date,open,high,low,close,volume
2015-01-02,159.75999450683594,162.8000030517578,157.52000427246094,159.1199951171875,2638313
2015-01-05,154.63999938964844,154.8800048828125,150.32000732421875,150.32000732421875,3937438
2015-01-06,148.47999572753906,149.60000610351562,144.0,144.39999389648438,5279375
2015-01-07,146.39999389648438,149.1999969482422,144.39999389648438,146.9600067138672,3916575
2015-01-08,146.24000549316406,148.72000122070312,144.47999572753906,148.39999389648438,3338188
2015-01-09,147.1999969482422,148.0,142.8800048828125,146.24000549316406,3312775
2015-01-12,142.0800018310547,142.0800018310547,139.1199951171875,139.27999877929688,3845300
2015-01-13,138.0,141.83999633789062,136.8000030517578,140.9600067138672,4125963
2015-01-14,139.60000610351562,147.83999633789062,138.16000366210938,146.16000366210938,5296163
2015-01-15,148.32000732421875,148.8800048828125,139.36000061035156,139.60000610351562,6261588
2015-01-16,141.9199981689453,147.67999267578125,141.75999450683594,146.63999938964844,4717325
2015-01-20,141.36000061035156,142.8000030517578,138.8000030517578,139.83999633789062,3563363
2015-01-21,141.75999450683594,144.24000549316406,140.8000030517578,142.16000366210938,2957988
2015-01-22,142.72000122070312,143.52000427246094,137.27999877929688,139.27999877929688,4722638
2015-01-23,137.44000244140625,139.75999450683594,135.67999267578125,136.0,4067663
2015-01-26,136.0,138.8000030517578,134.8800048828125,134.9600067138672,3548138
2015-01-27,135.36000061035156,139.27999877929688,135.1999969482422,137.67999267578125,2901325
2015-01-28,135.67999267578125,136.72000122070312,132.0,132.47999572753906,5010625
2015-01-29,134.39999389648438,134.47999572753906,130.39999389648438,133.44000244140625,3577388
2015-01-30,133.9199981689453,144.55999755859375,133.83999633789062,142.55999755859375,5995188
2015-02-02,147.1999969482422,149.60000610351562,143.44000244140625,148.9600067138672,5189975
2015-02-03,151.60000610351562,162.32000732421875,150.8800048828125,156.9600067138672,9557625
2015-02-04,152.63999938964844,152.8000030517578,143.60000610351562,146.24000549316406,8318588
2015-02-05,147.9199981689453,155.83999633789062,147.83999633789062,152.24000549316406,6273275
2015-02-06,153.44000244140625,159.0399932861328,152.8800048828125,155.75999450683594,5191263
2015-02-09,158.24000549316406,161.44000244140625,157.44000244140625,158.16000366210938,4354900
2015-02-10,156.72000122070312,156.8000030517578,149.36000061035156,151.52000427246094,4217725
2015-02-11,147.9199981689453,149.67999267578125,144.0800018310547,148.0800018310547,4519538
2015-02-12,152.32000732421875,154.47999572753906,149.1999969482422,153.44000244140625,3990525
2015-02-13,157.83999633789062,159.75999450683594,155.67999267578125,156.9600067138672,3862988
2015-02-17,155.0399932861328,161.52000427246094,151.9199981689453,158.32000732421875,3811400
2015-02-18,156.39999389648438,158.63999938964844,153.36000061035156,154.0800018310547,3145075
2015-02-19,147.60000610351562,155.0399932861328,147.1199951171875,152.8000030517578,6027513
2015-02-20,152.55999755859375,153.36000061035156,149.1199951171875,149.1999969482422,3568038
2015-02-23,145.36000061035156,148.72000122070312,144.16000366210938,144.8800048828125,6229325
2015-02-24,147.27999877929688,147.75999450683594,144.16000366210938,144.32000732421875,2277100
2015-02-25,145.1999969482422,150.39999389648438,142.55999755859375,149.1999969482422,4786513
2015-02-26,146.24000549316406,147.44000244140625,140.63999938964844,144.24000549316406,5014588
2015-02-27,144.8800048828125,146.8000030517578,142.55999755859375,144.8000030517578,3558788
2015-03-02,145.0399932861328,150.0800018310547,144.16000366210938,146.55999755859375,2988463
2015-03-03,146.55999755859375,149.36000061035156,145.44000244140625,147.9199981689453,2859313
2015-03-04,149.67999267578125,152.8000030517578,145.9199981689453,152.0800018310547,4095288
2015-03-05,150.72000122070312,152.8000030517578,148.8800048828125,149.67999267578125,2845650
2015-03-06,147.27999877929688,148.39999389648438,143.75999450683594,145.9199981689453,3432000
2015-03-09,145.44000244140625,149.1199951171875,145.1199951171875,146.8000030517578,2466125
2015-03-10,144.72000122070312,145.9199981689453,141.9199981689453,143.27999877929688,3344225
2015-03-11,142.72000122070312,142.8000030517578,139.52000427246094,142.16000366210938,3726263
2015-03-12,142.16000366210938,142.47999572753906,138.72000122070312,139.52000427246094,2975613
2015-03-13,137.1999969482422,137.36000061035156,133.36000061035156,134.39999389648438,5575763
2015-03-16,131.75999450683594,131.9199981689453,128.0,130.8000030517578,4962713
2015-03-17,128.39999389648438,129.9199981689453,127.19999694824219,127.68000030517578,3909250
2015-03-18,125.44000244140625,134.24000549316406,124.87999725341797,134.0800018310547,6803463
2015-03-19,127.5199966430664,130.72000122070312,127.27999877929688,128.63999938964844,4052600
2015-03-20,132.39999389648438,134.39999389648438,131.0399932861328,131.44000244140625,3674463
2015-03-23,131.67999267578125,135.0399932861328,131.52000427246094,134.24000549316406,2645050
2015-03-24,135.75999450683594,136.0800018310547,133.67999267578125,134.32000732421875,2656113
2015-03-25,136.39999389648438,140.24000549316406,134.32000732421875,138.8800048828125,3994238
2015-03-26,143.44000244140625,146.39999389648438,141.1999969482422,145.67999267578125,5439213
2015-03-27,143.27999877929688,143.27999877929688,136.9600067138672,137.1199951171875,3954138
2015-03-30,138.39999389648438,139.36000061035156,135.0399932861328,137.83999633789062,3259450
2015-03-31,135.9199981689453,137.9199981689453,134.32000732421875,134.72000122070312,2884625
2015-04-01,136.0,143.0399932861328,135.44000244140625,140.63999938964844,4369238
2015-04-02,138.9600067138672,141.44000244140625,136.47999572753906,140.47999572753906,4674100
2015-04-06,142.8000030517578,148.0800018310547,141.52000427246094,147.44000244140625,5161613
2015-04-07,145.83999633789062,153.44000244140625,145.44000244140625,152.47999572753906,5493675
2015-04-08,149.67999267578125,150.0,143.0399932861328,144.55999755859375,4861588
2015-04-09,145.1199951171875,147.9199981689453,144.0,144.24000549316406,2348750
2015-04-10,145.27999877929688,147.75999450683594,145.0399932861328,147.27999877929688,2039138
2015-04-13,149.83999633789062,150.39999389648438,146.72000122070312,148.0,2315575
2015-04-14,149.83999633789062,152.24000549316406,149.1199951171875,150.55999755859375,2729725
2015-04-15,152.24000549316406,159.1999969482422,151.44000244140625,157.67999267578125,6516925
2015-04-16,157.44000244140625,161.75999450683594,155.75999450683594,159.52000427246094,4219188
2015-04-17,158.32000732421875,160.55999755859375,156.39999389648438,158.72000122070312,2723788
2015-04-20,156.8800048828125,161.27999877929688,156.8000030517578,159.1199951171875,3107888
2015-04-21,158.55999755859375,159.67999267578125,154.39999389648438,155.60000610351562,2903988
2015-04-22,155.67999267578125,157.27999877929688,154.0800018310547,154.8800048828125,2161838
2015-04-23,156.0,160.63999938964844,155.75999450683594,158.0800018310547,3176175
2015-04-24,156.72000122070312,157.83999633789062,155.36000061035156,157.36000061035156,2414700
2015-04-27,158.24000549316406,159.1999969482422,155.52000427246094,156.16000366210938,1974113
2015-04-28,156.9600067138672,159.0399932861328,156.16000366210938,156.8000030517578,2605850
2015-04-29,157.1199951171875,163.1999969482422,157.0399932861328,160.9600067138672,3916663
2015-04-30,161.1999969482422,164.39999389648438,160.72000122070312,164.0800018310547,2384363
2015-05-01,162.39999389648438,163.36000061035156,160.47999572753906,163.1999969482422,1818250
2015-05-04,162.0800018310547,162.47999572753906,160.8000030517578,162.24000549316406,1754450
2015-05-05,166.55999755859375,168.0,165.83999633789062,166.0800018310547,3483213
2015-05-06,169.9199981689453,172.0,166.55999755859375,166.55999755859375,4421863
2015-05-07,166.32000732421875,166.39999389648438,160.8800048828125,161.60000610351562,3068038
2015-05-08,162.47999572753906,163.83999633789062,159.75999450683594,163.36000061035156,2185888
2015-05-11,163.83999633789062,164.32000732421875,161.44000244140625,163.0399932861328,1593675
2015-05-12,163.9199981689453,168.0,163.60000610351562,165.9199981689453,2444175
2015-05-13,168.55999755859375,169.60000610351562,164.8800048828125,164.8800048828125,2971675
2015-05-14,166.39999389648438,167.1199951171875,163.1999969482422,164.24000549316406,2141225
2015-05-15,161.1999969482422,164.39999389648438,160.39999389648438,164.16000366210938,2107350
2015-05-18,163.52000427246094,164.39999389648438,161.83999633789062,163.52000427246094,1969950
2015-05-19,159.67999267578125,160.16000366210938,156.63999938964844,157.0399932861328,3565050
2015-05-20,158.72000122070312,159.75999450683594,157.27999877929688,158.72000122070312,2844488
2015-05-21,162.16000366210938,164.72000122070312,161.60000610351562,164.0,3321700
2015-05-22,160.8000030517578,162.55999755859375,160.72000122070312,162.0,1606775
2015-05-26,158.47999572753906,159.1999969482422,156.0,157.52000427246094,2549413
2015-05-27,155.67999267578125,157.67999267578125,155.1199951171875,155.83999633789062,2437100
2015-05-28,153.75999450683594,156.47999572753906,152.72000122070312,156.47999572753906,3356013
2015-05-29,156.8800048828125,164.0,156.8000030517578,162.47999572753906,3994238
2015-06-01,162.8800048828125,163.83999633789062,160.32000732421875,162.8800048828125,1935475
2015-06-02,164.24000549316406,166.39999389648438,163.27999877929688,165.44000244140625,2275825
2015-06-03,163.9199981689453,165.9199981689453,160.39999389648438,161.36000061035156,2090675
2015-06-04,159.36000061035156,159.75999450683594,156.39999389648438,157.27999877929688,2546888
2015-06-05,154.0,160.0,153.83999633789062,159.1999969482422,2639275
2015-06-08,158.0,159.1199951171875,156.39999389648438,157.67999267578125,1432138
2015-06-09,161.60000610351562,163.1199951171875,161.1199951171875,161.67999267578125,1962013
2015-06-10,166.32000732421875,166.39999389648438,163.44000244140625,165.1199951171875,2833488
2015-06-11,164.9600067138672,164.9600067138672,162.63999938964844,163.9199981689453,1160638
2015-06-12,162.0800018310547,163.27999877929688,161.52000427246094,162.16000366210938,1211600
2015-06-15,159.60000610351562,161.60000610351562,159.52000427246094,161.1999969482422,1256463
2015-06-16,161.36000061035156,162.72000122070312,161.0399932861328,162.0800018310547,805250
2015-06-17,164.9600067138672,165.27999877929688,159.1999969482422,161.67999267578125,2466850
2015-06-18,162.72000122070312,163.60000610351562,161.36000061035156,162.8800048828125,1858013
2015-06-19,160.32000732421875,161.1999969482422,158.8800048828125,160.16000366210938,1774213
2015-06-22,159.36000061035156,162.0,159.0399932861328,161.27999877929688,1408363
2015-06-23,160.16000366210938,164.55999755859375,159.67999267578125,163.75999450683594,2267025
2015-06-24,162.9600067138672,164.9600067138672,160.32000732421875,161.67999267578125,2670688
2015-06-25,160.39999389648438,160.9600067138672,159.36000061035156,159.83999633789062,1508500
2015-06-26,158.32000732421875,160.72000122070312,157.83999633789062,159.83999633789062,1364363
2015-06-29,156.72000122070312,157.83999633789062,155.9199981689453,156.0800018310547,2362300
2015-06-30,157.9199981689453,160.0,157.1999969482422,159.0399932861328,1841575
2015-07-01,156.32000732421875,156.63999938964844,152.0,152.8000030517578,3128238
2015-07-02,153.27999877929688,155.36000061035156,151.44000244140625,151.44000244140625,2300313
2015-07-06,146.55999755859375,146.63999938964844,140.63999938964844,141.83999633789062,5214375
2015-07-07,140.72000122070312,143.27999877929688,135.60000610351562,142.0800018310547,5459000
2015-07-08,140.9600067138672,141.60000610351562,136.55999755859375,139.0399932861328,2958588
2015-07-09,142.39999389648438,143.27999877929688,140.24000549316406,141.67999267578125,2158288
2015-07-10,141.1999969482422,142.39999389648438,139.36000061035156,141.36000061035156,2132975
2015-07-13,139.1999969482422,142.63999938964844,138.8000030517578,140.0800018310547,2103163
2015-07-14,138.8000030517578,142.8800048828125,138.55999755859375,141.75999450683594,2475300
2015-07-15,140.0,141.60000610351562,137.1999969482422,137.83999633789062,3573813
2015-07-16,139.1199951171875,139.1999969482422,136.0,136.39999389648438,2428513
2015-07-17,136.32000732421875,136.39999389648438,134.24000549316406,135.9199981689453,2976488
2015-07-20,135.44000244140625,135.75999450683594,133.52000427246094,133.52000427246094,2055688
2015-07-21,134.72000122070312,136.63999938964844,134.24000549316406,135.27999877929688,1602138
2015-07-22,133.27999877929688,134.47999572753906,130.39999389648438,130.72000122070312,3386963
2015-07-23,131.52000427246094,131.9199981689453,128.16000366210938,129.1199951171875,2836525
2015-07-24,129.44000244140625,129.44000244140625,126.87999725341797,128.24000549316406,2905775
2015-07-27,126.4800033569336,127.19999694824219,125.12000274658203,125.19999694824219,4755175
2015-07-28,126.08000183105469,128.72000122070312,125.12000274658203,126.80000305175781,2749613
2015-07-29,126.55999755859375,131.60000610351562,126.4000015258789,129.9199981689453,4339963
2015-07-30,129.67999267578125,130.9600067138672,128.47999572753906,128.8000030517578,1733938
2015-07-31,128.9600067138672,129.1199951171875,124.31999969482422,124.72000122070312,3075250
2015-08-03,122.31999969482422,123.76000213623047,119.83999633789062,120.80000305175781,4349038
2015-08-04,121.68000030517578,122.87999725341797,120.80000305175781,121.76000213623047,1817788
2015-08-05,122.4800033569336,124.16000366210938,119.19999694824219,120.23999786376953,3325950
2015-08-06,118.80000305175781,119.19999694824219,117.44000244140625,118.95999908447266,2991625
2015-08-07,117.76000213623047,118.23999786376953,116.16000366210938,116.4800033569336,2475525
2015-08-10,116.16000366210938,119.91999816894531,115.83999633789062,119.12000274658203,2560338
2015-08-11,115.83999633789062,116.31999969482422,114.16000366210938,115.91999816894531,3177363
2015-08-12,116.16000366210938,116.63999938964844,114.23999786376953,115.5199966430664,2300675
2015-08-13,114.23999786376953,114.23999786376953,111.83999633789062,112.72000122070312,3308050
2015-08-14,113.36000061035156,114.16000366210938,111.83999633789062,111.91999816894531,2085750
2015-08-17,112.4000015258789,113.27999877929688,110.87999725341797,111.12000274658203,2080838
2015-08-18,111.44000244140625,113.68000030517578,110.72000122070312,112.4000015258789,1932513
2015-08-19,111.83999633789062,112.23999786376953,107.27999877929688,107.44000244140625,4487400
2015-08-20,108.4000015258789,109.5999984741211,106.80000305175781,106.95999908447266,3940025
2015-08-21,107.68000030517578,108.55999755859375,104.4800033569336,105.83999633789062,3927350
2015-08-24,100.95999908447266,103.5199966430664,98.95999908447266,99.91999816894531,6165113
2015-08-25,104.16000366210938,104.4000015258789,101.68000030517578,101.83999633789062,4038163
2015-08-26,102.80000305175781,104.0,100.95999908447266,102.16000366210938,4054950
2015-08-27,104.4000015258789,112.0,104.31999969482422,111.5999984741211,7021275
2015-08-28,110.63999938964844,120.23999786376953,110.63999938964844,119.04000091552734,8598013
2015-08-31,117.36000061035156,129.1999969482422,114.23999786376953,127.12000274658203,10985725
2015-09-01,123.83999633789062,124.72000122070312,117.5199966430664,118.4800033569336,7173325
2015-09-02,120.87999725341797,122.55999755859375,113.27999877929688,120.72000122070312,7385075
2015-09-03,121.83999633789062,126.80000305175781,120.4000015258789,122.72000122070312,5712138
2015-09-04,121.68000030517578,122.72000122070312,119.83999633789062,120.63999938964844,2765488
2015-09-08,119.27999877929688,121.5999984741211,116.63999938964844,120.16000366210938,3644588
2015-09-09,119.91999816894531,120.4800033569336,115.5999984741211,116.08000183105469,2731413
2015-09-10,116.87999725341797,120.4000015258789,115.76000213623047,119.44000244140625,2436788
2015-09-11,116.95999908447266,118.87999725341797,115.5199966430664,117.19999694824219,3214238
2015-09-14,115.36000061035156,116.16000366210938,114.0,115.12000274658203,2223888
2015-09-15,115.83999633789062,117.44000244140625,114.80000305175781,116.55999755859375,2153038
2015-09-16,119.27999877929688,123.44000244140625,118.4800033569336,122.87999725341797,5533088
2015-09-17,123.04000091552734,124.31999969482422,121.04000091552734,121.83999633789062,3551763
2015-09-18,118.95999908447266,119.83999633789062,115.36000061035156,116.95999908447266,3599750
2015-09-21,119.36000061035156,121.5199966430664,118.55999755859375,120.4000015258789,2887375
2015-09-22,118.16000366210938,120.23999786376953,117.36000061035156,119.36000061035156,3544638
2015-09-23,120.63999938964844,121.91999816894531,114.80000305175781,115.5199966430664,4620525
2015-09-24,114.31999969482422,116.80000305175781,113.91999816894531,116.72000122070312,3334300
2015-09-25,118.4800033569336,119.83999633789062,116.80000305175781,117.76000213623047,2783438
2015-09-28,115.5999984741211,117.19999694824219,114.55999755859375,115.04000091552734,2541425
2015-09-29,116.08000183105469,118.08000183105469,115.5999984741211,116.87999725341797,1837550
2015-09-30,116.4000015258789,118.55999755859375,115.68000030517578,117.44000244140625,3060838
2015-10-01,121.19999694824219,121.5999984741211,115.44000244140625,116.63999938964844,4043963
2015-10-02,114.31999969482422,118.4000015258789,113.68000030517578,118.16000366210938,3491463
2015-10-05,120.23999786376953,121.27999877929688,119.04000091552734,120.0,2897725
2015-10-06,120.87999725341797,126.0,120.63999938964844,125.91999816894531,5568075
2015-10-07,127.44000244140625,128.39999389648438,123.36000061035156,124.55999755859375,5104100
2015-10-08,125.27999877929688,129.36000061035156,124.55999755859375,128.32000732421875,3707563
