219,14.119999885559082,10568100
2025-11-18,14.029999732971191,14.270000457763672,13.789999961853027,14.220000267028809,11539700
2025-11-19,14.649999618530273,14.850000381469727,14.5600004196167,14.699999809265137,8212000
2025-11-20,14.470000267028809,14.829999923706055,14.369999885559082,14.420000076293945,9230300
2025-11-21,14.5,14.84000015258789,14.470000267028809,14.649999618530273,11438100
2025-11-24,14.3100004196167,14.5,14.25,14.40999984741211,7753700
2025-11-25,13.649999618530273,13.989999771118164,13.59000015258789,13.829999923706055,10551100
2025-11-26,14.170000076293945,14.369999885559082,14.0600004196167,14.25,10074700
2025-11-28,14.619999885559082,14.869999885559082,14.569999694824219,14.729999542236328,6018500
2025-12-01,15.020000457763672,15.3100004196167,14.800000190734863,15.210000038146973,12186500
2025-12-02,15.239999771118164,15.319999694824219,14.869999885559082,14.960000038146973,10157400
2025-12-03,15.329999923706055,15.579999923706055,15.300000190734863,15.470000267028809,11076800
2025-12-04,15.289999961853027,15.739999771118164,15.079999923706055,15.65999984741211,12809700
2025-12-05,16.3700008392334,17.0,16.299999237060547,16.3700008392334,24469400
2025-12-08,15.489999771118164,15.600000381469727,15.050000190734863,15.069999694824219,18518300
2025-12-09,14.600000381469727,14.859999656677246,14.079999923706055,14.100000381469727,18381500
2025-12-10,14.300000190734863,14.529999732971191,14.0600004196167,14.260000228881836,15030700
2025-12-11,13.5,13.59000015258789,12.989999771118164,13.079999923706055,26227900
2025-12-12,12.720000267028809,12.920000076293945,12.579999923706055,12.729999542236328,18834700
2025-12-15,12.569999694824219,12.649999618530273,12.369999885559082,12.460000038146973,16102700
2025-12-16,12.029999732971191,12.25,11.920000076293945,12.100000381469727,18039800
2025-12-17,12.40999984741211,12.6899995803833,12.319999694824219,12.640000343322754,12317500
2025-12-18,12.6899995803833,12.779999732971191,11.970000267028809,12.029999732971191,15884200
2025-12-19,12.079999923706055,12.229999542236328,11.970000267028809,12.1899995803833,12523800
2025-12-22,11.75,11.890000343322754,11.479999542236328,11.850000381469727,24677600
2025-12-23,12.149999618530273,12.930000305175781,12.029999732971191,12.899999618530273,24265300
2025-12-24,12.479999542236328,12.649999618530273,12.329999923706055,12.390000343322754,10352500
2025-12-26,12.850000381469727,13.010000228881836,12.680000305175781,12.8100004196167,18068000
2025-12-29,12.989999771118164,13.329999923706055,12.880000114440918,13.050000190734863,20827700
2025-12-30,13.670000076293945,13.680000305175781,13.010000228881836,13.119999885559082,28028600
2025-12-31,12.59000015258789,12.640000343322754,12.180000305175781,12.260000228881836,19900800
2026-01-02,11.880000114440918,12.260000228881836,11.800000190734863,12.0600004196167,16673900
2026-01-05,11.239999771118164,11.680000305175781,11.199999809265137,11.630000114440918,27807100
2026-01-06,11.25,11.319999694824219,11.010000228881836,11.279999732971191,27092900
2026-01-07,11.539999961853027,11.880000114440918,11.460000038146973,11.779999732971191,15261900
2026-01-08,11.479999542236328,11.479999542236328,11.109999656677246,11.270000457763672,25829900
2026-01-09,11.050000190734863,11.119999885559082,10.380000114440918,10.399999618530273,41104700
2026-01-12,10.680000305175781,11.350000381469727,10.600000381469727,11.180000305175781,27909800
2026-01-13,11.140000343322754,11.420000076293945,10.970000267028809,11.319999694824219,16766700
2026-01-14,10.569999694824219,10.569999694824219,10.170000076293945,10.239999771118164,36804800
2026-01-15,10.199999809265137,10.399999618530273,9.949999809265137,10.300000190734863,23765300
2026-01-16,10.229999542236328,10.369999885559082,10.069999694824219,10.329999923706055,14915800
2026-01-20,12.319999694824219,12.539999961853027,11.970000267028809,12.369999885559082,50395600
2026-01-21,13.619999885559082,13.739999771118164,13.029999732971191,13.640000343322754,54623300
2026-01-22,14.220000267028809,14.369999885559082,13.380000114440918,13.430000305175781,51397600
2026-01-23,14.15999984741211,14.170000076293945,13.699999809265137,13.970000267028809,26751600
2026-01-26,14.260000228881836,15.1899995803833,14.149999618530273,14.829999923706055,46425300
2026-01-27,14.420000076293945,15.170000076293945,14.1899995803833,14.699999809265137,31400300
2026-01-28,14.460000038146973,15.109999656677246,14.300000190734863,14.529999732971191,32750400
2026-01-29,14.760000228881836,15.220000267028809,14.470000267028809,15.0600004196167,28675400
2026-01-30,15.84000015258789,17.030000686645508,15.670000076293945,16.899999618530273,35010600
2026-02-02,13.760000228881836,13.899999618530273,12.260000228881836,12.699999809265137,43704000
