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