2015-10-09,128.32000732421875,129.60000610351562,127.04000091552734,127.91999816894531,3722325
2015-10-12,127.91999816894531,127.91999816894531,121.5999984741211,122.4800033569336,3620138
2015-10-13,121.44000244140625,124.95999908447266,119.91999816894531,120.4800033569336,3733813
2015-10-14,119.83999633789062,121.27999877929688,118.80000305175781,120.4000015258789,2345463
2015-10-15,118.4800033569336,121.12000274658203,117.04000091552734,121.04000091552734,4521075
2015-10-16,122.23999786376953,122.55999755859375,119.27999877929688,121.76000213623047,2893050
2015-10-19,119.27999877929688,120.16000366210938,118.16000366210938,118.63999938964844,2648725
2015-10-20,118.4000015258789,119.91999816894531,116.87999725341797,117.83999633789062,2532213
2015-10-21,116.0,117.36000061035156,114.72000122070312,115.44000244140625,3319375
2015-10-22,116.95999908447266,117.83999633789062,114.80000305175781,116.08000183105469,2078150
2015-10-23,113.83999633789062,115.12000274658203,113.04000091552734,114.16000366210938,3346850
2015-10-26,113.44000244140625,113.5999984741211,112.0,112.08000183105469,2644313
2015-10-27,109.68000030517578,110.80000305175781,108.87999725341797,110.55999755859375,3298113
2015-10-28,111.76000213623047,117.5999984741211,111.27999877929688,117.5199966430664,6116988
2015-10-29,117.68000030517578,119.5199966430664,116.63999938964844,117.04000091552734,2749213
2015-10-30,117.27999877929688,120.16000366210938,116.55999755859375,118.4800033569336,2415288
2015-11-02,117.5199966430664,119.36000061035156,117.19999694824219,118.0,2009450
2015-11-03,120.31999969482422,123.5999984741211,119.5199966430664,122.23999786376953,4542538
2015-11-04,121.5999984741211,122.23999786376953,118.0,118.80000305175781,3222875
2015-11-05,117.36000061035156,118.72000122070312,115.36000061035156,115.83999633789062,3267375
2015-11-06,114.31999969482422,114.95999908447266,112.80000305175781,113.83999633789062,2799963
2015-11-09,112.80000305175781,113.83999633789062,111.5999984741211,112.63999938964844,2782213
2015-11-10,112.0,114.31999969482422,111.91999816894531,112.72000122070312,1985975
2015-11-11,112.4800033569336,112.72000122070312,109.12000274658203,110.08000183105469,3019288
2015-11-12,107.5999984741211,109.5999984741211,106.55999755859375,106.80000305175781,4195875
2015-11-13,105.5999984741211,105.83999633789062,103.27999877929688,104.4800033569336,4322938
2015-11-16,104.0,107.44000244140625,102.4800033569336,107.12000274658203,4723425
2015-11-17,105.36000061035156,105.76000213623047,103.5199966430664,104.08000183105469,2872350
2015-11-18,105.12000274658203,105.5999984741211,102.63999938964844,104.4000015258789,3094350
2015-11-19,103.36000061035156,104.23999786376953,102.87999725341797,103.68000030517578,2807150
2015-11-20,103.5199966430664,106.23999786376953,102.87999725341797,103.44000244140625,4722025
2015-11-23,102.72000122070312,105.91999816894531,102.55999755859375,104.16000366210938,3630650
2015-11-24,106.80000305175781,108.0,105.5999984741211,106.55999755859375,3195025
2015-11-25,104.87999725341797,107.36000061035156,103.68000030517578,107.12000274658203,3389625
2015-11-27,104.72000122070312,104.87999725341797,104.0,104.23999786376953,1327450
2015-11-30,105.44000244140625,105.83999633789062,103.19999694824219,103.44000244140625,2770025
2015-12-01,103.36000061035156,104.87999725341797,102.63999938964844,103.5999984741211,2457338
2015-12-02,102.16000366210938,104.23999786376953,99.04000091552734,99.83999633789062,6567975
2015-12-03,100.72000122070312,103.76000213623047,99.5999984741211,102.16000366210938,4499675
2015-12-04,99.5999984741211,101.04000091552734,98.63999938964844,99.68000030517578,5235563
2015-12-07,96.16000366210938,96.63999938964844,93.19999694824219,93.76000213623047,6665800
2015-12-08,92.16000366210938,95.76000213623047,91.5999984741211,93.44000244140625,4946713
2015-12-09,94.16000366210938,96.4800033569336,91.44000244140625,92.4800033569336,4858888
2015-12-10,91.5199966430664,92.55999755859375,90.63999938964844,90.95999908447266,4218238
2015-12-11,90.4000015258789,90.63999938964844,88.0,88.55999755859375,5557613
2015-12-14,87.76000213623047,90.4000015258789,86.31999969482422,89.27999877929688,4893525
2015-12-15,90.63999938964844,93.19999694824219,90.0,91.19999694824219,4486513
2015-12-16,89.83999633789062,90.72000122070312,87.04000091552734,87.91999816894531,4548413
2015-12-17,87.5999984741211,87.5999984741211,85.68000030517578,85.91999816894531,3758075
2015-12-18,86.4800033569336,87.91999816894531,84.95999908447266,85.27999877929688,4639063
2015-12-21,84.80000305175781,86.0,84.16000366210938,85.27999877929688,3316550
2015-12-22,85.44000244140625,87.04000091552734,85.27999877929688,86.16000366210938,2742775
2015-12-23,88.4800033569336,90.31999969482422,88.0,90.08000183105469,4919263
2015-12-24,90.72000122070312,90.80000305175781,89.83999633789062,90.4000015258789,2379650
2015-12-28,88.4800033569336,88.55999755859375,87.27999877929688,87.44000244140625,2561988
2015-12-29,89.27999877929688,90.31999969482422,89.19999694824219,90.08000183105469,2948150
2015-12-30,87.68000030517578,88.0,86.72000122070312,87.44000244140625,3099550
2015-12-31,86.72000122070312,89.91999816894531,86.55999755859375,88.0,3795288
2016-01-04,90.08000183105469,91.36000061035156,86.55999755859375,87.83999633789062,4529588
2016-01-05,86.4000015258789,86.95999908447266,85.12000274658203,85.27999877929688,4021700
2016-01-06,82.4000015258789,83.76000213623047,80.4800033569336,80.87999725341797,9135888
2016-01-07,79.12000274658203,81.5999984741211,78.80000305175781,79.19999694824219,6499713
2016-01-08,79.5999984741211,80.16000366210938,77.68000030517578,78.4000015258789,5586050
2016-01-11,77.76000213623047,78.08000183105469,73.5999984741211,74.0,10285050
2016-01-12,75.44000244140625,75.83999633789062,71.19999694824219,73.36000061035156,12760663
2016-01-13,74.4000015258789,75.12000274658203,71.44000244140625,72.72000122070312,12569463
2016-01-14,73.12000274658203,74.72000122070312,72.31999969482422,73.83999633789062,5953413
2016-01-15,70.31999969482422,71.19999694824219,69.12000274658203,70.31999969482422,11602613
2016-01-19,70.0,70.16000366210938,67.5999984741211,67.91999816894531,7540325
2016-01-20,66.72000122070312,66.95999908447266,63.36000061035156,65.91999816894531,10401950
2016-01-21,64.80000305175781,69.5199966430664,64.4800033569336,68.4800033569336,10902175
2016-01-22,72.72000122070312,74.31999969482422,71.76000213623047,74.16000366210938,7819525
2016-01-25,71.5199966430664,72.95999908447266,68.31999969482422,68.31999969482422,6934875
2016-01-26,70.4800033569336,74.4800033569336,69.91999816894531,71.76000213623047,6430600
2016-01-27,71.36000061035156,75.44000244140625,70.31999969482422,73.44000244140625,8928713
2016-01-28,78.4000015258789,78.87999725341797,75.27999877929688,77.5999984741211,8268888
2016-01-29,78.16000366210938,79.04000091552734,75.04000091552734,77.19999694824219,5901213
2016-02-01,74.80000305175781,74.87999725341797,71.91999816894531,72.16000366210938,6111225
2016-02-02,69.76000213623047,70.4800033569336,68.4800033569336,68.55999755859375,5554688
2016-02-03,70.72000122070312,74.80000305175781,68.31999969482422,74.72000122070312,9030788
2016-02-04,76.4000015258789,77.19999694824219,72.4800033569336,72.95999908447266,5623150
2016-02-05,72.31999969482422,73.83999633789062,70.4000015258789,71.27999877929688,4355950
2016-02-08,70.16000366210938,70.55999755859375,68.16000366210938,69.12000274658203,4787288
2016-02-09,68.08000183105469,69.36000061035156,63.7599983215332,65.44000244140625,7226550
2016-02-10,63.7599983215332,67.19999694824219,63.119998931884766,63.68000030517578,8022850
2016-02-11,62.560001373291016,64.23999786376953,61.36000061035156,63.91999816894531,11998838
2016-02-12,65.27999877929688,68.16000366210938,64.08000183105469,66.63999938964844,8488400
2016-02-16,67.91999816894531,68.16000366210938,65.44000244140625,66.4800033569336,6118750
2016-02-17,67.44000244140625,71.19999694824219,67.12000274658203,70.23999786376953,7534175
2016-02-18,72.23999786376953,72.55999755859375,69.19999694824219,69.27999877929688,6923763
2016-02-19,68.4000015258789,68.80000305175781,66.80000305175781,68.4000015258789,5945325
2016-02-22,71.19999694824219,72.08000183105469,70.72000122070312,71.27999877929688,6746513
2016-02-23,70.08000183105469,70.08000183105469,67.44000244140625,67.83999633789062,7803400
2016-02-24,65.5199966430664,69.04000091552734,65.12000274658203,68.72000122070312,6023738
2016-02-25,67.83999633789062,71.36000061035156,66.23999786376953,70.4000015258789,4938338
2016-02-26,73.12000274658203,73.27999877929688,69.5999984741211,70.23999786376953,7349925
2016-02-29,70.87999725341797,72.31999969482422,70.23999786376953,72.0,6325550
2016-03-01,71.83999633789062,74.08000183105469,71.12000274658203,73.19999694824219,5950675
2016-03-02,72.08000183105469,74.87999725341797,71.5199966430664,74.4000015258789,6188488
2016-03-03,73.04000091552734,75.27999877929688,72.87999725341797,74.0,4296738
2016-03-04,74.31999969482422,77.19999694824219,73.44000244140625,77.19999694824219,6121725
2016-03-07,77.44000244140625,81.19999694824219,77.36000061035156,80.87999725341797,8387150
2016-03-08,80.31999969482422,80.31999969482422,77.19999694824219,77.19999694824219,5712563
2016-03-09,78.95999908447266,81.68000030517578,78.80000305175781,81.19999694824219,5498163
2016-03-10,79.68000030517578,80.95999908447266,79.04000091552734,80.31999969482422,4136200
2016-03-11,81.68000030517578,82.31999969482422,80.4800033569336,81.5199966430664,3518000
2016-03-14,79.36000061035156,79.44000244140625,78.08000183105469,79.04000091552734,4664588
2016-03-15,77.83999633789062,77.91999816894531,76.72000122070312,77.5999984741211,4433888
2016-03-16,79.27999877929688,81.5999984741211,79.27999877929688,81.44000244140625,4788963
2016-03-17,82.95999908447266,84.80000305175781,82.31999969482422,84.4000015258789,5133838
2016-03-18,85.68000030517578,86.4000015258789,83.44000244140625,83.83999633789062,4864950
2016-03-21,84.0,84.95999908447266,82.87999725341797,84.72000122070312,4374413
2016-03-22,83.27999877929688,85.12000274658203,83.04000091552734,84.31999969482422,3535925
2016-03-23,82.63999938964844,82.95999908447266,80.63999938964844,80.87999725341797,5024275
2016-03-24,78.23999786376953,80.80000305175781,77.91999816894531,80.4800033569336,6322038
2016-03-28,80.08000183105469,80.4800033569336,78.95999908447266,80.08000183105469,3406013
2016-03-29,77.68000030517578,78.55999755859375,77.04000091552734,78.4000015258789,4371825
2016-03-30,79.91999816894531,81.04000091552734,77.5999984741211,77.83999633789062,4619325
2016-03-31,77.44000244140625,79.36000061035156,77.36000061035156,77.5999984741211,4086550
2016-04-01,75.27999877929688,75.68000030517578,74.55999755859375,74.63999938964844,5033263
2016-04-04,74.55999755859375,75.68000030517578,72.4000015258789,72.63999938964844,4840888
2016-04-05,72.55999755859375,73.5199966430664,71.91999816894531,73.04000091552734,5333550
2016-04-06,75.04000091552734,77.04000091552734,74.55999755859375,76.80000305175781,5712075
2016-04-07,75.91999816894531,76.4000015258789,74.63999938964844,76.08000183105469,3525625
2016-04-08,79.83999633789062,80.87999725341797,79.44000244140625,80.23999786376953,5894563
2016-04-11,81.5199966430664,82.72000122070312,81.19999694824219,82.23999786376953,3633463
2016-04-12,82.95999908447266,85.76000213623047,82.4800033569336,85.12000274658203,7083088
2016-04-13,84.72000122070312,85.91999816894531,83.83999633789062,84.08000183105469,5366750
2016-04-14,84.63999938964844,85.19999694824219,83.36000061035156,83.83999633789062,3969688
2016-04-15,82.23999786376953,82.63999938964844,81.04000091552734,82.0,4372625
2016-04-18,78.72000122070312,81.91999816894531,78.31999969482422,81.36000061035156,4874688
2016-04-19,82.0,84.31999969482422,81.76000213623047,83.5199966430664,4684988
2016-04-20,81.91999816894531,87.04000091552734,81.5999984741211,86.08000183105469,5312650
2016-04-21,85.68000030517578,86.55999755859375,84.63999938964844,85.76000213623047,3392488
2016-04-22,86.0,87.44000244140625,85.5199966430664,86.08000183105469,3745525
2016-04-25,86.23999786376953,86.4800033569336,83.76000213623047,84.4000015258789,2746975
2016-04-26,85.27999877929688,86.95999908447266,84.95999908447266,86.4800033569336,2398775
2016-04-27,88.23999786376953,89.76000213623047,86.08000183105469,89.12000274658203,4740113
2016-04-28,89.27999877929688,90.72000122070312,88.80000305175781,89.76000213623047,3116988
2016-04-29,91.36000061035156,92.0,88.95999908447266,90.4000015258789,4350263
2016-05-02,89.91999816894531,90.0,87.5999984741211,88.4000015258789,2701800
2016-05-03,86.87999725341797,87.04000091552734,85.27999877929688,85.91999816894531,3551525
2016-05-04,87.44000244140625,88.31999969482422,85.04000091552734,86.31999969482422,3107025
2016-05-05,89.83999633789062,89.91999816894531,86.4800033569336,87.19999694824219,4269875
2016-05-06,86.4800033569336,89.19999694824219,86.23999786376953,87.68000030517578,3299588
2016-05-09,86.87999725341797,87.27999877929688,85.12000274658203,85.44000244140625,2767888
2016-05-10,86.0,88.16000366210938,85.76000213623047,87.91999816894531,2631888
2016-05-11,87.27999877929688,91.36000061035156,86.80000305175781,90.72000122070312,3667275
2016-05-12,92.23999786376953,92.23999786376953,89.76000213623047,91.5999984741211,2993300
2016-05-13,90.80000305175781,91.44000244140625,90.16000366210938,90.95999908447266,1903750
2016-05-16,93.44000244140625,94.31999969482422,93.04000091552734,94.08000183105469,3339175
2016-05-17,94.0,95.44000244140625,93.68000030517578,95.36000061035156,2788863
2016-05-18,94.80000305175781,96.0,93.5999984741211,93.5999984741211,3678188
2016-05-19,92.63999938964844,94.4000015258789,91.5199966430664,94.31999969482422,2737813
2016-05-20,94.31999969482422,94.87999725341797,92.87999725341797,94.0,2402500
2016-05-23,92.08000183105469,93.5199966430664,91.91999816894531,93.27999877929688,2035138
2016-05-24,93.36000061035156,94.80000305175781,93.27999877929688,94.55999755859375,2136613
2016-05-25,95.36000061035156,96.4000015258789,94.31999969482422,96.23999786376953,3123013
2016-05-26,96.87999725341797,96.95999908447266,95.36000061035156,95.5999984741211,2707213
2016-05-27,94.72000122070312,95.91999816894531,94.4000015258789,95.83999633789062,1761138
2016-05-31,95.83999633789062,97.04000091552734,94.55999755859375,94.95999908447266,2106338
2016-06-01,92.95999908447266,95.44000244140625,92.4800033569336,95.44000244140625,3194138
2016-06-02,93.36000061035156,95.68000030517578,93.19999694824219,94.87999725341797,2800263
2016-06-03,95.12000274658203,95.12000274658203,93.5999984741211,94.55999755859375,2396238
2016-06-06,96.08000183105469,96.63999938964844,95.19999694824219,96.31999969482422,2926275
2016-06-07,96.80000305175781,97.91999816894531,96.55999755859375,97.76000213623047,2280963
2016-06-08,98.72000122070312,99.5999984741211,98.23999786376953,99.44000244140625,3312538
2016-06-09,97.5199966430664,98.55999755859375,97.5199966430664,98.0,2253463
2016-06-10,96.16000366210938,96.80000305175781,94.63999938964844,94.95999908447266,2627675
2016-06-13,93.68000030517578,95.5199966430664,93.5999984741211,94.08000183105469,2270488
2016-06-14,93.83999633789062,94.31999969482422,93.27999877929688,93.83999633789062,1980300
2016-06-15,92.55999755859375,94.23999786376953,91.44000244140625,91.76000213623047,2918800
2016-06-16,91.19999694824219,91.36000061035156,88.87999725341797,89.12000274658203,3883588
2016-06-17,91.5999984741211,93.36000061035156,91.12000274658203,93.27999877929688,4365225
2016-06-20,94.55999755859375,95.68000030517578,94.08000183105469,95.27999877929688,3259663
2016-06-21,94.08000183105469,95.5199966430664,93.5199966430664,95.12000274658203,2727875
2016-06-22,95.91999816894531,96.31999969482422,92.63999938964844,93.91999816894531,3257088
2016-06-23,95.36000061035156,96.0,94.23999786376953,95.83999633789062,2368438
2016-06-24,91.04000091552734,92.63999938964844,90.87999725341797,91.19999694824219,4098063
2016-06-27,89.76000213623047,89.76000213623047,87.68000030517578,89.5199966430664,3084863
2016-06-28,91.19999694824219,91.76000213623047,89.5999984741211,91.76000213623047,2922875
2016-06-29,92.4000015258789,95.68000030517578,92.0,94.31999969482422,3102713
2016-06-30,93.27999877929688,94.31999969482422,92.16000366210938,92.55999755859375,2756088
2016-07-01,92.16000366210938,94.23999786376953,92.0,94.23999786376953,2570888
2016-07-05,90.80000305175781,90.95999908447266,88.72000122070312,89.44000244140625,3770288
2016-07-06,88.72000122070312,91.27999877929688,88.08000183105469,90.63999938964844,2179525
2016-07-07,92.0,92.31999969482422,85.91999816894531,86.55999755859375,4539438
2016-07-08,87.27999877929688,87.5999984741211,85.68000030517578,86.63999938964844,2692588
2016-07-11,87.27999877929688,87.5999984741211,85.12000274658203,85.19999694824219,2100738
2016-07-12,88.31999969482422,89.83999633789062,87.12000274658203,89.5199966430664,3828088
2016-07-13,88.55999755859375,89.19999694824219,85.19999694824219,86.0,4293163
2016-07-14,86.87999725341797,87.5999984741211,86.08000183105469,86.95999908447266,2683238
2016-07-15,87.91999816894531,88.63999938964844,87.12000274658203,87.91999816894531,2957013
2016-07-18,86.31999969482422,87.04000091552734,85.76000213623047,86.55999755859375,2480275
2016-07-19,86.31999969482422,86.55999755859375,85.44000244140625,85.5999984741211,2223175
2016-07-20,84.4000015258789,86.80000305175781,84.08000183105469,85.83999633789062,3318988
2016-07-21,85.44000244140625,86.0,83.91999816894531,83.91999816894531,2542975
2016-07-22,83.91999816894531,84.0,82.4000015258789,83.36000061035156,2811775
2016-07-25,81.5999984741211,81.83999633789062,80.87999725341797,81.04000091552734,3042163
2016-07-26,80.80000305175781,81.36000061035156,80.16000366210938,80.63999938964844,2977275