2026-02-03,12.699999809265137,13.15999984741211,12.65999984741211,12.979999542236328,13787300
2026-02-04,13.59000015258789,13.609999656677246,13.130000114440918,13.460000038146973,13198600
2026-02-05,13.539999961853027,13.680000305175781,12.920000076293945,13.520000457763672,17260000
2026-02-06,13.6899995803833,13.970000267028809,13.210000038146973,13.270000457763672,13699600
2026-02-09,12.199999809265137,12.5,12.109999656677246,12.170000076293945,11649900
2026-02-10,12.300000190734863,12.470000267028809,12.0600004196167,12.130000114440918,9268000
2026-02-11,12.0600004196167,12.420000076293945,12.020000457763672,12.319999694824219,10364100
2026-02-12,12.739999771118164,12.819999694824219,12.34000015258789,12.430000305175781,12603000
2026-02-13,12.229999542236328,12.609999656677246,12.229999542236328,12.4399995803833,8884700
2026-02-17,11.899999618530273,12.039999961853027,11.789999961853027,11.899999618530273,9544900
2026-02-18,11.779999732971191,11.899999618530273,11.539999961853027,11.869999885559082,9852700
2026-02-19,12.039999961853027,12.079999923706055,11.779999732971191,11.800000190734863,9977200
2026-02-20,11.880000114440918,12.369999885559082,11.8100004196167,12.010000228881836,10274000
2026-02-23,12.09000015258789,12.149999618530273,11.729999542236328,11.739999771118164,9403200
2026-02-24,11.600000381469727,11.699999809265137,11.380000114440918,11.460000038146973,7831800
2026-02-25,11.640000343322754,11.789999961853027,11.520000457763672,11.600000381469727,7762100
2026-02-26,11.300000190734863,11.420000076293945,11.170000076293945,11.380000114440918,10337400
2026-02-27,11.510000228881836,11.600000381469727,11.369999885559082,11.520000457763672,7457000
2026-03-02,11.930000305175781,12.039999961853027,11.720000267028809,12.0,17168300
2026-03-03,12.779999732971191,12.829999923706055,12.039999961853027,12.279999732971191,20735500
2026-03-04,11.850000381469727,11.949999809265137,11.640000343322754,11.779999732971191,12522600
2026-03-05,11.899999618530273,12.260000228881836,11.760000228881836,12.050000190734863,12980600
2026-03-06,12.529999732971191,13.1899995803833,12.399999618530273,12.75,26319100
2026-03-09,13.09000015258789,13.260000228881836,12.25,12.3100004196167,29248900
2026-03-10,12.1899995803833,12.380000114440918,11.920000076293945,12.270000457763672,14643100
2026-03-11,12.550000190734863,12.9399995803833,12.380000114440918,12.880000114440918,10224600
2026-03-12,13.039999961853027,13.130000114440918,12.670000076293945,13.039999961853027,14057900
2026-03-13,12.770000457763672,12.819999694824219,12.510000228881836,12.640000343322754,11989600
2026-03-16,12.510000228881836,12.609999656677246,12.050000190734863,12.210000038146973,10991300
2026-03-17,12.390000343322754,12.40999984741211,12.109999656677246,12.199999809265137,6352000
2026-03-18,12.1899995803833,12.789999961853027,12.09000015258789,12.670000076293945,14101500
2026-03-19,13.0,13.09000015258789,12.399999618530273,12.5600004196167,21405800
2026-03-20,12.25,12.5,12.210000038146973,12.390000343322754,10287300
2026-03-23,11.9399995803833,12.010000228881836,11.59000015258789,11.729999542236328,14397200
2026-03-24,11.84000015258789,11.899999618530273,11.65999984741211,11.729999542236328,6737300
2026-03-25,11.630000114440918,11.930000305175781,11.579999923706055,11.859999656677246,5642800
2026-03-26,11.890000343322754,12.100000381469727,11.789999961853027,11.84000015258789,8439200
2026-03-27,12.289999961853027,12.390000343322754,12.039999961853027,12.279999732971191,8514400
2026-03-30,11.6899995803833,11.770000457763672,11.569999694824219,11.680000305175781,9031100
2026-03-31,12.039999961853027,12.050000190734863,11.649999618530273,11.729999542236328,8115000
2026-04-01,11.550000190734863,11.569999694824219,11.3100004196167,11.420000076293945,7065600
2026-04-02,11.390000343322754,11.430000305175781,11.279999732971191,11.350000381469727,7923600
2026-04-06,11.59000015258789,11.600000381469727,11.359999656677246,11.369999885559082,4703400
2026-04-07,11.609999656677246,11.720000267028809,11.529999732971191,11.550000190734863,8146100
2026-04-08,11.100000381469727,11.239999771118164,10.970000267028809,11.079999923706055,10611700
2026-04-09,11.0600004196167,11.069999694824219,10.770000457763672,10.880000114440918,11520300
2026-04-10,10.8100004196167,10.899999618530273,10.699999809265137,10.770000457763672,6948100
2026-04-13,10.970000267028809,11.0,10.619999885559082,10.680000305175781,7345100
2026-04-14,10.729999542236328,10.75,10.399999618530273,10.5600004196167,8284300
2026-04-15,10.529999732971191,10.649999618530273,10.489999771118164,10.579999923706055,4993500
2026-04-16,10.609999656677246,10.789999961853027,10.601499557495117,10.779999732971191,4484619
|