2016-07-27,80.80000305175781,81.36000061035156,78.4800033569336,79.19999694824219,3619338
2016-07-28,78.80000305175781,79.12000274658203,77.27999877929688,77.36000061035156,3546300
2016-07-29,77.04000091552734,78.4800033569336,76.4000015258789,78.08000183105469,3188438
2016-08-01,76.95999908447266,77.19999694824219,75.04000091552734,75.27999877929688,4745975
2016-08-02,76.72000122070312,77.04000091552734,73.91999816894531,74.63999938964844,3786738
2016-08-03,74.80000305175781,77.5199966430664,73.83999633789062,77.5199966430664,4553713
2016-08-04,76.55999755859375,79.27999877929688,76.31999969482422,78.72000122070312,3780075
2016-08-05,78.63999938964844,78.95999908447266,77.27999877929688,78.87999725341797,3856125
2016-08-08,80.23999786376953,81.68000030517578,80.16000366210938,80.80000305175781,3611363
2016-08-09,81.5199966430664,81.91999816894531,80.08000183105469,80.55999755859375,3217800
2016-08-10,80.80000305175781,81.68000030517578,78.0,78.16000366210938,3878975
2016-08-11,79.12000274658203,82.55999755859375,78.87999725341797,81.68000030517578,3946300
2016-08-12,82.4000015258789,84.0,82.08000183105469,84.0,3991263
2016-08-15,84.72000122070312,86.23999786376953,84.4800033569336,86.08000183105469,4245650
2016-08-16,86.31999969482422,87.68000030517578,85.5999984741211,87.36000061035156,4274225
2016-08-17,87.04000091552734,88.16000366210938,86.08000183105469,87.91999816894531,4175325
2016-08-18,88.87999725341797,90.72000122070312,88.87999725341797,90.4000015258789,7362925
2016-08-19,90.72000122070312,91.04000091552734,89.83999633789062,90.72000122070312,3873375
2016-08-22,88.80000305175781,88.87999725341797,87.5999984741211,87.76000213623047,3115513
2016-08-23,86.4000015258789,89.44000244140625,86.23999786376953,88.72000122070312,5971813
2016-08-24,87.5199966430664,88.23999786376953,85.91999816894531,86.55999755859375,3725563
2016-08-25,86.4000015258789,87.83999633789062,86.08000183105469,87.5999984741211,2966363
2016-08-26,87.5199966430664,89.68000030517578,86.80000305175781,87.5999984741211,3285813
2016-08-29,86.63999938964844,87.36000061035156,86.31999969482422,86.80000305175781,3099063
2016-08-30,87.44000244140625,87.76000213623047,85.5199966430664,85.83999633789062,3436475
2016-08-31,84.95999908447266,85.27999877929688,82.31999969482422,82.87999725341797,3815000
2016-09-01,81.5199966430664,82.16000366210938,79.5999984741211,80.4800033569336,7381888
2016-09-02,81.5999984741211,82.72000122070312,81.19999694824219,81.91999816894531,4647313
2016-09-06,81.68000030517578,83.19999694824219,81.27999877929688,83.12000274658203,4204763
2016-09-07,83.19999694824219,84.31999969482422,82.4800033569336,84.16000366210938,4457100
2016-09-08,85.68000030517578,88.23999786376953,84.63999938964844,87.68000030517578,6787150
2016-09-09,86.23999786376953,86.55999755859375,84.63999938964844,84.72000122070312,3610350
2016-09-12,83.19999694824219,85.91999816894531,82.95999908447266,85.12000274658203,3353863
2016-09-13,83.91999816894531,84.55999755859375,82.80000305175781,82.95999908447266,4793325
2016-09-14,82.16000366210938,83.44000244140625,80.31999969482422,80.72000122070312,6737950
2016-09-15,81.12000274658203,82.08000183105469,80.08000183105469,81.12000274658203,4738550
2016-09-16,79.44000244140625,80.55999755859375,79.19999694824219,80.0,4880863
2016-09-19,80.23999786376953,81.5999984741211,79.83999633789062,79.83999633789062,5723913
2016-09-20,78.95999908447266,81.04000091552734,78.55999755859375,80.55999755859375,5591238
2016-09-21,82.0,83.27999877929688,81.68000030517578,83.19999694824219,5514575
2016-09-22,84.55999755859375,84.87999725341797,83.83999633789062,84.23999786376953,6683125
2016-09-23,83.91999816894531,84.63999938964844,80.72000122070312,81.5199966430664,6432350
2016-09-26,82.72000122070312,84.31999969482422,82.4800033569336,83.44000244140625,5347263
2016-09-27,81.5199966430664,82.31999969482422,80.63999938964844,81.19999694824219,6940463
2016-09-28,82.4000015258789,86.55999755859375,80.95999908447266,85.19999694824219,11730200
2016-09-29,86.16000366210938,88.16000366210938,85.68000030517578,86.95999908447266,7906988
2016-09-30,87.76000213623047,88.16000366210938,87.04000091552734,87.44000244140625,5452663
2016-10-03,88.31999969482422,89.44000244140625,87.27999877929688,88.80000305175781,4709063
2016-10-04,89.44000244140625,89.5999984741211,88.31999969482422,88.72000122070312,7292938
2016-10-05,90.63999938964844,91.19999694824219,89.83999633789062,90.80000305175781,5825413
2016-10-06,91.76000213623047,92.31999969482422,91.04000091552734,92.08000183105469,5324850
2016-10-07,91.91999816894531,92.08000183105469,90.16000366210938,90.63999938964844,6808750
2016-10-10,92.23999786376953,94.16000366210938,92.16000366210938,93.36000061035156,6527025
2016-10-11,93.5199966430664,93.91999816894531,91.83999633789062,92.63999938964844,7669700
2016-10-12,91.68000030517578,91.91999816894531,90.87999725341797,91.44000244140625,5786288
2016-10-13,91.36000061035156,92.08000183105469,89.91999816894531,91.91999816894531,7672113
2016-10-14,92.0,92.08000183105469,90.80000305175781,91.5199966430664,6650825
2016-10-17,91.27999877929688,91.44000244140625,90.16000366210938,90.95999908447266,4504238
2016-10-18,91.83999633789062,92.0,90.55999755859375,91.5999984741211,4800775
2016-10-19,92.55999755859375,94.31999969482422,92.4000015258789,93.27999877929688,6027788
2016-10-20,91.91999816894531,92.31999969482422,91.12000274658203,91.44000244140625,5650650
2016-10-21,91.19999694824219,92.0,90.63999938964844,91.83999633789062,4957163
2016-10-24,90.80000305175781,91.5199966430664,89.5999984741211,91.44000244140625,6367538
2016-10-25,90.72000122070312,91.36000061035156,89.76000213623047,89.91999816894531,5826588
2016-10-26,88.55999755859375,90.4800033569336,88.23999786376953,88.72000122070312,7191438
2016-10-27,89.68000030517578,90.4000015258789,88.95999908447266,89.68000030517578,3084113
2016-10-28,88.80000305175781,89.83999633789062,87.44000244140625,88.08000183105469,3621300
2016-10-31,86.72000122070312,87.04000091552734,84.23999786376953,84.23999786376953,5659538
2016-11-01,85.19999694824219,85.5199966430664,83.44000244140625,84.55999755859375,4287363
2016-11-02,82.80000305175781,83.68000030517578,81.19999694824219,82.23999786376953,6201275
2016-11-03,81.91999816894531,82.16000366210938,80.16000366210938,80.63999938964844,4878825
2016-11-04,79.76000213623047,80.95999908447266,78.72000122070312,79.83999633789062,6995025
2016-11-07,80.4800033569336,81.27999877929688,79.68000030517578,81.27999877929688,4289838
2016-11-08,80.4800033569336,82.0,80.23999786376953,80.80000305175781,3653675
2016-11-09,81.12000274658203,82.95999908447266,80.31999969482422,82.23999786376953,5021763
2016-11-10,80.80000305175781,81.68000030517578,80.31999969482422,80.31999969482422,4254500
2016-11-11,79.04000091552734,79.19999694824219,77.91999816894531,78.16000366210938,6020100
2016-11-14,77.83999633789062,79.04000091552734,76.4800033569336,78.95999908447266,5609213
2016-11-15,80.63999938964844,83.19999694824219,80.63999938964844,82.72000122070312,7735588
2016-11-16,82.23999786376953,83.68000030517578,81.19999694824219,81.83999633789062,5161013
2016-11-17,83.5199966430664,83.83999633789062,80.95999908447266,81.04000091552734,5044513
2016-11-18,81.91999816894531,82.63999938964844,80.87999725341797,82.55999755859375,3471238
2016-11-21,84.80000305175781,86.31999969482422,84.4800033569336,86.16000366210938,5342900
2016-11-22,85.91999816894531,86.4800033569336,83.91999816894531,85.04000091552734,5539438
2016-11-23,84.80000305175781,86.16000366210938,84.4800033569336,85.36000061035156,3265150
2016-11-25,84.0,84.4000015258789,82.23999786376953,82.63999938964844,3716738
2016-11-28,83.76000213623047,84.80000305175781,82.80000305175781,83.5199966430664,7272513
2016-11-29,80.80000305175781,81.19999694824219,79.76000213623047,80.4800033569336,8365475
2016-11-30,80.4800033569336,88.80000305175781,80.4800033569336,87.44000244140625,13783213
2016-12-01,90.55999755859375,92.16000366210938,90.08000183105469,90.63999938964844,11358200
2016-12-02,91.19999694824219,92.08000183105469,90.55999755859375,91.83999633789062,4765288
2016-12-05,92.87999725341797,93.04000091552734,90.72000122070312,90.80000305175781,5669463
2016-12-06,89.76000213623047,90.80000305175781,89.44000244140625,90.31999969482422,3787775
2016-12-07,89.27999877929688,90.08000183105469,88.55999755859375,88.72000122070312,5295650
2016-12-08,89.19999694824219,90.4800033569336,88.63999938964844,90.4800033569336,4089013
2016-12-09,91.44000244140625,91.68000030517578,90.87999725341797,91.5199966430664,4110950
2016-12-12,95.19999694824219,95.5199966430664,92.63999938964844,92.95999908447266,6605013
2016-12-13,94.31999969482422,94.4800033569336,92.95999908447266,93.83999633789062,4160575
2016-12-14,92.72000122070312,93.83999633789062,90.4000015258789,90.55999755859375,5098325
2016-12-15,89.5199966430664,91.5999984741211,89.36000061035156,90.87999725341797,4573563
2016-12-16,91.5199966430664,92.63999938964844,91.19999694824219,92.4000015258789,4373725
2016-12-19,92.16000366210938,92.87999725341797,91.76000213623047,92.0,2404400
2016-12-20,93.36000061035156,93.76000213623047,92.63999938964844,92.95999908447266,2378988
2016-12-21,93.19999694824219,93.36000061035156,91.19999694824219,91.5199966430664,2883788
2016-12-22,92.0,92.72000122070312,91.68000030517578,91.68000030517578,2284900
2016-12-23,91.5999984741211,92.55999755859375,91.5199966430664,92.4800033569336,1325338
2016-12-27,93.12000274658203,94.31999969482422,93.12000274658203,93.83999633789062,1767913
2016-12-28,94.23999786376953,94.72000122070312,93.91999816894531,94.0,2217950
2016-12-29,94.0,94.4800033569336,93.44000244140625,93.76000213623047,2014638
2016-12-30,93.27999877929688,93.76000213623047,93.12000274658203,93.76000213623047,1855538
2017-01-03,95.83999633789062,96.0,90.87999725341797,91.5199966430664,4522938
2017-01-04,91.36000061035156,93.04000091552734,90.87999725341797,92.63999938964844,2258475
2017-01-05,93.5199966430664,94.31999969482422,92.08000183105469,93.5999984741211,2668338
2017-01-06,94.08000183105469,94.4800033569336,92.95999908447266,93.44000244140625,1909950
2017-01-09,92.16000366210938,92.23999786376953,90.4000015258789,90.4800033569336,2600950
2017-01-10,90.95999908447266,90.95999908447266,88.55999755859375,88.55999755859375,2982700
2017-01-11,89.68000030517578,91.83999633789062,88.4800033569336,90.95999908447266,4008375
2017-01-12,90.95999908447266,93.04000091552734,90.95999908447266,92.31999969482422,3417325
2017-01-13,91.5999984741211,92.23999786376953,90.95999908447266,91.27999877929688,1976200
2017-01-17,92.80000305175781,92.95999908447266,91.19999694824219,91.44000244140625,2123713
2017-01-18,89.5199966430664,90.95999908447266,88.63999938964844,89.27999877929688,3819300
2017-01-19,89.91999816894531,90.31999969482422,88.80000305175781,89.36000061035156,1967863
2017-01-20,91.5999984741211,92.0,90.95999908447266,91.12000274658203,3325863
2017-01-23,89.68000030517578,91.04000091552734,89.68000030517578,90.55999755859375,1831338
2017-01-24,90.95999908447266,91.83999633789062,90.87999725341797,90.95999908447266,1920900
2017-01-25,90.4000015258789,91.68000030517578,90.16000366210938,90.4800033569336,2386225
2017-01-26,91.5199966430664,92.63999938964844,91.36000061035156,92.23999786376953,2691938
2017-01-27,91.19999694824219,91.5199966430664,90.16000366210938,91.19999694824219,2486913
2017-01-30,90.80000305175781,90.80000305175781,89.83999633789062,90.23999786376953,2055200
2017-01-31,91.19999694824219,91.83999633789062,90.23999786376953,90.55999755859375,2398375
2017-02-01,91.36000061035156,92.4000015258789,90.63999938964844,91.83999633789062,2516413
2017-02-02,92.55999755859375,92.72000122070312,91.44000244140625,92.08000183105469,2469950
2017-02-03,91.91999816894531,92.95999908447266,91.68000030517578,92.31999969482422,2615425
2017-02-06,92.16000366210938,92.31999969482422,90.72000122070312,91.04000091552734,3050775
2017-02-07,89.68000030517578,89.83999633789062,88.87999725341797,89.5199966430664,4761688
2017-02-08,88.87999725341797,90.23999786376953,88.31999969482422,89.83999633789062,3436513
2017-02-09,89.83999633789062,91.12000274658203,89.83999633789062,90.80000305175781,2550863
2017-02-10,92.23999786376953,92.63999938964844,91.83999633789062,92.0,3327850
2017-02-13,90.95999908447266,91.19999694824219,90.4000015258789,90.55999755859375,2563000
2017-02-14,91.83999633789062,91.91999816894531,90.80000305175781,91.04000091552734,2317950
2017-02-15,90.63999938964844,91.5999984741211,90.55999755859375,90.87999725341797,2451975
2017-02-16,91.5199966430664,91.5999984741211,90.16000366210938,91.27999877929688,1721550
2017-02-17,90.55999755859375,91.36000061035156,90.4800033569336,91.12000274658203,1726275
2017-02-21,93.04000091552734,93.12000274658203,92.08000183105469,92.31999969482422,3152675
2017-02-22,91.04000091552734,91.19999694824219,90.55999755859375,90.87999725341797,2315925
2017-02-23,92.87999725341797,93.19999694824219,92.0,92.23999786376953,2406825
2017-02-24,91.5199966430664,92.08000183105469,91.5199966430664,91.68000030517578,1415263
2017-02-27,92.4800033569336,92.55999755859375,91.5999984741211,91.76000213623047,1295313
2017-02-28,90.87999725341797,91.76000213623047,90.23999786376953,91.5999984741211,2112063
2017-03-01,92.08000183105469,92.4000015258789,91.19999694824219,91.19999694824219,1822313
2017-03-02,89.68000030517578,90.4000015258789,89.19999694824219,89.36000061035156,2716800
2017-03-03,89.5199966430664,90.63999938964844,89.44000244140625,90.31999969482422,1803200
2017-03-06,90.55999755859375,90.87999725341797,89.91999816894531,90.23999786376953,1953800
2017-03-07,91.04000091552734,91.12000274658203,90.08000183105469,90.16000366210938,1365938
2017-03-08,88.87999725341797,89.76000213623047,84.95999908447266,85.36000061035156,8220150
2017-03-09,84.55999755859375,84.72000122070312,82.55999755859375,84.23999786376953,6027038
2017-03-10,84.16000366210938,84.16000366210938,82.0,82.31999969482422,5452925
2017-03-13,82.31999969482422,82.72000122070312,81.76000213623047,82.23999786376953,5135000
2017-03-14,80.87999725341797,81.68000030517578,80.16000366210938,81.5199966430664,5459863
2017-03-15,82.4800033569336,83.27999877929688,81.91999816894531,83.04000091552734,4261850
2017-03-16,83.12000274658203,83.19999694824219,82.31999969482422,82.87999725341797,2803625
2017-03-17,83.36000061035156,83.44000244140625,82.55999755859375,82.63999938964844,2235463
2017-03-20,82.08000183105469,82.87999725341797,81.76000213623047,82.16000366210938,1720975
2017-03-21,82.4000015258789,82.63999938964844,80.55999755859375,80.87999725341797,3113150
2017-03-22,80.16000366210938,81.12000274658203,79.04000091552734,80.95999908447266,2805350
2017-03-23,80.31999969482422,80.55999755859375,79.91999816894531,80.08000183105469,2325138
2017-03-24,80.4000015258789,80.80000305175781,79.83999633789062,80.72000122070312,2014375
2017-03-27,79.44000244140625,80.4000015258789,79.04000091552734,80.31999969482422,2813025
2017-03-28,80.87999725341797,81.83999633789062,80.72000122070312,81.19999694824219,2226100
2017-03-29,81.44000244140625,83.19999694824219,81.36000061035156,82.95999908447266,2894438
2017-03-30,83.76000213623047,84.72000122070312,83.5199966430664,84.55999755859375,3571350
2017-03-31,84.16000366210938,85.27999877929688,84.08000183105469,85.12000274658203,2428825
2017-04-03,84.95999908447266,85.04000091552734,84.16000366210938,84.4000015258789,2099513
2017-04-04,85.04000091552734,85.91999816894531,84.72000122070312,85.68000030517578,3048200
2017-04-05,86.72000122070312,87.12000274658203,85.19999694824219,85.44000244140625,3623500
2017-04-06,86.55999755859375,87.04000091552734,86.4000015258789,86.87999725341797,2740113
2017-04-07,87.12000274658203,87.76000213623047,86.95999908447266,87.68000030517578,2401600
2017-04-10,88.55999755859375,89.12000274658203,88.31999969482422,89.12000274658203,2770813
2017-04-11,89.04000091552734,89.68000030517578,88.4800033569336,89.36000061035156,3068638
2017-04-12,89.91999816894531,90.08000183105469,88.63999938964844,88.87999725341797,3221625
2017-04-13,89.44000244140625,89.5999984741211,88.80000305175781,89.04000091552734,2171225
2017-04-17,89.04000091552734,89.19999694824219,88.31999969482422,88.4800033569336,1856675
2017-04-18,88.0,88.80000305175781,87.5199966430664,88.31999969482422,1812950
2017-04-19,88.23999786376953,88.4000015258789,84.16000366210938,84.95999908447266,6307875
2017-04-20,84.63999938964844,85.44000244140625,84.16000366210938,84.31999969482422,3669788
2017-04-21,84.4000015258789,84.4000015258789,82.0,82.55999755859375,4833100
2017-04-24,82.31999969482422,82.4800033569336,81.68000030517578,82.0,3479663
2017-04-25,82.0,83.04000091552734,81.44000244140625,82.87999725341797,2961788
2017-04-26,81.91999816894531,83.68000030517578,81.76000213623047,82.08000183105469,3350838
2017-04-27,81.04000091552734,82.08000183105469,80.31999969482422,81.91999816894531,4250500
2017-04-28,82.31999969482422,82.63999938964844,81.36000061035156,81.91999816894531,1991575
2017-05-01,81.5199966430664,81.68000030517578,80.95999908447266,81.19999694824219,2014538
2017-05-02,81.36000061035156,81.36000061035156,78.87999725341797,79.36000061035156,5518288
2017-05-03,79.68000030517578,80.08000183105469,78.87999725341797,79.44000244140625,4567550
2017-05-04,78.0,78.08000183105469,75.44000244140625,75.68000030517578,8780438
2017-05-05,75.76000213623047,77.76000213623047,75.76000213623047,77.27999877929688,4447763
2017-05-08,77.19999694824219,78.0,76.23999786376953,77.36000061035156,3817188
2017-05-09,77.12000274658203,77.36000061035156,75.83999633789062,76.55999755859375,2553775
2017-05-10,77.5999984741211,79.5999984741211,77.44000244140625,78.87999725341797,4174700
2017-05-11,79.91999816894531,80.31999969482422,79.19999694824219,79.5199966430664,2421525
2017-05-12,79.76000213623047,79.83999633789062,78.80000305175781,79.5999984741211,2429450
2017-05-15,82.16000366210938,82.23999786376953,81.04000091552734,81.36000061035156,4589063
2017-05-16,81.76000213623047,82.08000183105469,80.72000122070312,80.87999725341797,2103113
2017-05-17,81.5199966430664,82.31999969482422,80.80000305175781,81.5199966430664,3381713
2017-05-18,81.04000091552734,82.4800033569336,80.72000122070312,82.08000183105469,2661463
2017-05-19,83.19999694824219,83.91999816894531,83.04000091552734,83.83999633789062,3096025
2017-05-22,84.4000015258789,84.80000305175781,84.0,84.31999969482422,3061763
2017-05-23,84.63999938964844,85.19999694824219,84.31999969482422,85.12000274658203,3281375
2017-05-24,84.95999908447266,85.5999984741211,84.31999969482422,84.80000305175781,4027150
2017-05-25,84.0,84.63999938964844,80.08000183105469,80.31999969482422,10476625
2017-05-26,81.12000274658203,82.4000015258789,80.72000122070312,82.23999786376953,3928063
2017-05-30,81.36000061035156,82.4000015258789,81.04000091552734,81.91999816894531,1993850
2017-05-31,79.91999816894531,80.4000015258789,78.87999725341797,79.68000030517578,4164263
2017-06-01,80.08000183105469,81.27999877929688,79.27999877929688,79.27999877929688,3772663
2017-06-02,78.63999938964844,79.44000244140625,77.83999633789062,78.87999725341797,3842900
2017-06-05,77.76000213623047,78.55999755859375,77.44000244140625,78.4000015258789,3517088
2017-06-06,77.91999816894531,79.91999816894531,77.83999633789062,79.76000213623047,3296013
2017-06-07,78.72000122070312,79.04000091552734,75.5199966430664,75.68000030517578,7337350
2017-06-08,75.19999694824219,76.23999786376953,74.95999908447266,75.44000244140625,5105413
2017-06-09,75.5199966430664,76.4000015258789,75.27999877929688,75.91999816894531,3203088
2017-06-12,76.87999725341797,77.19999694824219,76.08000183105469,76.16000366210938,3184850
2017-06-13,76.08000183105469,76.95999908447266,75.27999877929688,76.80000305175781,3249588
2017-06-14,76.31999969482422,76.72000122070312,73.5999984741211,73.83999633789062,7585975
2017-06-15,73.76000213623047,73.91999816894531,73.27999877929688,73.44000244140625,3950813
2017-06-16,74.08000183105469,74.16000366210938,73.5999984741211,73.91999816894531,2675475
2017-06-19,74.16000366210938,74.4000015258789,72.87999725341797,72.95999908447266,3225288
2017-06-20,71.44000244140625,71.76000213623047,70.63999938964844,71.5999984741211,6079375
2017-06-21,71.76000213623047,72.63999938964844,69.19999694824219,69.68000030517578,7649775
2017-06-22,70.4000015258789,71.27999877929688,70.16000366210938,70.23999786376953,3949263
2017-06-23,70.4000015258789,71.12000274658203,70.0,70.87999725341797,3878550
2017-06-26,71.04000091552734,71.68000030517578,70.16000366210938,71.44000244140625,4657875
2017-06-27,71.91999816894531,73.12000274658203,71.83999633789062,72.80000305175781,3642500
2017-06-28,72.80000305175781,73.76000213623047,72.23999786376953,73.5999984741211,3671000
2017-06-29,74.16000366210938,74.72000122070312,73.44000244140625,73.68000030517578,3907375
2017-06-30,74.55999755859375,76.0,74.31999969482422,76.0,4084850
2017-07-03,76.4000015258789,77.04000091552734,76.31999969482422,76.95999908447266,2525100
2017-07-05,76.4800033569336,76.63999938964844,73.83999633789062,74.0,8522750
2017-07-06,75.5199966430664,76.4800033569336,74.31999969482422,74.4800033569336,5235238
2017-07-07,73.5199966430664,73.5999984741211,72.0,72.80000305175781,5411413
2017-07-10,72.31999969482422,73.76000213623047,72.16000366210938,73.04000091552734,3458050
2017-07-11,72.87999725341797,74.4800033569336,72.63999938964844,74.16000366210938,3079813
2017-07-12,75.68000030517578,76.4000015258789,74.16000366210938,74.63999938964844,4775163
2017-07-13,75.12000274658203,76.0,74.87999725341797,75.76000213623047,2572575
2017-07-14,76.23999786376953,76.87999725341797,75.83999633789062,76.72000122070312,3102538
2017-07-17,76.31999969482422,76.80000305175781,75.5999984741211,75.5999984741211,3129063
2017-07-18,76.80000305175781,76.87999725341797,75.76000213623047,76.31999969482422,3374100
2017-07-19,76.55999755859375,77.76000213623047,76.55999755859375,77.5199966430664,3197088
2017-07-20,78.16000366210938,78.23999786376953,76.63999938964844,76.87999725341797,2574188
2017-07-21,76.4800033569336,76.55999755859375,74.55999755859375,74.72000122070312,4681600
2017-07-24,75.76000213623047,76.16000366210938,75.5199966430664,76.0,2467075
2017-07-25,77.5199966430664,78.55999755859375,77.19999694824219,78.4800033569336,3451875
2017-07-26,79.19999694824219,80.08000183105469,78.4000015258789,79.68000030517578,4864788
2017-07-27,80.23999786376953,80.63999938964844,79.44000244140625,80.4800033569336,3371375
2017-07-28,80.72000122070312,81.5999984741211,80.63999938964844,81.36000061035156,4163500
2017-07-31,81.19999694824219,82.55999755859375,80.55999755859375,82.23999786376953,4068650
2017-08-01,81.36000061035156,81.44000244140625,79.19999694824219,80.72000122070312,5192463
2017-08-02,80.55999755859375,81.36000061035156,79.5999984741211,81.12000274658203,3381200
2017-08-03,81.68000030517578,81.83999633789062,79.91999816894531,80.16000366210938,2911000
2017-08-04,80.4000015258789,81.27999877929688,79.76000213623047,81.04000091552734,2203288
2017-08-07,80.16000366210938,80.95999908447266,79.5199966430664,80.80000305175781,2478188
2017-08-08,80.23999786376953,81.19999694824219,80.08000183105469,80.4800033569336,2929425
2017-08-09,80.95999908447266,81.19999694824219,80.31999969482422,81.19999694824219,2168325
2017-08-10,81.91999816894531,82.0,79.19999694824219,79.27999877929688,3117075
2017-08-11,79.04000091552734,80.23999786376953,78.63999938964844,79.91999816894531,1862525
2017-08-14,79.83999633789062,80.4800033569336,77.68000030517578,77.76000213623047,3157713
2017-08-15,77.27999877929688,78.08000183105469,77.04000091552734,78.0,2484475
2017-08-16,78.16000366210938,78.80000305175781,76.4800033569336,76.55999755859375,4711213
2017-08-17,76.31999969482422,77.27999877929688,76.16000366210938,76.95999908447266,1996350
2017-08-18,77.27999877929688,79.83999633789062,76.72000122070312,79.76000213623047,3808500
2017-08-21,78.95999908447266,79.27999877929688,77.12000274658203,77.68000030517578,3784875
2017-08-22,78.08000183105469,78.72000122070312,77.76000213623047,78.16000366210938,1781075
2017-08-23,78.08000183105469,79.19999694824219,77.83999633789062,79.04000091552734,2071550
2017-08-24,78.31999969482422,78.4000015258789,76.87999725341797,77.68000030517578,2270838
2017-08-25,77.68000030517578,78.23999786376953,77.5199966430664,78.0,1898438
2017-08-28,77.5199966430664,77.5999984741211,75.36000061035156,76.23999786376953,4060300
2017-08-29,75.83999633789062,76.0,74.72000122070312,75.68000030517578,2457625
2017-08-30,75.19999694824219,76.31999969482422,74.87999725341797,75.04000091552734,2361325
2017-08-31,75.91999816894531,77.5199966430664,75.91999816894531,77.04000091552734,3188713
2017-09-01,76.80000305175781,77.36000061035156,76.08000183105469,77.36000061035156,2001538
2017-09-05,79.27999877929688,80.0,79.12000274658203,79.36000061035156,3080538
2017-09-06,80.16000366210938,80.72000122070312,79.68000030517578,80.31999969482422,2578350
2017-09-07,79.83999633789062,80.4800033569336,79.68000030517578,80.23999786376953,2600600
2017-09-08,79.91999816894531,80.16000366210938,77.27999877929688,77.83999633789062,3009788
2017-09-11,77.27999877929688,78.87999725341797,76.87999725341797,78.55999755859375,2051388
2017-09-12,78.63999938964844,79.12000274658203,78.4000015258789,78.95999908447266,1771288
2017-09-13,79.36000061035156,80.55999755859375,79.12000274658203,80.55999755859375,2818125
2017-09-14,81.36000061035156,82.23999786376953,80.87999725341797,81.04000091552734,3195125
2017-09-15,81.5199966430664,81.76000213623047,81.12000274658203,81.5999984741211,2010550
2017-09-18,81.12000274658203,81.5999984741211,80.31999969482422,81.36000061035156,2366313
2017-09-19,81.76000213623047,81.91999816894531,80.4000015258789,80.87999725341797,1903975
2017-09-20,81.5199966430664,82.63999938964844,81.04000091552734,81.91999816894531,2876938
2017-09-21,81.44000244140625,82.08000183105469,81.04000091552734,82.0,1450413
2017-09-22,81.5999984741211,82.08000183105469,81.44000244140625,81.91999816894531,1635600
2017-09-25,82.72000122070312,84.4800033569336,82.72000122070312,84.4000015258789,3731025
2017-09-26,83.68000030517578,84.08000183105469,83.12000274658203,83.91999816894531,1799000
2017-09-27,84.16000366210938,84.4800033569336,83.5199966430664,84.16000366210938,2003313
2017-09-28,85.04000091552734,85.19999694824219,82.80000305175781,83.44000244140625,2335900
2017-09-29,83.12000274658203,83.68000030517578,82.87999725341797,83.44000244140625,1639650
2017-10-02,81.36000061035156,81.83999633789062,80.95999908447266,81.68000030517578,2215125
2017-10-03,81.68000030517578,82.0,81.27999877929688,81.44000244140625,1409863
2017-10-04,81.44000244140625,81.91999816894531,80.4800033569336,80.63999938964844,1634750
2017-10-05,81.12000274658203,82.80000305175781,81.04000091552734,82.0,1623425
2017-10-06,80.08000183105469,80.16000366210938,79.36000061035156,79.76000213623047,2938700
2017-10-09,80.23999786376953,80.4800033569336,79.68000030517578,80.0,1372038
2017-10-10,81.5999984741211,82.55999755859375,81.5199966430664,82.23999786376953,1938325
2017-10-11,82.4800033569336,82.95999908447266,81.76000213623047,82.87999725341797,1738038
2017-10-12,81.36000061035156,82.31999969482422,81.04000091552734,81.83999633789062,1902313
2017-10-13,83.04000091552734,83.19999694824219,82.31999969482422,82.95999908447266,2301488
2017-10-16,84.23999786376953,84.31999969482422,83.36000061035156,83.68000030517578,2005713
2017-10-17,83.76000213623047,84.23999786376953,82.63999938964844,83.91999816894531,2050638
2017-10-18,84.08000183105469,84.4000015258789,83.44000244140625,83.83999633789062,1682738
2017-10-19,82.72000122070312,83.36000061035156,82.55999755859375,82.80000305175781,1447388
2017-10-20,82.31999969482422,83.5199966430664,82.31999969482422,83.44000244140625,1498163
2017-10-23,83.76000213623047,83.91999816894531,82.95999908447266,83.36000061035156,1418275
2017-10-24,83.83999633789062,84.4000015258789,83.12000274658203,84.31999969482422,2296338
2017-10-25,83.83999633789062,84.16000366210938,83.36000061035156,83.83999633789062,2154125
2017-10-26,83.5999984741211,84.63999938964844,83.44000244140625,84.55999755859375,1918000
2017-10-27,84.4800033569336,86.80000305175781,84.4000015258789,86.72000122070312,3087375
2017-10-30,84.4800033569336,87.44000244140625,84.4800033569336,86.95999908447266,1573300
2017-10-31,86.80000305175781,87.68000030517578,86.63999938964844,87.44000244140625,1754150
2017-11-01,88.23999786376953,88.4800033569336,86.55999755859375,87.19999694824219,2644000
2017-11-02,87.19999694824219,88.08000183105469,86.95999908447266,87.91999816894531,1259913
2017-11-03,88.0,89.5999984741211,87.44000244140625,89.44000244140625,2356400
2017-11-06,89.5199966430664,92.55999755859375,89.36000061035156,92.08000183105469,3844275
2017-11-07,91.76000213623047,92.23999786376953,91.36000061035156,91.91999816894531,2236850
2017-11-08,91.5199966430664,93.04000091552734,90.63999938964844,91.27999877929688,4651825
2017-11-09,91.36000061035156,92.4000015258789,91.19999694824219,91.68000030517578,2460463
2017-11-10,91.83999633789062,92.16000366210938,90.87999725341797,91.36000061035156,1464125
2017-11-13,91.36000061035156,91.83999633789062,90.4800033569336,91.04000091552734,1737313
2017-11-14,90.80000305175781,90.87999725341797,88.63999938964844,89.04000091552734,2690813
2017-11-15,88.63999938964844,89.19999694824219,88.16000366210938,88.72000122070312,1722063
2017-11-16,88.55999755859375,89.36000061035156,88.23999786376953,88.55999755859375,1529000
2017-11-17,89.68000030517578,90.87999725341797,89.5999984741211,90.80000305175781,2048400
2017-11-20,90.16000366210938,90.31999969482422,89.19999694824219,90.23999786376953,1429750
2017-11-21,90.4000015258789,91.5999984741211,90.4000015258789,91.19999694824219,1529913
2017-11-22,92.4000015258789,92.95999908447266,91.76000213623047,92.80000305175781,2246163
2017-11-24,93.91999816894531,94.31999969482422,93.5999984741211,94.31999969482422,1174263
2017-11-27,93.19999694824219,93.44000244140625,92.08000183105469,92.72000122070312,1735750
2017-11-28,92.4800033569336,93.04000091552734,92.23999786376953,92.63999938964844,1013688
2017-11-29,92.63999938964844,93.27999877929688,90.87999725341797,91.76000213623047,2011713
2017-11-30,92.4000015258789,92.63999938964844,90.95999908447266,91.76000213623047,2227388
2017-12-01,93.19999694824219,94.23999786376953,92.80000305175781,93.36000061035156,1768150
2017-12-04,92.31999969482422,92.63999938964844,91.76000213623047,91.91999816894531,1523463
2017-12-05,91.76000213623047,92.72000122070312,91.68000030517578,92.31999969482422,1614300
2017-12-06,91.19999694824219,91.27999877929688,89.44000244140625,89.5999984741211,2423625
2017-12-07,90.16000366210938,90.87999725341797,90.08000183105469,90.63999938964844,1137925
2017-12-08,92.16000366210938,92.4000015258789,91.19999694824219,91.91999816894531,1178325
2017-12-11,92.31999969482422,92.87999725341797,92.0,92.80000305175781,1797863
2017-12-12,93.12000274658203,93.12000274658203,90.95999908447266,91.5199966430664,3106863
2017-12-13,91.68000030517578,91.83999633789062,90.4000015258789,90.63999938964844,2276638
2017-12-14,89.76000213623047,91.44000244140625,89.68000030517578,91.44000244140625,1134150
2017-12-15,91.76000213623047,91.91999816894531,91.19999694824219,91.68000030517578,1201063
2017-12-18,92.0,92.23999786376953,90.95999908447266,91.5199966430664,1633500
2017-12-19,91.83999633789062,92.08000183105469,91.5999984741211,92.08000183105469,856138
2017-12-20,92.31999969482422,92.95999908447266,91.83999633789062,92.87999725341797,1264725
2017-12-21,92.31999969482422,93.36000061035156,92.16000366210938,93.12000274658203,1391950
2017-12-22,92.63999938964844,93.5199966430664,92.63999938964844,93.27999877929688,823925
2017-12-26,93.83999633789062,95.91999816894531,93.76000213623047,95.5999984741211,2199875
2017-12-27,95.44000244140625,95.68000030517578,94.95999908447266,95.36000061035156,1033775
2017-12-28,95.27999877929688,95.83999633789062,95.04000091552734,95.76000213623047,1546013
2017-12-29,96.16000366210938,96.72000122070312,95.83999633789062,96.08000183105469,1475238
2018-01-02,96.55999755859375,96.80000305175781,96.08000183105469,96.55999755859375,1497588
2018-01-03,97.36000061035156,98.87999725341797,97.36000061035156,98.72000122070312,2156150
2018-01-04,98.63999938964844,99.36000061035156,98.4800033569336,98.95999908447266,1480988
2018-01-05,98.23999786376953,98.63999938964844,97.68000030517578,98.4800033569336,1609888
2018-01-08,98.4800033569336,99.04000091552734,98.16000366210938,99.04000091552734,1229225
2018-01-09,99.27999877929688,101.12000274658203,98.95999908447266,100.55999755859375,2666150
2018-01-10,101.36000061035156,101.68000030517578,100.80000305175781,101.44000244140625,1821550
2018-01-11,102.08000183105469,103.36000061035156,101.5999984741211,101.5999984741211,2579100
2018-01-12,101.44000244140625,103.12000274658203,101.19999694824219,102.95999908447266,2850200
2018-01-16,102.4800033569336,102.87999725341797,101.44000244140625,102.08000183105469,2277850
2018-01-17,101.83999633789062,102.72000122070312,101.68000030517578,102.23999786376953,1993013
2018-01-18,102.0,102.80000305175781,101.5999984741211,102.08000183105469,2075713
2018-01-19,101.44000244140625,101.91999816894531,100.87999725341797,101.76000213623047,2168175
2018-01-22,101.44000244140625,102.72000122070312,101.04000091552734,102.23999786376953,1866225
2018-01-23,102.72000122070312,103.91999816894531,102.63999938964844,103.76000213623047,2077238
2018-01-24,103.5199966430664,105.83999633789062,103.27999877929688,105.76000213623047,3267225
2018-01-25,106.23999786376953,106.4000015258789,104.23999786376953,104.4800033569336,2096800
2018-01-26,104.87999725341797,106.31999969482422,104.80000305175781,105.91999816894531,3971988
2018-01-29,104.87999725341797,105.19999694824219,104.08000183105469,104.87999725341797,1978613
2018-01-30,103.5199966430664,103.5999984741211,102.72000122070312,103.19999694824219,4303675
2018-01-31,103.27999877929688,104.08000183105469,102.31999969482422,103.83999633789062,2462013
2018-02-01,104.63999938964844,106.08000183105469,104.23999786376953,105.91999816894531,2509275
2018-02-02,104.95999908447266,105.36000061035156,103.36000061035156,104.31999969482422,3594688
2018-02-05,104.23999786376953,104.55999755859375,101.83999633789062,102.16000366210938,3841075
2018-02-06,101.5999984741211,103.04000091552734,101.36000061035156,101.5999984741211,2954538
2018-02-07,101.76000213623047,102.4800033569336,98.23999786376953,98.95999908447266,4613663
2018-02-08,99.36000061035156,99.5199966430664,96.63999938964844,96.72000122070312,3407438
2018-02-09,96.87999725341797,97.12000274658203,93.19999694824219,94.87999725341797,5397888
2018-02-12,95.83999633789062,96.80000305175781,94.95999908447266,95.12000274658203,2039013
2018-02-13,94.31999969482422,95.44000244140625,93.68000030517578,94.95999908447266,2372763
2018-02-14,93.83999633789062,97.83999633789062,93.5199966430664,97.44000244140625,4469888
2018-02-15,96.72000122070312,98.87999725341797,95.91999816894531,98.63999938964844,2406038
2018-02-16,98.16000366210938,99.5199966430664,97.76000213623047,99.04000091552734,2222813
2018-02-20,99.36000061035156,100.4800033569336,98.80000305175781,99.12000274658203,2719738
2018-02-21,98.63999938964844,99.5199966430664,98.23999786376953,98.31999969482422,1422550
2018-02-22,99.68000030517578,101.5199966430664,99.04000091552734,100.72000122070312,2411838
2018-02-23,100.87999725341797,102.55999755859375,100.80000305175781,102.16000366210938,2300125
2018-02-26,101.83999633789062,103.36000061035156,101.44000244140625,102.87999725341797,1748425
2018-02-27,102.72000122070312,102.80000305175781,100.87999725341797,101.19999694824219,2128950
2018-02-28,101.68000030517578,102.08000183105469,98.72000122070312,98.95999908447266,3475800
2018-03-01,98.08000183105469,99.04000091552734,96.87999725341797,98.80000305175781,3238863
2018-03-02,97.76000213623047,98.95999908447266,96.80000305175781,98.95999908447266,2254713
2018-03-05,98.63999938964844,101.04000091552734,98.55999755859375,100.72000122070312,2458350
2018-03-06,100.95999908447266,101.12000274658203,100.08000183105469,100.55999755859375,2256988
2018-03-07,99.83999633789062,100.72000122070312,97.5199966430664,98.80000305175781,3119713
2018-03-08,98.55999755859375,98.63999938964844,96.63999938964844,97.19999694824219,2881225
2018-03-09,98.16000366210938,100.0,98.08000183105469,99.76000213623047,2423100
2018-03-12,99.27999877929688,99.5199966430664,97.76000213623047,98.95999908447266,2185138
2018-03-13,98.4800033569336,100.0,97.19999694824219,97.91999816894531,3024238
2018-03-14,98.23999786376953,98.72000122070312,97.12000274658203,98.23999786376953,2319625
2018-03-15,98.80000305175781,99.36000061035156,98.31999969482422,98.72000122070312,1467363
2018-03-16,98.80000305175781,100.95999908447266,98.55999755859375,100.4000015258789,3485088
2018-03-19,100.55999755859375,100.63999938964844,99.12000274658203,100.4000015258789,2855363
2018-03-20,102.08000183105469,103.19999694824219,101.68000030517578,102.4800033569336,2281838
2018-03-21,103.68000030517578,105.68000030517578,103.44000244140625,105.44000244140625,2886025
2018-03-22,104.08000183105469,104.4000015258789,103.44000244140625,103.5999984741211,1966450
2018-03-23,104.72000122070312,106.4000015258789,104.63999938964844,106.23999786376953,2269888
2018-03-26,105.83999633789062,106.23999786376953,104.95999908447266,105.68000030517578,3121838
2018-03-27,106.23999786376953,106.31999969482422,104.31999969482422,104.63999938964844,2577163
2018-03-28,104.16000366210938,105.04000091552734,102.80000305175781,104.31999969482422,2372900
2018-03-29,103.91999816894531,105.27999877929688,103.5199966430664,104.72000122070312,2039800
2018-04-02,103.83999633789062,103.83999633789062,101.5999984741211,101.91999816894531,2413925
2018-04-03,102.23999786376953,102.87999725341797,101.76000213623047,102.4800033569336,1146825
2018-04-04,100.4000015258789,102.63999938964844,100.16000366210938,102.55999755859375,2538850
2018-04-05,102.55999755859375,103.5199966430664,101.91999816894531,102.63999938964844,2155788
2018-04-06,102.4000015258789,102.80000305175781,99.76000213623047,100.08000183105469,3147513
2018-04-09,101.5199966430664,102.63999938964844,101.36000061035156,102.16000366210938,1601763
2018-04-10,104.16000366210938,106.16000366210938,104.16000366210938,106.0,2968450
2018-04-11,106.4000015258789,108.72000122070312,106.0,107.5999984741211,3085563
2018-04-12,107.19999694824219,108.31999969482422,106.4000015258789,108.16000366210938,1859000
2018-04-13,108.4000015258789,109.12000274658203,108.0,108.4000015258789,1770350
2018-04-16,107.91999816894531,108.0,106.72000122070312,107.04000091552734,1753075
2018-04-17,106.16000366210938,107.5199966430664,105.91999816894531,107.27999877929688,1644388
2018-04-18,109.5999984741211,111.19999694824219,109.12000274658203,111.04000091552734,3322388
2018-04-19,111.5999984741211,112.0,109.76000213623047,110.16000366210938,2178550
2018-04-20,109.27999877929688,110.72000122070312,108.95999908447266,110.0,1478875
2018-04-23,108.87999725341797,111.5199966430664,108.4000015258789,111.36000061035156,2074100
2018-04-24,110.80000305175781,112.0,109.04000091552734,109.44000244140625,2510050
2018-04-25,109.5199966430664,110.08000183105469,108.4000015258789,109.76000213623047,1707313
2018-04-26,110.63999938964844,110.72000122070312,109.36000061035156,110.16000366210938,2151713
2018-04-27,109.44000244140625,110.4000015258789,109.36000061035156,109.83999633789062,1601475
2018-04-30,108.95999908447266,112.0,108.80000305175781,110.4000015258789,3617163
2018-05-01,109.5199966430664,109.5999984741211,108.0,108.87999725341797,2011513
2018-05-02,108.4800033569336,110.08000183105469,108.08000183105469,109.36000061035156,1727875
2018-05-03,109.04000091552734,110.80000305175781,108.63999938964844,110.55999755859375,1519750
2018-05-04,110.63999938964844,113.04000091552734,110.63999938964844,112.72000122070312,2346763
2018-05-07,113.5199966430664,114.4000015258789,112.23999786376953,112.80000305175781,3598650
2018-05-08,113.44000244140625,113.76000213623047,109.27999877929688,112.4800033569336,6607813
2018-05-09,114.16000366210938,115.27999877929688,114.08000183105469,114.95999908447266,2435313
2018-05-10,115.04000091552734,115.5199966430664,114.0,115.27999877929688,1953388
2018-05-11,114.95999908447266,115.44000244140625,113.91999816894531,114.0,1758750
2018-05-14,114.4000015258789,115.19999694824219,114.31999969482422,115.04000091552734,2033313
2018-05-15,114.95999908447266,115.5199966430664,114.0,115.19999694824219,2236963
2018-05-16,114.72000122070312,115.83999633789062,114.4000015258789,115.68000030517578,1683025
2018-05-17,116.31999969482422,117.04000091552734,115.19999694824219,115.91999816894531,2149863
2018-05-18,115.5199966430664,116.0,114.95999908447266,115.44000244140625,1557263
2018-05-21,115.83999633789062,117.36000061035156,115.76000213623047,117.36000061035156,1681888
2018-05-22,117.19999694824219,117.91999816894531,116.4000015258789,116.4800033569336,2459500
2018-05-23,116.23999786376953,116.63999938964844,115.12000274658203,116.08000183105469,2011438
2018-05-24,114.31999969482422,115.19999694824219,114.16000366210938,114.31999969482422,1931738
2018-05-25,111.44000244140625,111.44000244140625,109.19999694824219,109.44000244140625,5070300
2018-05-29,108.55999755859375,108.80000305175781,106.63999938964844,108.08000183105469,3289125
2018-05-30,108.63999938964844,110.80000305175781,108.63999938964844,110.63999938964844,3015113
2018-05-31,108.63999938964844,110.31999969482422,107.68000030517578,108.4000015258789,3030750
2018-06-01,107.27999877929688,108.16000366210938,106.0,106.0,2868513
2018-06-04,106.4000015258789,106.63999938964844,104.4800033569336,104.95999908447266,2484438
2018-06-05,104.23999786376953,106.08000183105469,104.0,105.76000213623047,2788663
2018-06-06,105.5199966430664,106.0,104.0,105.27999877929688,2116213
2018-06-07,105.68000030517578,106.87999725341797,105.5999984741211,106.80000305175781,1776825
2018-06-08,106.4800033569336,107.12000274658203,105.44000244140625,106.16000366210938,1979263
2018-06-11,105.36000061035156,107.36000061035156,105.19999694824219,106.87999725341797,1836325
2018-06-12,106.72000122070312,107.91999816894531,106.63999938964844,107.19999694824219,2434163
2018-06-13,106.80000305175781,108.16000366210938,106.63999938964844,107.76000213623047,2182113
2018-06-14,108.4000015258789,108.4800033569336,107.19999694824219,108.16000366210938,1667250
2018-06-15,107.5199966430664,107.5199966430664,104.31999969482422,104.4000015258789,3436813
2018-06-18,105.36000061035156,106.63999938964844,104.95999908447266,106.31999969482422,2223113
2018-06-19,104.80000305175781,105.68000030517578,104.08000183105469,105.12000274658203,1999775
2018-06-20,106.55999755859375,107.5199966430664,105.19999694824219,106.23999786376953,2540238
2018-06-21,105.12000274658203,107.27999877929688,104.95999908447266,106.4800033569336,2245375
2018-06-22,109.68000030517578,112.23999786376953,108.72000122070312,112.16000366210938,4109475
2018-06-25,112.08000183105469,112.4000015258789,109.83999633789062,110.16000366210938,3099950
2018-06-26,111.27999877929688,114.4800033569336,110.31999969482422,114.16000366210938,4205538
2018-06-27,115.91999816894531,118.4000015258789,115.83999633789062,117.19999694824219,4305113
2018-06-28,117.83999633789062,119.91999816894531,117.5199966430664,118.87999725341797,3882688
2018-06-29,119.44000244140625,120.63999938964844,119.36000061035156,120.4800033569336,2701250
2018-07-02,120.0,120.4800033569336,118.95999908447266,119.68000030517578,2692025
2018-07-03,121.5199966430664,122.0,117.83999633789062,119.36000061035156,2636363
2018-07-05,120.0,120.4000015258789,117.5999984741211,118.23999786376953,2737150
2018-07-06,117.36000061035156,119.83999633789062,117.27999877929688,119.68000030517578,2367950
2018-07-09,119.76000213623047,120.23999786376953,118.4800033569336,120.23999786376953,1612275
2018-07-10,120.87999725341797,121.36000061035156,119.83999633789062,120.55999755859375,1926900
2018-07-11,119.04000091552734,120.23999786376953,113.76000213623047,114.4800033569336,4801038
2018-07-12,115.04000091552734,115.5999984741211,113.12000274658203,115.12000274658203,2938800
2018-07-13,115.36000061035156,117.27999877929688,115.19999694824219,115.76000213623047,2398038
2018-07-16,113.5999984741211,113.83999633789062,110.87999725341797,111.5199966430664,3900275
2018-07-17,110.72000122070312,112.4000015258789,110.08000183105469,111.5999984741211,6807063
2018-07-18,110.80000305175781,112.87999725341797,110.23999786376953,112.80000305175781,2784425
2018-07-19,112.63999938964844,114.31999969482422,112.23999786376953,113.04000091552734,2766288
2018-07-20,113.44000244140625,113.83999633789062,112.55999755859375,113.19999694824219,2851188
2018-07-23,114.55999755859375,115.19999694824219,112.4000015258789,112.72000122070312,2937000
2018-07-24,112.87999725341797,114.80000305175781,112.87999725341797,113.83999633789062,2495563
2018-07-25,114.23999786376953,115.83999633789062,113.36000061035156,115.36000061035156,2686538
2018-07-26,114.72000122070312,116.31999969482422,114.72000122070312,115.76000213623047,1978288
2018-07-27,115.5999984741211,116.0,113.5199966430664,114.55999755859375,1882913
2018-07-30,116.72000122070312,117.12000274658203,116.16000366210938,116.31999969482422,2155038
2018-07-31,115.04000091552734,115.19999694824219,113.91999816894531,114.23999786376953,2030488
2018-08-01,112.72000122070312,113.76000213623047,111.91999816894531,112.72000122070312,2264225
2018-08-02,112.08000183105469,115.36000061035156,111.83999633789062,114.87999725341797,2169663
2018-08-03,114.4800033569336,114.80000305175781,112.87999725341797,114.16000366210938,2062800
2018-08-06,115.19999694824219,116.31999969482422,114.4000015258789,114.4800033569336,2556025
2018-08-07,115.44000244140625,115.83999633789062,114.72000122070312,114.87999725341797,1672350
2018-08-08,113.5199966430664,113.5199966430664,110.4000015258789,111.19999694824219,3609975
2018-08-09,111.76000213623047,112.23999786376953,110.95999908447266,111.04000091552734,2018688
2018-08-10,112.08000183105469,112.95999908447266,111.91999816894531,112.63999938964844,2255250
2018-08-13,112.08000183105469,112.4000015258789,109.44000244140625,112.08000183105469,3422513
2018-08-14,113.76000213623047,113.83999633789062,111.12000274658203,111.91999816894531,2367788
2018-08-15,110.23999786376953,110.31999969482422,107.5199966430664,108.08000183105469,5946038
2018-08-16,108.55999755859375,109.19999694824219,108.16000366210938,109.04000091552734,2308625
2018-08-17,110.4800033569336,110.55999755859375,108.87999725341797,109.5199966430664,2552363
2018-08-20,109.5199966430664,110.4000015258789,109.27999877929688,110.08000183105469,2190300
2018-08-21,111.68000030517578,111.83999633789062,110.4800033569336,110.63999938964844,1340450
2018-08-22,113.04000091552734,114.55999755859375,112.4800033569336,114.16000366210938,2537700
2018-08-23,113.5999984741211,114.4800033569336,113.27999877929688,114.16000366210938,1441388
2018-08-24,116.0,116.63999938964844,114.87999725341797,115.44000244140625,1787913
2018-08-27,115.83999633789062,116.08000183105469,115.27999877929688,116.0,1358450
2018-08-28,116.08000183105469,116.08000183105469,114.80000305175781,115.44000244140625,1341263
2018-08-29,116.23999786376953,117.36000061035156,115.83999633789062,117.27999877929688,2214938
2018-08-30,117.5199966430664,118.63999938964844,117.12000274658203,118.0,1791738
2018-08-31,117.83999633789062,118.23999786376953,117.19999694824219,117.68000030517578,1375350
2018-09-04,118.80000305175781,118.95999908447266,116.23999786376953,116.63999938964844,1879475
2018-09-05,116.63999938964844,117.12000274658203,115.5199966430664,115.91999816894531,1609200
2018-09-06,115.68000030517578,115.91999816894531,112.80000305175781,114.4000015258789,1942388
2018-09-07,113.04000091552734,114.31999969482422,112.55999755859375,114.23999786376953,1718588
2018-09-10,115.04000091552734,115.36000061035156,113.36000061035156,113.68000030517578,1242663
2018-09-11,114.16000366210938,117.04000091552734,113.83999633789062,116.80000305175781,1551400
2018-09-12,118.0,119.68000030517578,117.83999633789062,118.23999786376953,2331063
2018-09-13,116.87999725341797,117.36000061035156,115.12000274658203,115.91999816894531,2303338
2018-09-14,115.83999633789062,117.68000030517578,114.4800033569336,116.0,2044750
2018-09-17,116.87999725341797,117.27999877929688,115.36000061035156,115.76000213623047,1802913
2018-09-18,117.5199966430664,118.4800033569336,116.72000122070312,117.5199966430664,1835950
2018-09-19,117.91999816894531,119.5999984741211,117.83999633789062,119.5199966430664,2182925
2018-09-20,120.16000366210938,120.4000015258789,118.23999786376953,118.4000015258789,1846075
2018-09-21,119.91999816894531,121.19999694824219,118.23999786376953,119.68000030517578,3544988
2018-09-24,121.76000213623047,122.87999725341797,121.36000061035156,122.0,3086350
2018-09-25,122.55999755859375,122.87999725341797,121.44000244140625,122.16000366210938,2287988
2018-09-26,121.36000061035156,121.91999816894531,120.72000122070312,120.87999725341797,1383150
2018-09-27,122.08000183105469,122.16000366210938,121.19999694824219,122.08000183105469,1472738
2018-09-28,121.91999816894531,124.55999755859375,121.83999633789062,124.16000366210938,2314638
2018-10-01,124.0,128.0800018310547,123.5999984741211,127.5999984741211,3278550
2018-10-02,127.5999984741211,127.68000030517578,126.63999938964844,126.95999908447266,1999750
2018-10-03,126.80000305175781,129.9199981689453,125.36000061035156,128.63999938964844,3278025
2018-10-04,128.24000549316406,128.24000549316406,124.87999725341797,125.91999816894531,3300213
2018-10-05,125.76000213623047,127.04000091552734,124.80000305175781,125.5199966430664,3253288
2018-10-08,124.4800033569336,125.68000030517578,124.23999786376953,125.44000244140625,2473338
2018-10-09,126.23999786376953,127.19999694824219,125.12000274658203,126.55999755859375,2912575
2018-10-10,126.16000366210938,126.16000366210938,122.95999908447266,123.04000091552734,2259738
2018-10-11,121.76000213623047,122.16000366210938,119.12000274658203,119.5999984741211,3723563
2018-10-12,121.12000274658203,121.27999877929688,119.36000061035156,120.95999908447266,3340900
2018-10-15,120.95999908447266,121.36000061035156,119.76000213623047,121.04000091552734,2797250
2018-10-16,120.72000122070312,122.16000366210938,120.4000015258789,121.5199966430664,2308700
2018-10-17,120.4000015258789,120.4800033569336,117.5199966430664,118.55999755859375,3950950
2018-10-18,116.4800033569336,118.08000183105469,116.08000183105469,116.4800033569336,2988300
2018-10-19,117.44000244140625,118.4000015258789,117.04000091552734,117.76000213623047,2574550
2018-10-22,116.80000305175781,118.0,116.0,117.91999816894531,2182725
2018-10-23,114.87999725341797,115.12000274658203,111.44000244140625,112.31999969482422,5841738
2018-10-24,113.91999816894531,114.72000122070312,112.31999969482422,112.4000015258789,3376750
2018-10-25,113.44000244140625,114.63999938964844,113.27999877929688,113.68000030517578,1922625
2018-10-26,112.95999908447266,115.04000091552734,112.4800033569336,114.63999938964844,2714938
2018-10-29,114.0,114.23999786376953,112.31999969482422,112.87999725341797,2657913
2018-10-30,111.19999694824219,113.27999877929688,110.95999908447266,112.23999786376953,2458200
2018-10-31,111.91999816894531,113.04000091552734,110.16000366210938,110.31999969482422,3998850
2018-11-01,110.87999725341797,110.87999725341797,106.95999908447266,107.68000030517578,4506738
2018-11-02,107.36000061035156,108.16000366210938,106.23999786376953,106.4800033569336,3595175
2018-11-05,107.91999816894531,108.72000122070312,106.31999969482422,106.4000015258789,2456175
2018-11-06,107.12000274658203,107.36000061035156,103.91999816894531,105.44000244140625,3702325
2018-11-07,106.08000183105469,106.4800033569336,103.83999633789062,104.4800033569336,3240038
2018-11-08,103.91999816894531,104.4800033569336,102.55999755859375,102.72000122070312,3425125
2018-11-09,101.19999694824219,102.72000122070312,100.55999755859375,101.5999984741211,3858088
2018-11-12,102.87999725341797,103.76000213623047,99.5199966430664,99.83999633789062,4355875
2018-11-13,99.36000061035156,99.83999633789062,92.95999908447266,93.5199966430664,10619463
2018-11-14,96.16000366210938,97.36000061035156,95.04000091552734,95.5999984741211,6936100
2018-11-15,95.91999816894531,97.27999877929688,95.44000244140625,95.83999633789062,4923988
2018-11-16,97.5999984741211,98.4000015258789,94.95999908447266,96.55999755859375,3793375
2018-11-19,95.04000091552734,97.44000244140625,93.5999984741211,97.12000274658203,4316188
2018-11-20,94.63999938964844,95.19999694824219,89.27999877929688,90.16000366210938,9022213
2018-11-21,92.08000183105469,94.55999755859375,91.36000061035156,92.16000366210938,4777600
2018-11-23,87.04000091552734,87.5199966430664,85.5199966430664,86.63999938964844,6942050
2018-11-26,87.5999984741211,88.4800033569336,87.04000091552734,87.5199966430664,4877700
2018-11-27,87.76000213623047,88.63999938964844,85.12000274658203,87.5999984741211,4510763
2018-11-28,86.80000305175781,88.31999969482422,84.80000305175781,85.27999877929688,6097725
2018-11-29,86.72000122070312,88.31999969482422,86.08000183105469,86.95999908447266,4139988
2018-11-30,85.04000091552734,87.44000244140625,84.08000183105469,85.83999633789062,5852475
2018-12-03,90.16000366210938,90.16000366210938,88.16000366210938,90.16000366210938,4072788
2018-12-04,90.0,90.80000305175781,89.19999694824219,89.44000244140625,3399300
2018-12-06,86.87999725341797,88.0,84.80000305175781,87.5199966430664,5738675
2018-12-07,90.95999908447266,91.83999633789062,88.63999938964844,88.87999725341797,5410950
2018-12-10,86.95999908447266,88.23999786376953,85.5999984741211,86.0,3925263
2018-12-11,88.31999969482422,88.80000305175781,86.80000305175781,87.5999984741211,2606038
2018-12-12,88.55999755859375,89.04000091552734,86.31999969482422,86.55999755859375,3284500
2018-12-13,85.91999816894531,90.16000366210938,85.76000213623047,89.68000030517578,6635338
2018-12-14,88.72000122070312,88.80000305175781,86.23999786376953,86.55999755859375,4474000
2018-12-17,87.12000274658203,87.27999877929688,83.27999877929688,83.5999984741211,5016200
2018-12-18,83.27999877929688,83.27999877929688,77.83999633789062,78.31999969482422,7047738
2018-12-19,79.76000213623047,81.5999984741211,79.36000061035156,80.16000366210938,4808563
2018-12-20,78.4800033569336,79.68000030517578,77.12000274658203,77.76000213623047,5516575
2018-12-21,76.95999908447266,78.23999786376953,76.31999969482422,76.55999755859375,4862650
2018-12-24,75.91999816894531,76.16000366210938,74.23999786376953,74.31999969482422,2699775
2018-12-26,74.0,79.36000061035156,73.83999633789062,79.19999694824219,5122350
2018-12-27,76.72000122070312,77.19999694824219,74.95999908447266,76.95999908447266,4572338
2018-12-28,76.31999969482422,77.19999694824219,75.04000091552734,76.23999786376953,2850425
2018-12-31,77.04000091552734,77.68000030517578,75.5199966430664,77.27999877929688,3552175
2019-01-02,75.36000061035156,80.63999938964844,74.87999725341797,78.80000305175781,4137850
2019-01-03,79.91999816894531,80.08000183105469,77.19999694824219,79.5999984741211,4027375
2019-01-04,81.36000061035156,83.12000274658203,80.4800033569336,81.44000244140625,4864513
2019-01-07,82.16000366210938,84.16000366210938,81.83999633789062,82.31999969482422,4031138
2019-01-08,83.44000244140625,84.4000015258789,82.87999725341797,84.0,3644150
2019-01-09,86.4800033569336,88.80000305175781,85.5199966430664,88.4000015258789,6148538
2019-01-10,87.12000274658203,89.12000274658203,86.80000305175781,88.80000305175781,2647250
2019-01-11,87.83999633789062,88.4000015258789,86.4800033569336,87.19999694824219,3576688
2019-01-14,86.4800033569336,87.44000244140625,85.04000091552734,85.5199966430664,3882538
2019-01-15,86.80000305175781,88.31999969482422,86.80000305175781,88.0,2989488
2019-01-16,87.5999984741211,88.55999755859375,86.55999755859375,88.4800033569336,4094163
2019-01-17,87.04000091552734,88.80000305175781,86.16000366210938,88.23999786376953,4481600
2019-01-18,88.95999908447266,90.95999908447266,88.31999969482422,90.4800033569336,5105025
2019-01-22,88.72000122070312,89.27999877929688,87.44000244140625,88.95999908447266,4597175
2019-01-23,89.36000061035156,89.5199966430664,87.12000274658203,88.4000015258789,3630600
2019-01-24,88.4800033569336,89.83999633789062,88.23999786376953,89.36000061035156,2748363
2019-01-25,89.5999984741211,90.4000015258789,89.27999877929688,90.0,2220975
2019-01-28,87.5199966430664,87.76000213623047,86.23999786376953,87.5999984741211,3613913
2019-01-29,88.95999908447266,90.63999938964844,88.95999908447266,89.27999877929688,2847825
2019-01-30,90.72000122070312,92.31999969482422,90.31999969482422,91.19999694824219,2582500
2019-01-31,92.0,93.04000091552734,90.08000183105469,90.80000305175781,3443350
2019-02-01,91.19999694824219,93.5199966430664,91.12000274658203,93.04000091552734,2362475
2019-02-04,91.04000091552734,92.16000366210938,89.5999984741211,92.0,2478475
2019-02-05,90.23999786376953,91.76000213623047,89.83999633789062,90.31999969482422,2743163
2019-02-06,89.68000030517578,91.27999877929688,89.04000091552734,90.55999755859375,2399100
2019-02-07,90.08000183105469,90.31999969482422,87.04000091552734,88.55999755859375,2777825
2019-02-08,88.80000305175781,89.04000091552734,87.76000213623047,88.63999938964844,1734588
2019-02-11,86.72000122070312,88.4800033569336,86.16000366210938,88.08000183105469,2945863
2019-02-12,90.55999755859375,90.72000122070312,89.04000091552734,89.27999877929688,2233888
2019-02-13,90.4000015258789,91.76000213623047,90.31999969482422,90.72000122070312,2597725
2019-02-14,90.16000366210938,91.83999633789062,89.36000061035156,91.83999633789062,3395525
2019-02-15,92.87999725341797,93.83999633789062,92.55999755859375,93.68000030517578,2346175
2019-02-19,93.12000274658203,94.4000015258789,93.04000091552734,94.23999786376953,2636700
2019-02-20,93.83999633789062,96.16000366210938,93.76000213623047,95.44000244140625,2125913
2019-02-21,95.12000274658203,95.5199966430664,94.63999938964844,95.04000091552734,1654338
2019-02-22,96.0,96.4800033569336,95.44000244140625,95.5999984741211,1635113
2019-02-25,93.83999633789062,94.16000366210938,92.0,92.55999755859375,3565650
2019-02-26,92.87999725341797,93.5999984741211,92.31999969482422,93.04000091552734,2493225
2019-02-27,94.63999938964844,95.91999816894531,94.08000183105469,95.12000274658203,2688475
2019-02-28,95.36000061035156,95.91999816894531,94.80000305175781,95.5999984741211,1783638
2019-03-01,95.5999984741211,96.23999786376953,92.87999725341797,93.27999877929688,3959200
2019-03-04,94.72000122070312,95.27999877929688,93.44000244140625,94.4000015258789,2754200
2019-03-05,95.27999877929688,95.44000244140625,94.08000183105469,94.55999755859375,2590213
2019-03-06,93.68000030517578,94.31999969482422,92.63999938964844,94.0,3225238
2019-03-07,94.63999938964844,94.87999725341797,94.0,94.4800033569336,2221275
2019-03-08,92.08000183105469,93.91999816894531,91.12000274658203,93.83999633789062,3694688
2019-03-11,94.95999908447266,95.19999694824219,94.16000366210938,94.87999725341797,2812000
2019-03-12,95.5199966430664,96.16000366210938,94.80000305175781,95.12000274658203,2052438
2019-03-13,96.4000015258789,97.68000030517578,96.23999786376953,97.5199966430664,3626700
2019-03-14,97.76000213623047,98.16000366210938,97.12000274658203,97.76000213623047,2648075
2019-03-15,96.63999938964844,97.91999816894531,96.4800033569336,97.5999984741211,2030775
2019-03-18,97.83999633789062,98.95999908447266,97.68000030517578,98.4800033569336,2304938
2019-03-19,99.04000091552734,99.27999877929688,97.91999816894531,98.23999786376953,1948513
2019-03-20,98.16000366210938,100.16000366210938,98.0,100.0,2446100
2019-03-21,99.83999633789062,100.4000015258789,99.12000274658203,99.5199966430664,1866700
2019-03-22,98.4000015258789,98.55999755859375,96.87999725341797,97.83999633789062,2842488
2019-03-25,97.44000244140625,98.63999938964844,96.63999938964844,98.0,2457838
2019-03-26,99.91999816894531,100.31999969482422,99.19999694824219,99.76000213623047,2047625
2019-03-27,99.91999816894531,100.08000183105469,97.76000213623047,98.72000122070312,2391100
2019-03-28,97.19999694824219,98.80000305175781,97.12000274658203,98.80000305175781,2587638
2019-03-29,100.4800033569336,100.4800033569336,99.36000061035156,100.0,2203938
2019-04-01,100.95999908447266,102.63999938964844,100.63999938964844,102.55999755859375,2856938
2019-04-02,103.04000091552734,104.31999969482422,102.80000305175781,104.08000183105469,2901425
2019-04-03,104.0,104.4800033569336,103.19999694824219,103.91999816894531,3037750
2019-04-04,103.83999633789062,104.31999969482422,102.87999725341797,103.36000061035156,2172100
2019-04-05,103.83999633789062,105.36000061035156,103.76000213623047,105.19999694824219,2344913
2019-04-08,105.83999633789062,107.27999877929688,105.83999633789062,107.19999694824219,2982438
2019-04-09,106.80000305175781,107.04000091552734,105.91999816894531,106.63999938964844,3424225
2019-04-10,107.04000091552734,107.68000030517578,106.63999938964844,107.27999877929688,2108263
2019-04-11,106.72000122070312,107.04000091552734,105.44000244140625,106.16000366210938,2359750
2019-04-12,106.87999725341797,107.19999694824219,106.23999786376953,106.4000015258789,2317625
2019-04-15,105.83999633789062,106.31999969482422,105.12000274658203,105.91999816894531,1979563
2019-04-16,105.83999633789062,107.04000091552734,105.04000091552734,106.95999908447266,1681163
2019-04-17,107.04000091552734,107.12000274658203,106.08000183105469,106.23999786376953,1932463
2019-04-18,106.4000015258789,106.72000122070312,105.83999633789062,106.55999755859375,1549138
2019-04-22,108.87999725341797,109.76000213623047,108.80000305175781,109.36000061035156,2547713
2019-04-23,109.76000213623047,110.87999725341797,109.68000030517578,110.31999969482422,2315425
2019-04-24,110.4800033569336,110.55999755859375,109.27999877929688,109.44000244140625,1879188
2019-04-25,109.5199966430664,109.83999633789062,108.0,108.23999786376953,2195313
2019-04-26,107.04000091552734,107.12000274658203,103.68000030517578,104.72000122070312,5269263
2019-04-29,105.19999694824219,106.0,104.4000015258789,105.83999633789062,2926275
2019-04-30,106.80000305175781,106.87999725341797,105.44000244140625,106.31999969482422,2096425
2019-05-01,106.23999786376953,106.4800033569336,104.4800033569336,105.76000213623047,3221438
2019-05-02,103.36000061035156,103.5199966430664,101.5199966430664,102.55999755859375,5288613
2019-05-03,102.95999908447266,104.08000183105469,102.80000305175781,102.95999908447266,3274225
2019-05-06,102.31999969482422,104.87999725341797,102.31999969482422,104.55999755859375,4741500
2019-05-07,102.23999786376953,102.80000305175781,101.04000091552734,101.83999633789062,3743113
2019-05-08,102.23999786376953,103.83999633789062,102.0,103.12000274658203,2893750
2019-05-09,102.55999755859375,102.95999908447266,101.44000244140625,102.4800033569336,2399013
2019-05-10,102.4000015258789,103.44000244140625,102.31999969482422,102.72000122070312,2353613
2019-05-13,105.12000274658203,105.5199966430664,101.12000274658203,101.44000244140625,4848838
2019-05-14,102.72000122070312,103.5999984741211,102.4800033569336,102.95999908447266,2536025
2019-05-15,102.16000366210938,104.08000183105469,102.08000183105469,103.76000213623047,2752538
2019-05-16,104.80000305175781,105.91999816894531,104.63999938964844,105.12000274658203,2457738
2019-05-17,105.27999877929688,106.08000183105469,104.23999786376953,104.63999938964844,2948463
2019-05-20,104.95999908447266,105.76000213623047,104.23999786376953,105.19999694824219,2682613
2019-05-21,104.87999725341797,105.36000061035156,104.4000015258789,105.04000091552734,1840013
2019-05-22,103.91999816894531,104.4000015258789,101.5199966430664,101.91999816894531,3444325
2019-05-23,98.95999908447266,98.95999908447266,95.36000061035156,96.72000122070312,5696450
2019-05-24,97.76000213623047,97.91999816894531,95.5999984741211,97.83999633789062,2690888
2019-05-28,98.95999908447266,98.95999908447266,97.5999984741211,97.83999633789062,2925488
2019-05-29,96.23999786376953,98.23999786376953,94.63999938964844,97.91999816894531,4513238
2019-05-30,98.23999786376953,98.31999969482422,93.76000213623047,94.08000183105469,3688588
2019-05-31,91.5999984741211,92.31999969482422,88.31999969482422,88.80000305175781,5039950
2019-06-03,90.4000015258789,90.55999755859375,87.68000030517578,87.91999816894531,4144100
2019-06-04,88.55999755859375,89.5199966430664,87.5999984741211,89.27999877929688,2809363
2019-06-05,88.08000183105469,88.16000366210938,84.23999786376953,86.16000366210938,5199913
2019-06-06,85.91999816894531,88.72000122070312,85.19999694824219,88.4800033569336,3949350
2019-06-07,87.76000213623047,90.4000015258789,87.5999984741211,89.83999633789062,3269400
2019-06-10,89.83999633789062,90.80000305175781,88.31999969482422,88.87999725341797,2936625
2019-06-11,89.5199966430664,89.76000213623047,88.31999969482422,88.87999725341797,2360613
2019-06-12,87.04000091552734,87.19999694824219,84.55999755859375,85.12000274658203,4382650
2019-06-13,88.55999755859375,88.63999938964844,86.4800033569336,87.04000091552734,4366050
2019-06-14,87.36000061035156,88.31999969482422,86.87999725341797,87.5199966430664,3216363
2019-06-17,86.80000305175781,87.5999984741211,86.0,86.4800033569336,3940363
2019-06-18,87.91999816894531,90.4800033569336,87.68000030517578,90.0,4511600
2019-06-19,89.12000274658203,90.72000122070312,88.80000305175781,90.63999938964844,5144688
2019-06-20,93.5199966430664,95.19999694824219,93.04000091552734,94.80000305175781,5822450
2019-06-21,94.87999725341797,95.83999633789062,94.80000305175781,95.76000213623047,3071975
2019-06-24,95.5999984741211,96.31999969482422,94.16000366210938,96.08000183105469,3329000
2019-06-25,96.31999969482422,96.87999725341797,95.5199966430664,96.0,2896213
2019-06-26,98.31999969482422,99.44000244140625,98.0,98.31999969482422,4382438
2019-06-27,98.31999969482422,99.12000274658203,98.08000183105469,98.31999969482422,3304888
2019-06-28,98.63999938964844,98.80000305175781,95.83999633789062,96.31999969482422,3607100
2019-07-01,99.5199966430664,99.5999984741211,96.87999725341797,98.23999786376953,3904350
2019-07-02,97.68000030517578,97.68000030517578,93.12000274658203,93.5999984741211,6164288
2019-07-03,94.4800033569336,94.87999725341797,93.19999694824219,94.16000366210938,2461275
2019-07-05,94.87999725341797,95.91999816894531,94.55999755859375,95.5999984741211,2838250
2019-07-08,96.0,97.04000091552734,95.27999877929688,95.44000244140625,3144800
2019-07-09,95.83999633789062,96.4000015258789,95.36000061035156,96.31999969482422,1831988
2019-07-10,98.63999938964844,100.55999755859375,98.4000015258789,100.23999786376953,4188488
2019-07-11,100.55999755859375,101.04000091552734,99.83999633789062,100.4000015258789,2230188
2019-07-12,100.08000183105469,100.63999938964844,99.5199966430664,100.16000366210938,1864188
2019-07-15,100.80000305175781,100.87999725341797,98.31999969482422,98.4000015258789,2717275
2019-07-16,98.95999908447266,99.76000213623047,94.87999725341797,96.55999755859375,4500138
2019-07-17,96.87999725341797,96.87999725341797,93.91999816894531,94.0,3774625
2019-07-18,94.31999969482422,94.4000015258789,90.95999908447266,92.4800033569336,4824113
2019-07-19,92.55999755859375,93.5199966430664,91.44000244140625,93.36000061035156,3138538
2019-07-22,92.95999908447266,93.68000030517578,92.63999938964844,93.44000244140625,2999463
2019-07-23,93.44000244140625,94.55999755859375,92.72000122070312,94.4800033569336,2235125
2019-07-24,94.4800033569336,95.5999984741211,91.76000213623047,92.72000122070312,4365500
2019-07-25,93.83999633789062,94.16000366210938,92.63999938964844,92.80000305175781,2486525
2019-07-26,93.12000274658203,93.68000030517578,92.4000015258789,93.19999694824219,2157050
2019-07-29,94.16000366210938,94.72000122070312,92.72000122070312,94.55999755859375,2837450
2019-07-30,94.72000122070312,96.80000305175781,94.55999755859375,96.63999938964844,2717500
2019-07-31,97.19999694824219,97.5999984741211,96.0,96.31999969482422,3487513
2019-08-01,94.95999908447266,95.04000091552734,88.95999908447266,90.4800033569336,7204325
2019-08-02,92.72000122070312,92.80000305175781,91.5199966430664,91.83999633789062,4697250
2019-08-05,90.4800033569336,92.31999969482422,90.31999969482422,90.95999908447266,5893975
2019-08-06,91.44000244140625,91.5199966430664,88.72000122070312,89.12000274658203,3784238
2019-08-07,86.4800033569336,87.12000274658203,83.91999816894531,86.72000122070312,6763025
2019-08-08,86.87999725341797,87.91999816894531,86.31999969482422,87.68000030517578,2943325
2019-08-09,89.76000213623047,91.04000091552734,89.5999984741211,90.23999786376953,3621725
2019-08-12,90.95999908447266,91.5199966430664,90.08000183105469,90.87999725341797,3017350
2019-08-13,90.63999938964844,95.44000244140625,90.4800033569336,94.95999908447266,5961538
2019-08-14,91.68000030517578,92.16000366210938,89.83999633789062,91.5199966430664,5230788
2019-08-15,90.4000015258789,91.36000061035156,89.76000213623047,90.80000305175781,3736775
2019-08-16,91.04000091552734,91.5199966430664,90.23999786376953,91.19999694824219,2934063
2019-08-19,92.80000305175781,93.68000030517578,92.0,93.27999877929688,3048788
2019-08-20,92.72000122070312,93.91999816894531,91.76000213623047,93.04000091552734,3079800
2019-08-21,94.72000122070312,94.95999908447266,92.4000015258789,92.87999725341797,3012050
2019-08-22,93.27999877929688,93.5999984741211,91.27999877929688,92.23999786376953,2723800
2019-08-23,89.83999633789062,91.12000274658203,88.63999938964844,89.5199966430664,4256988
2019-08-26,91.5199966430664,91.91999816894531,89.12000274658203,89.44000244140625,3258313
2019-08-27,89.91999816894531,91.68000030517578,89.36000061035156,91.36000061035156,3070175
2019-08-28,93.76000213623047,94.31999969482422,92.4000015258789,93.12000274658203,3798725
2019-08-29,93.19999694824219,94.63999938964844,93.19999694824219,94.23999786376953,2845675
2019-08-30,93.91999816894531,94.08000183105469,90.80000305175781,91.68000030517578,3818588
2019-09-03,88.72000122070312,90.16000366210938,87.91999816894531,89.76000213623047,3508138
2019-09-04,92.23999786376953,94.16000366210938,92.16000366210938,93.68000030517578,3640475
2019-09-05,94.4000015258789,96.08000183105469,93.19999694824219,93.5999984741211,3410813
2019-09-06,91.68000030517578,94.80000305175781,91.27999877929688,94.16000366210938,2792525
2019-09-09,95.36000061035156,96.80000305175781,95.19999694824219,96.63999938964844,2925375
2019-09-10,96.87999725341797,97.83999633789062,95.19999694824219,95.83999633789062,3195700
2019-09-11,95.91999816894531,96.4000015258789,92.63999938964844,93.44000244140625,4790675
2019-09-12,90.55999755859375,92.16000366210938,90.23999786376953,91.76000213623047,4467400
2019-09-13,91.91999816894531,92.23999786376953,91.04000091552734,91.5199966430664,1759300
2019-09-16,99.91999816894531,105.27999877929688,99.5999984741211,102.63999938964844,10127500
2019-09-17,103.44000244140625,103.44000244140625,97.19999694824219,98.31999969482422,12328888
2019-09-18,97.04000091552734,98.16000366210938,96.08000183105469,96.80000305175781,4318013
2019-09-19,97.76000213623047,98.31999969482422,96.87999725341797,97.5199966430664,3791363
2019-09-20,97.83999633789062,98.55999755859375,96.63999938964844,97.5999984741211,3009613
2019-09-23,97.12000274658203,97.91999816894531,96.31999969482422,97.68000030517578,2557938
2019-09-24,96.95999908447266,97.19999694824219,94.87999725341797,95.19999694824219,3676788
2019-09-25,93.27999877929688,94.55999755859375,92.80000305175781,94.4000015258789,2699925
2019-09-26,93.44000244140625,94.55999755859375,92.4800033569336,94.4000015258789,2621225
2019-09-27,92.55999755859375,94.72000122070312,92.4000015258789,93.27999877929688,3215050
2019-09-30,92.08000183105469,92.80000305175781,90.08000183105469,90.72000122070312,3148013
2019-10-01,91.12000274658203,91.44000244140625,88.55999755859375,89.5199966430664,3282413
2019-10-02,89.5999984741211,89.5999984741211,87.12000274658203,87.83999633789062,3548150
2019-10-03,86.63999938964844,87.83999633789062,85.12000274658203,87.44000244140625,3670125
2019-10-04,88.55999755859375,89.12000274658203,86.87999725341797,88.31999969482422,3493338
2019-10-07,89.12000274658203,90.23999786376953,87.83999633789062,88.31999969482422,2510275
2019-10-08,86.95999908447266,88.16000366210938,86.55999755859375,87.12000274658203,3048913
2019-10-09,89.44000244140625,89.68000030517578,87.44000244140625,87.91999816894531,2974925
2019-10-10,88.87999725341797,89.76000213623047,88.4000015258789,89.5199966430664,2633863
2019-10-11,89.91999816894531,91.68000030517578,89.91999816894531,91.36000061035156,4597325
2019-10-14,89.27999877929688,89.76000213623047,88.23999786376953,89.44000244140625,2963863
2019-10-15,89.19999694824219,89.83999633789062,88.08000183105469,88.4800033569336,3113238
2019-10-16,88.08000183105469,89.83999633789062,88.08000183105469,89.12000274658203,2535325
2019-10-17,88.55999755859375,90.4800033569336,88.08000183105469,90.23999786376953,2197750
2019-10-18,90.72000122070312,91.12000274658203,89.19999694824219,89.76000213623047,2495125
2019-10-21,88.4000015258789,89.76000213623047,88.31999969482422,89.68000030517578,2197450
2019-10-22,90.4800033569336,91.5199966430664,89.91999816894531,90.72000122070312,2758975
2019-10-23,90.23999786376953,93.5999984741211,90.16000366210938,93.19999694824219,3218288
2019-10-24,93.5999984741211,94.31999969482422,93.44000244140625,93.83999633789062,2016850
2019-10-25,93.68000030517578,94.72000122070312,92.87999725341797,94.63999938964844,2064113
2019-10-28,94.72000122070312,95.04000091552734,92.80000305175781,93.19999694824219,2371638
2019-10-29,91.5199966430664,93.36000061035156,91.36000061035156,92.63999938964844,2198250
2019-10-30,92.55999755859375,92.55999755859375,90.87999725341797,91.76000213623047,2995100
2019-10-31,91.12000274658203,91.19999694824219,89.68000030517578,90.4000015258789,2764125
2019-11-01,91.5999984741211,94.08000183105469,91.5199966430664,93.5199966430664,3279475
2019-11-04,95.44000244140625,95.91999816894531,94.23999786376953,94.4800033569336,3043050
2019-11-05,95.36000061035156,96.08000183105469,95.27999877929688,95.44000244140625,2096388
2019-11-06,95.68000030517578,96.63999938964844,93.76000213623047,94.4800033569336,4253388
2019-11-07,95.83999633789062,96.63999938964844,94.87999725341797,95.04000091552734,3258350
2019-11-08,93.83999633789062,96.0,93.12000274658203,95.91999816894531,3007900
2019-11-11,94.31999969482422,95.83999633789062,94.16000366210938,95.12000274658203,2223975
2019-11-12,95.68000030517578,96.16000366210938,94.4800033569336,94.95999908447266,2174300
2019-11-13,94.4000015258789,96.16000366210938,94.4000015258789,95.68000030517578,2805600
2019-11-14,96.31999969482422,96.4800033569336,94.80000305175781,95.27999877929688,2546963
2019-11-15,94.95999908447266,97.04000091552734,94.95999908447266,96.63999938964844,2205175
2019-11-18,95.83999633789062,96.08000183105469,94.63999938964844,95.19999694824219,3133963
2019-11-19,93.68000030517578,93.91999816894531,92.16000366210938,92.55999755859375,3603938
2019-11-20,93.44000244140625,95.83999633789062,92.95999908447266,95.19999694824219,4793388
2019-11-21,96.4800033569336,98.0,96.31999969482422,97.5999984741211,3373875
2019-11-22,97.5999984741211,97.68000030517578,96.08000183105469,96.87999725341797,2237288
2019-11-25,96.23999786376953,97.12000274658203,95.76000213623047,96.87999725341797,2349188
2019-11-26,97.36000061035156,97.83999633789062,96.63999938964844,97.5199966430664,2056675
2019-11-27,97.27999877929688,97.76000213623047,96.16000366210938,97.12000274658203,1884600
2019-11-29,95.44000244140625,95.5199966430664,92.31999969482422,92.95999908447266,3345288
2019-12-02,94.23999786376953,94.4800033569336,92.95999908447266,93.36000061035156,1741188
2019-12-03,93.36000061035156,94.87999725341797,92.72000122070312,94.08000183105469,2904463
2019-12-04,96.4800033569336,98.0,96.4000015258789,97.5199966430664,3670338
2019-12-05,98.4800033569336,98.80000305175781,97.19999694824219,97.5199966430664,2974575
2019-12-06,97.04000091552734,100.0,96.95999908447266,98.55999755859375,2626563
2019-12-09,98.0,99.04000091552734,98.0,98.63999938964844,1587100
2019-12-10,98.4800033569336,99.44000244140625,98.16000366210938,99.12000274658203,1284188
2019-12-11,98.63999938964844,98.95999908447266,97.12000274658203,98.4000015258789,1918325
2019-12-12,98.4000015258789,99.76000213623047,98.4000015258789,98.95999908447266,2787500
2019-12-13,99.27999877929688,101.04000091552734,99.12000274658203,99.91999816894531,2137638
2019-12-16,100.63999938964844,100.95999908447266,100.4800033569336,100.72000122070312,801663
2019-12-17,101.19999694824219,102.08000183105469,101.19999694824219,101.76000213623047,1494075
2019-12-18,101.27999877929688,102.31999969482422,100.95999908447266,101.91999816894531,1483338
2019-12-19,102.0,102.80000305175781,101.68000030517578,102.23999786376953,959575
2019-12-20,101.76000213623047,101.76000213623047,100.4800033569336,101.04000091552734,1429338
2019-12-23,100.87999725341797,101.76000213623047,100.72000122070312,101.5999984741211,931600
2019-12-24,101.83999633789062,102.31999969482422,101.83999633789062,102.16000366210938,431738
2019-12-26,102.55999755859375,103.5199966430664,102.55999755859375,103.12000274658203,881688
2019-12-27,103.36000061035156,103.68000030517578,102.55999755859375,103.27999877929688,1137988
2019-12-30,104.08000183105469,104.16000366210938,102.31999969482422,103.12000274658203,1121463
2019-12-31,101.68000030517578,103.68000030517578,101.5199966430664,102.4800033569336,1450663
2020-01-02,102.4000015258789,102.80000305175781,101.5999984741211,102.4800033569336,1563638
2020-01-03,106.16000366210938,106.55999755859375,104.23999786376953,105.44000244140625,4325450
2020-01-06,106.4000015258789,106.55999755859375,104.95999908447266,105.27999877929688,2598413
2020-01-07,104.80000305175781,105.44000244140625,104.08000183105469,105.04000091552734,1742075
2020-01-08,104.4800033569336,104.55999755859375,99.12000274658203,101.27999877929688,6918425
2020-01-09,99.5999984741211,100.31999969482422,98.31999969482422,99.91999816894531,3439450
2020-01-10,99.44000244140625,99.83999633789062,98.72000122070312,99.27999877929688,2016750
2020-01-13,98.4800033569336,98.4800033569336,97.27999877929688,97.5999984741211,2858525
2020-01-14,98.16000366210938,98.55999755859375,97.5999984741211,98.23999786376953,2336713
2020-01-15,97.5999984741211,97.76000213623047,96.4000015258789,97.44000244140625,1881763
2020-01-16,97.5999984741211,98.87999725341797,97.5999984741211,98.31999969482422,1960813
2020-01-17,98.63999938964844,98.95999908447266,97.91999816894531,98.63999938964844,2220763
2020-01-21,97.76000213623047,98.72000122070312,97.68000030517578,97.91999816894531,1709638
2020-01-22,96.23999786376953,96.31999969482422,95.04000091552734,95.19999694824219,3196463
2020-01-23,92.80000305175781,93.68000030517578,92.0,93.27999877929688,3858525
2020-01-24,91.91999816894531,92.0,90.4800033569336,91.44000244140625,3051025
2020-01-27,88.87999725341797,89.91999816894531,88.16000366210938,88.80000305175781,3142588
2020-01-28,89.27999877929688,90.55999755859375,88.87999725341797,90.0,3048700
2020-01-29,90.23999786376953,90.31999969482422,88.72000122070312,89.27999877929688,2720475
2020-01-30,87.44000244140625,88.72000122070312,86.80000305175781,88.63999938964844,3689650
2020-01-31,87.04000091552734,87.83999633789062,85.5999984741211,86.72000122070312,4051950
2020-02-03,86.0,86.72000122070312,83.83999633789062,83.91999816894531,5052888
2020-02-04,85.44000244140625,85.5999984741211,83.19999694824219,83.5199966430664,5189425
2020-02-05,86.0,87.12000274658203,84.72000122070312,85.5999984741211,5089350
2020-02-06,85.12000274658203,86.16000366210938,84.4000015258789,85.91999816894531,3249838
2020-02-07,84.80000305175781,85.76000213623047,84.31999969482422,84.63999938964844,2610963
2020-02-10,83.83999633789062,84.4800033569336,83.04000091552734,83.36000061035156,2825925
2020-02-11,85.04000091552734,85.12000274658203,83.5999984741211,84.0,3117025
2020-02-12,86.55999755859375,86.87999725341797,85.68000030517578,86.4800033569336,3927025
2020-02-13,86.55999755859375,87.19999694824219,86.0,86.72000122070312,3609588
2020-02-14,87.68000030517578,87.91999816894531,86.72000122070312,87.5999984741211,3057125
2020-02-18,86.08000183105469,87.5999984741211,86.0,87.5999984741211,2676363
2020-02-19,89.04000091552734,89.83999633789062,88.16000366210938,89.44000244140625,3137575
2020-02-20,90.4800033569336,91.44000244140625,90.0,90.23999786376953,3422725
2020-02-21,88.63999938964844,89.68000030517578,87.91999816894531,89.27999877929688,3380650
2020-02-24,85.04000091552734,86.4800033569336,84.4000015258789,85.91999816894531,4694088
2020-02-25,86.08000183105469,86.23999786376953,83.19999694824219,83.19999694824219,4134238
2020-02-26,83.04000091552734,84.4000015258789,80.87999725341797,81.5199966430664,4913738
2020-02-27,77.76000213623047,79.91999816894531,76.80000305175781,78.23999786376953,6233213
2020-02-28,75.36000061035156,76.0,73.36000061035156,75.5999984741211,5373138
2020-03-02,77.36000061035156,79.36000061035156,76.31999969482422,79.36000061035156,5173363
2020-03-03,80.0,81.44000244140625,77.76000213623047,79.12000274658203,6408250
2020-03-04,80.87999725341797,81.04000091552734,78.08000183105469,78.87999725341797,5793713
2020-03-05,78.4800033569336,78.80000305175781,76.4000015258789,76.87999725341797,4140325
2020-03-06,74.08000183105469,74.16000366210938,68.80000305175781,69.83999633789062,9782050
2020-03-09,54.560001373291016,58.400001525878906,52.0,52.15999984741211,19268563
2020-03-10,56.720001220703125,58.63999938964844,54.880001068115234,57.91999816894531,10698375
2020-03-11,56.15999984741211,56.720001220703125,54.720001220703125,55.52000045776367,8137688
2020-03-12,51.52000045776367,54.400001525878906,51.439998626708984,52.31999969482422,11630325
2020-03-13,55.119998931884766,57.040000915527344,52.31999969482422,55.68000030517578,9832213
2020-03-16,48.720001220703125,51.040000915527344,46.560001373291016,48.400001525878906,9516613
2020-03-17,48.31999969482422,49.20000076293945,45.040000915527344,45.68000030517578,8618150
2020-03-18,40.47999954223633,41.439998626708984,34.31999969482422,37.68000030517578,23764250
2020-03-19,38.31999969482422,45.36000061035156,36.79999923706055,42.959999084472656,16267000
2020-03-20,42.2400016784668,42.959999084472656,37.439998626708984,39.52000045776367,18333663
2020-03-23,38.15999984741211,39.20000076293945,36.2400016784668,39.040000915527344,9050388
2020-03-24,40.47999954223633,40.560001373291016,38.31999969482422,39.84000015258789,10639513
2020-03-25,39.119998931884766,41.279998779296875,38.0,40.63999938964844,12344863
2020-03-26,39.20000076293945,39.68000030517578,37.119998931884766,38.63999938964844,15703500
2020-03-27,36.08000183105469,36.2400016784668,34.63999938964844,35.7599983215332,15312050
2020-03-30,33.68000030517578,34.2400016784668,32.2400016784668,33.84000015258789,20541175
2020-03-31,34.959999084472656,34.959999084472656,33.279998779296875,33.68000030517578,15639525
2020-04-01,33.91999816894531,35.040000915527344,33.040000915527344,35.040000915527344,14878650
2020-04-02,36.63999938964844,45.36000061035156,36.0,40.880001068115234,40226725
2020-04-03,45.599998474121094,48.15999984741211,43.52000045776367,47.20000076293945,28238825
2020-04-06,44.959999084472656,45.68000030517578,42.959999084472656,43.84000015258789,20350275
2020-04-07,43.68000030517578,44.2400016784668,39.119998931884766,40.720001220703125,23432475
2020-04-08,40.63999938964844,43.20000076293945,39.52000045776367,42.959999084472656,21113950
2020-04-09,43.20000076293945,46.2400016784668,38.400001525878906,39.84000015258789,37976150
2020-04-13,39.7599983215332,40.560001373291016,38.79999923706055,39.439998626708984,15693888
2020-04-14,38.08000183105469,38.400001525878906,36.2400016784668,37.279998779296875,23984000
2020-04-15,35.439998626708984,35.7599983215332,34.400001525878906,35.439998626708984,27402750
2020-04-16,35.20000076293945,35.279998779296875,33.20000076293945,34.880001068115234,30161238
2020-04-17,33.20000076293945,34.08000183105469,32.79999923706055,33.68000030517578,31270575
2020-04-20,30.079999923706055,32.400001525878906,29.600000381469727,30.0,109403825
2020-04-21,25.520000457763672,27.200000762939453,18.479999542236328,22.479999542236328,124913013
2020-04-22,23.200000762939453,23.520000457763672,20.0,20.079999923706055,54487213
2020-04-23,21.440000534057617,22.959999084472656,20.799999237060547,21.1200008392334,39783688
2020-04-24,21.520000457763672,21.84000015258789,20.079999923706055,20.559999465942383,22760050
2020-04-27,18.399999618530273,18.399999618530273,17.040000915527344,17.520000457763672,33885000
2020-04-28,17.280000686645508,18.0,16.8799991607666,17.040000915527344,19476850
2020-04-29,18.010000228881836,18.219999313354492,17.459999084472656,18.0,23378600
2020-04-30,18.760000228881836,19.299999237060547,17.860000610351562,19.1200008392334,24001300
2020-05-01,19.1200008392334,19.18000030517578,18.420000076293945,18.860000610351562,13831100
2020-05-04,18.579999923706055,19.68000030517578,18.360000610351562,19.670000076293945,14044800
2020-05-05,20.760000228881836,21.790000915527344,20.739999771118164,21.510000228881836,20954800
2020-05-06,21.290000915527344,21.510000228881836,20.299999237060547,20.850000381469727,17295800
2020-05-07,21.8799991607666,21.90999984741211,20.270000457763672,20.469999313354492,12745400
2020-05-08,21.079999923706055,21.670000076293945,20.65999984741211,21.469999313354492,10472500
2020-05-11,21.530000686645508,21.600000381469727,20.760000228881836,21.170000076293945,10461600
2020-05-12,21.399999618530273,21.56999969482422,20.889999389648438,20.969999313354492,10138500
2020-05-13,21.049999237060547,21.309999465942383,20.299999237060547,20.600000381469727,10082900
2020-05-14,20.729999542236328,21.81999969482422,20.59000015258789,21.450000762939453,11539700
2020-05-15,21.950000762939453,22.610000610351562,21.68000030517578,22.389999389648438,11525000
2020-05-18,24.040000915527344,24.799999237060547,23.799999237060547,24.309999465942383,19664300
2020-05-19,24.469999313354492,24.709999084472656,24.040000915527344,24.440000534057617,9373400
2020-05-20,24.950000762939453,25.540000915527344,24.8799991607666,25.34000015258789,11752400
2020-05-21,26.5,27.489999771118164,25.8799991607666,26.600000381469727,21259800
2020-05-22,26.09000015258789,26.149999618530273,25.059999465942383,25.56999969482422,10614700
2020-05-26,25.93000030517578,25.989999771118164,25.329999923706055,25.65999984741211,12891300
2020-05-27,25.18000030517578,25.34000015258789,24.260000228881836,25.0,13839700
2020-05-28,24.84000015258789,25.579999923706055,24.549999237060547,25.030000686645508,8087000
2020-05-29,24.639999389648438,26.43000030517578,24.600000381469727,25.8799991607666,12731400
2020-06-01,25.719999313354492,26.469999313354492,25.559999465942383,26.219999313354492,8201000
2020-06-02,26.549999237060547,27.100000381469727,26.469999313354492,27.06999969482422,9131500
2020-06-03,27.170000076293945,27.530000686645508,26.649999618530273,27.1200008392334,11428000
2020-06-04,27.079999923706055,27.6200008392334,26.809999465942383,27.5,11377000
2020-06-05,28.59000015258789,29.190000534057617,28.3700008392334,28.8700008392334,11820600
2020-06-08,28.969999313354492,29.0,28.110000610351562,28.3700008392334,14161900
2020-06-09,28.06999969482422,28.549999237060547,27.68000030517578,28.420000076293945,10176400
2020-06-10,28.079999923706055,29.06999969482422,27.719999313354492,28.43000030517578,8303000
2020-06-11,26.799999237060547,27.170000076293945,25.940000534057617,26.360000610351562,22801300
2020-06-12,26.639999389648438,26.809999465942383,25.850000381469727,26.43000030517578,8885100
2020-06-15,25.469999313354492,27.06999969482422,25.360000610351562,26.979999542236328,8642100
2020-06-16,27.860000610351562,28.290000915527344,26.969999313354492,27.639999389648438,11803900
2020-06-17,27.469999313354492,27.75,27.170000076293945,27.280000686645508,7388800
2020-06-18,27.309999465942383,28.020000457763672,27.239999771118164,27.889999389648438,6278300
2020-06-19,28.65999984741211,28.860000610351562,27.540000915527344,28.229999542236328,13501000
2020-06-22,28.43000030517578,29.040000915527344,28.329999923706055,28.979999542236328,8862100
2020-06-23,29.299999237060547,29.420000076293945,28.59000015258789,28.719999313354492,7358700
2020-06-24,28.40999984741211,28.6200008392334,26.81999969482422,27.25,11101100
2020-06-25,27.18000030517578,28.049999237060547,27.09000015258789,27.940000534057617,8768600
2020-06-26,27.670000076293945,27.700000762939453,27.1200008392334,27.360000610351562,5255000
2020-06-29,27.809999465942383,28.469999313354492,27.6200008392334,28.270000457763672,6966500
2020-06-30,27.889999389648438,28.549999237060547,27.799999237060547,28.059999465942383,5840600
2020-07-01,28.299999237060547,28.510000228881836,27.93000030517578,28.350000381469727,6960400
2020-07-02,28.790000915527344,29.049999237060547,28.34000015258789,28.75,5545500
2020-07-06,28.790000915527344,29.260000228881836,28.770000457763672,28.959999084472656,6146000
2020-07-07,28.850000381469727,29.209999084472656,28.760000228881836,28.790000915527344,4674500
2020-07-08,29.030000686645508,29.290000915527344,28.84000015258789,29.18000030517578,4676500
2020-07-09,29.06999969482422,29.110000610351562,28.209999084472656,28.40999984741211,5602300
2020-07-10,28.479999542236328,29.170000076293945,28.40999984741211,29.030000686645508,5432400
2020-07-13,29.010000228881836,29.149999618530273,28.389999389648438,28.5,6540200
2020-07-14,28.229999542236328,29.079999923706055,28.15999984741211,28.8799991607666,5057500
2020-07-15,29.079999923706055,29.5,28.809999465942383,29.290000915527344,7041200
2020-07-16,29.18000030517578,29.43000030517578,29.030000686645508,29.15999984741211,3240400
2020-07-17,29.170000076293945,29.239999771118164,28.719999313354492,29.100000381469727,3570200
2020-07-20,28.899999618530273,29.25,28.59000015258789,29.1200008392334,3863800
2020-07-21,29.979999542236328,30.219999313354492,29.639999389648438,29.719999313354492,8338300
2020-07-22,29.440000534057617,29.889999389648438,29.360000610351562,29.75,3925800
2020-07-23,29.59000015258789,29.93000030517578,29.1200008392334,29.40999984741211,5925100
2020-07-24,29.3700008392334,29.510000228881836,29.059999465942383,29.440000534057617,4947500
2020-07-27,29.34000015258789,29.860000610351562,28.979999542236328,29.719999313354492,6268500
2020-07-28,29.459999084472656,29.540000915527344,29.270000457763672,29.350000381469727,4423700
2020-07-29,29.600000381469727,29.75,29.450000762939453,29.56999969482422,3114500
2020-07-30,28.989999771118164,29.010000228881836,27.899999618530273,28.93000030517578,10024400
2020-07-31,29.09000015258789,29.15999984741211,28.59000015258789,29.06999969482422,5026800
2020-08-03,29.149999618530273,29.649999618530273,29.030000686645508,29.34000015258789,5893900
2020-08-04,29.229999542236328,30.149999618530273,29.209999084472656,29.780000686645508,7706300
2020-08-05,30.84000015258789,31.020000457763672,30.149999618530273,30.229999542236328,9088300
2020-08-06,30.520000457763672,30.579999923706055,30.1200008392334,30.18000030517578,4339800
2020-08-07,29.889999389648438,29.920000076293945,29.579999923706055,29.850000381469727,4867900
2020-08-10,30.15999984741211,30.360000610351562,29.969999313354492,30.15999984741211,4234800
2020-08-11,30.600000381469727,30.65999984741211,29.81999969482422,29.81999969482422,5563600
2020-08-12,30.469999313354492,30.760000228881836,30.309999465942383,30.559999465942383,5305700
2020-08-13,30.479999542236328,30.65999984741211,30.260000228881836,30.399999618530273,3414100
2020-08-14,30.229999542236328,30.420000076293945,30.020000457763672,30.329999923706055,3792900
2020-08-17,30.239999771118164,30.850000381469727,30.219999313354492,30.770000457763672,4307900
2020-08-18,30.40999984741211,30.829999923706055,30.389999389648438,30.600000381469727,5589500
2020-08-19,30.59000015258789,30.81999969482422,30.40999984741211,30.65999984741211,3781500
2020-08-20,30.020000457763672,30.59000015258789,29.780000686645508,30.520000457763672,6112100
2020-08-21,30.0,30.239999771118164,29.639999389648438,30.18000030517578,6523300
2020-08-24,30.329999923706055,30.540000915527344,30.229999542236328,30.350000381469727,4511800
2020-08-25,30.969999313354492,31.020000457763672,30.59000015258789,30.920000076293945,5251900
2020-08-26,31.06999969482422,31.190000534057617,30.84000015258789,30.93000030517578,5402600
2020-08-27,30.889999389648438,30.899999618530273,30.270000457763672,30.670000076293945,4372600
2020-08-28,30.719999313354492,30.799999237060547,30.520000457763672,30.719999313354492,2437800
2020-08-31,30.899999618530273,30.899999618530273,30.389999389648438,30.579999923706055,3825200
2020-09-01,30.639999389648438,30.940000534057617,30.540000915527344,30.610000610351562,3902000
2020-09-02,30.579999923706055,30.600000381469727,29.59000015258789,29.860000610351562,7281600
2020-09-03,29.149999618530273,29.780000686645508,29.040000915527344,29.639999389648438,7999000
2020-09-04,29.420000076293945,29.450000762939453,28.399999618530273,28.510000228881836,7365900
2020-09-08,26.8799991607666,26.959999084472656,26.270000457763672,26.75,10546400
2020-09-09,26.84000015258789,27.690000534057617,26.709999084472656,27.40999984741211,5310500
2020-09-10,27.229999542236328,27.469999313354492,26.75,26.790000915527344,4856800
2020-09-11,26.920000076293945,27.270000457763672,26.729999542236328,27.040000915527344,3362000
2020-09-14,26.739999771118164,27.020000457763672,26.600000381469727,26.940000534057617,3311200
2020-09-15,27.059999465942383,27.700000762939453,26.959999084472656,27.520000457763672,3914100
2020-09-16,28.200000762939453,28.799999237060547,28.059999465942383,28.700000762939453,5785600
2020-09-17,28.56999969482422,29.389999389648438,28.43000030517578,29.229999542236328,4584300
2020-09-18,29.190000534057617,29.43000030517578,28.899999618530273,29.059999465942383,3058100
2020-09-21,28.670000076293945,28.760000228881836,27.65999984741211,28.290000915527344,5361800
2020-09-22,28.360000610351562,28.530000686645508,27.81999969482422,28.170000076293945,3020500
2020-09-23,28.350000381469727,28.84000015258789,28.0,28.030000686645508,5108100
2020-09-24,28.299999237060547,28.59000015258789,28.1299991607666,28.5,3418800
2020-09-25,28.299999237060547,28.559999465942383,28.170000076293945,28.350000381469727,2445200
2020-09-28,28.5,28.860000610351562,28.299999237060547,28.690000534057617,2428800
2020-09-29,28.309999465942383,28.31999969482422,27.280000686645508,27.700000762939453,5337100
2020-09-30,27.940000534057617,28.559999465942383,27.889999389648438,28.290000915527344,3445400
2020-10-01,27.760000228881836,27.860000610351562,26.770000457763672,27.510000228881836,6557100
2020-10-02,26.25,26.889999389648438,26.09000015258789,26.350000381469727,8583300
2020-10-05,27.579999923706055,28.15999984741211,27.440000534057617,27.93000030517578,7854900
2020-10-06,28.65999984741211,28.90999984741211,28.309999465942383,28.389999389648438,6288700
2020-10-07,28.15999984741211,28.40999984741211,27.889999389648438,28.389999389648438,5526200
2020-10-08,28.989999771118164,29.200000762939453,28.75,29.139999389648438,6567400
2020-10-09,28.989999771118164,29.25,28.59000015258789,28.690000534057617,4596400
2020-10-12,28.399999618530273,28.399999618530273,27.729999542236328,28.06999969482422,4553100
2020-10-13,28.459999084472656,28.649999618530273,28.270000457763672,28.459999084472656,3624000
2020-10-14,28.889999389648438,29.049999237060547,28.799999237060547,28.979999542236328,3190200
2020-10-15,28.06999969482422,28.950000762939453,28.010000228881836,28.940000534057617,5276500
2020-10-16,28.59000015258789,28.8700008392334,28.329999923706055,28.719999313354492,2516700
2020-10-19,28.829999923706055,29.010000228881836,28.59000015258789,28.59000015258789,2803000
2020-10-20,28.479999542236328,29.309999465942383,28.459999084472656,29.049999237060547,4391800
2020-10-21,28.610000610351562,28.780000686645508,27.93000030517578,28.100000381469727,5165700
2020-10-22,28.299999237060547,28.75,28.280000686645508,28.510000228881836,3235600
2020-10-23,28.549999237060547,28.559999465942383,27.780000686645508,27.8799991607666,3986200
2020-10-26,27.329999923706055,27.459999084472656,26.950000762939453,27.110000610351562,4646700
2020-10-27,27.309999465942383,27.950000762939453,27.229999542236328,27.690000534057617,3037200
2020-10-28,26.440000534057617,26.559999465942383,26.09000015258789,26.309999465942383,7011000
2020-10-29,24.920000076293945,25.739999771118164,24.75,25.600000381469727,8401400
2020-10-30,25.309999465942383,25.399999618530273,24.959999084472656,25.25,5424500
2020-11-02,25.15999984741211,26.290000915527344,25.139999389648438,26.260000228881836,5385100
2020-11-03,26.940000534057617,27.010000228881836,26.450000762939453,26.719999313354492,7241300
2020-11-04,27.1200008392334,27.6299991607666,26.690000534057617,27.440000534057617,5982500
2020-11-05,27.40999984741211,27.700000762939453,27.079999923706055,27.15999984741211,5115000
2020-11-06,26.829999923706055,26.8700008392334,26.200000762939453,26.469999313354492,5117700
2020-11-09,28.59000015258789,28.81999969482422,28.059999465942383,28.06999969482422,9840300
2020-11-10,28.65999984741211,28.969999313354492,28.469999313354492,28.90999984741211,6602400
2020-11-11,29.700000762939453,29.75,28.920000076293945,29.040000915527344,6376600
2020-11-12,29.209999084472656,29.440000534057617,28.6200008392334,28.65999984741211,6070900
2020-11-13,28.520000457763672,28.56999969482422,28.059999465942383,28.1299991607666,4367600
2020-11-16,29.1200008392334,29.170000076293945,28.65999984741211,28.809999465942383,4576600
2020-11-17,28.56999969482422,29.020000457763672,28.479999542236328,28.8700008392334,3613700
2020-11-18,29.06999969482422,29.360000610351562,28.959999084472656,29.0,4112100
2020-11-19,28.93000030517578,29.139999389648438,28.75,29.09000015258789,2934300
2020-11-20,28.93000030517578,29.360000610351562,28.920000076293945,29.270000457763672,4907100
2020-11-23,29.579999923706055,29.719999313354492,29.40999984741211,29.520000457763672,4398000
2020-11-24,30.229999542236328,31.030000686645508,30.209999084472656,30.799999237060547,9091700
2020-11-25,31.299999237060547,31.68000030517578,31.020000457763672,31.3700008392334,5865600
2020-11-27,31.1200008392334,31.360000610351562,31.030000686645508,31.219999313354492,2904900
2020-11-30,31.1200008392334,31.290000915527344,30.68000030517578,30.969999313354492,6778500
2020-12-01,30.920000076293945,30.959999084472656,30.34000015258789,30.6200008392334,4536800
2020-12-02,30.579999923706055,31.43000030517578,30.579999923706055,30.969999313354492,7064300
2020-12-03,30.889999389648438,31.360000610351562,30.809999465942383,31.25,5559700
2020-12-04,31.309999465942383,31.739999771118164,31.280000686645508,31.559999465942383,6930200
2020-12-07,31.440000534057617,31.8700008392334,31.309999465942383,31.399999618530273,4785400
2020-12-08,31.219999313354492,31.469999313354492,31.040000915527344,31.40999984741211,3786000
2020-12-09,31.549999237060547,31.65999984741211,30.899999618530273,31.34000015258789,7632800
2020-12-10,31.84000015258789,32.650001525878906,31.829999923706055,32.11000061035156,7572000
2020-12-11,32.029998779296875,32.130001068115234,31.770000457763672,31.940000534057617,3394000
2020-12-14,32.13999938964844,32.22999954223633,31.3700008392334,32.16999816894531,4877200
2020-12-15,32.31999969482422,32.619998931884766,32.25,32.540000915527344,3503300
2020-12-16,32.54999923706055,32.810001373291016,32.31999969482422,32.7400016784668,4349300
2020-12-17,33.0099983215332,33.22999954223633,32.91999816894531,33.15999984741211,4534000
2020-12-18,33.33000183105469,33.66999816894531,33.2599983215332,33.47999954223633,4759000
2020-12-21,32.18000030517578,32.84000015258789,32.119998931884766,32.63999938964844,6144300
2020-12-22,32.279998779296875,32.470001220703125,32.0,32.09000015258789,3749600
2020-12-23,32.33000183105469,33.08000183105469,32.33000183105469,32.75,5077500
2020-12-24,32.65999984741211,32.91999816894531,32.56999969482422,32.91999816894531,1694300
2020-12-28,32.880001068115234,33.04999923706055,32.5099983215332,32.59000015258789,4917500
2020-12-29,32.95000076293945,32.9900016784668,32.65999984741211,32.779998779296875,3631000
2020-12-30,32.58000183105469,33.220001220703125,32.54999923706055,32.90999984741211,4840000
2020-12-31,32.72999954223633,33.099998474121094,32.630001068115234,33.0099983215332,4424600
2021-01-04,33.0,33.290000915527344,32.2400016784668,32.380001068115234,14340200
2021-01-05,33.380001068115234,34.119998931884766,33.380001068115234,33.939998626708984,13616800
2021-01-06,33.939998626708984,34.470001220703125,33.560001373291016,34.11000061035156,7461100
2021-01-07,34.349998474121094,34.59000015258789,34.290000915527344,34.529998779296875,4103100
2021-01-08,34.93000030517578,35.5,34.75,35.43000030517578,7554600
2021-01-11,34.880001068115234,35.40999984741211,34.810001373291016,35.2599983215332,5100500
2021-01-12,35.650001525878906,36.0099983215332,35.56999969482422,35.900001525878906,4185800
2021-01-13,35.77000045776367,36.099998474121094,35.599998474121094,35.79999923706055,4457000
2021-01-14,35.70000076293945,36.31999969482422,35.61000061035156,36.2400016784668,5175000
2021-01-15,35.720001220703125,35.81999969482422,35.130001068115234,35.34000015258789,5492200
2021-01-19,35.709999084472656,35.88999938964844,35.529998779296875,35.75,3804300
2021-01-20,36.13999938964844,36.20000076293945,35.689998626708984,35.790000915527344,3222600
2021-01-21,35.81999969482422,36.0,35.63999938964844,35.7599983215332,3010300
2021-01-22,34.959999084472656,35.619998931884766,34.90999984741211,35.22999954223633,4673300
2021-01-25,35.11000061035156,35.65999984741211,35.029998779296875,35.59000015258789,4134500
2021-01-26,35.689998626708984,35.79999923706055,35.380001068115234,35.45000076293945,2628100
2021-01-27,35.40999984741211,35.93000030517578,35.02000045776367,35.5,4918800
2021-01-28,35.91999816894531,36.0099983215332,35.220001220703125,35.25,5409000
2021-01-29,35.63999938964844,35.77000045776367,35.11000061035156,35.18000030517578,3916100
2021-02-01,35.77000045776367,36.18000030517578,35.25,36.119998931884766,6051400
2021-02-02,36.970001220703125,37.04999923706055,36.720001220703125,36.81999969482422,6274700
2021-02-03,37.189998626708984,37.779998779296875,37.189998626708984,37.439998626708984,6804100
2021-02-04,37.61000061035156,37.95000076293945,37.20000076293945,37.810001373291016,5033700
2021-02-05,38.33000183105469,38.400001525878906,37.95000076293945,38.189998626708984,4379100
2021-02-08,38.470001220703125,38.97999954223633,38.470001220703125,38.939998626708984,4216200
2021-02-09,38.70000076293945,39.209999084472656,38.52000045776367,39.16999816894531,4904300
2021-02-10,39.2400016784668,39.470001220703125,39.0099983215332,39.279998779296875,5053600
2021-02-11,39.31999969482422,39.380001068115234,38.869998931884766,38.970001220703125,3738000
2021-02-12,39.0099983215332,40.06999969482422,39.0099983215332,39.939998626708984,5785100
2021-02-16,40.189998626708984,40.470001220703125,40.04999923706055,40.45000076293945,5467400
2021-02-17,40.27000045776367,40.959999084472656,40.130001068115234,40.88999938964844,7391500
2021-02-18,41.09000015258789,41.130001068115234,40.11000061035156,40.27000045776367,6708600
2021-02-19,40.2599983215332,40.4900016784668,39.54999923706055,39.68000030517578,5537500
2021-02-22,40.54999923706055,41.41999816894531,40.54999923706055,41.279998779296875,5814300
2021-02-23,41.150001525878906,41.72999954223633,40.7400016784668,41.619998931884766,5638200
2021-02-24,41.880001068115234,42.56999969482422,41.790000915527344,42.5,6504700
2021-02-25,42.31999969482422,42.77000045776367,42.150001525878906,42.459999084472656,4515200
2021-02-26,42.119998931884766,42.13999938964844,41.119998931884766,41.310001373291016,5913100
2021-03-01,41.29999923706055,41.61000061035156,40.310001373291016,40.599998474121094,6956000
2021-03-02,40.95000076293945,41.06999969482422,40.06999969482422,40.06999969482422,8272200
2021-03-03,40.880001068115234,41.650001525878906,40.54999923706055,41.13999938964844,4764400
2021-03-04,41.869998931884766,43.459999084472656,41.5,43.06999969482422,11815300
2021-03-05,44.08000183105469,44.5099983215332,43.90999984741211,44.439998626708984,7883300
2021-03-08,44.119998931884766,44.2400016784668,43.43000030517578,43.5,5083900
2021-03-09,43.72999954223633,43.81999969482422,43.06999969482422,43.11000061035156,5503200
2021-03-10,43.279998779296875,43.810001373291016,42.790000915527344,43.7400016784668,5733300
2021-03-11,43.90999984741211,44.63999938964844,43.709999084472656,44.599998474121094,6588700
2021-03-12,44.36000061035156,44.630001068115234,44.22999954223633,44.349998474121094,4643200
2021-03-15,43.900001525878906,44.34000015258789,43.459999084472656,44.2599983215332,5710000
2021-03-16,43.56999969482422,44.099998474121094,43.31999969482422,43.83000183105469,4932400
2021-03-17,43.689998626708984,43.93000030517578,43.2400016784668,43.81999969482422,5837900
2021-03-18,42.9900016784668,43.060001373291016,39.709999084472656,40.470001220703125,18801800
2021-03-19,40.83000183105469,41.9900016784668,40.2599983215332,41.77000045776367,6430000
2021-03-22,41.970001220703125,42.18000030517578,41.59000015258789,41.709999084472656,4162300
2021-03-23,40.290000915527344,40.90999984741211,39.27000045776367,39.369998931884766,12356900
2021-03-24,40.689998626708984,41.83000183105469,40.529998779296875,41.45000076293945,11330200
2021-03-25,40.470001220703125,40.619998931884766,39.310001373291016,39.88999938964844,9477000
2021-03-26,41.380001068115234,41.83000183105469,41.25,41.529998779296875,10091000
2021-03-29,41.22999954223633,41.959999084472656,40.95000076293945,41.91999816894531,6376300
2021-03-30,41.15999984741211,41.65999984741211,41.040000915527344,41.16999816894531,4151600
2021-03-31,40.9900016784668,41.70000076293945,40.220001220703125,40.529998779296875,6368600
2021-04-01,41.470001220703125,42.18000030517578,40.29999923706055,41.84000015258789,11598400
2021-04-05,41.209999084472656,41.2599983215332,39.52000045776367,40.279998779296875,9801000
2021-04-06,41.15999984741211,41.689998626708984,40.58000183105469,40.70000076293945,6734200
2021-04-07,40.540000915527344,41.04999923706055,39.90999984741211,40.86000061035156,9987600
2021-04-08,40.63999938964844,40.93000030517578,40.27000045776367,40.81999969482422,4288200
2021-04-09,40.619998931884766,40.869998931884766,40.47999954223633,40.63999938964844,3705600
2021-04-12,41.279998779296875,41.56999969482422,40.77000045776367,40.900001525878906,5998400
2021-04-13,41.33000183105469,41.47999954223633,41.150001525878906,41.400001525878906,5063600
2021-04-14,42.150001525878906,43.38999938964844,42.0099983215332,43.040000915527344,9353500
2021-04-15,43.060001373291016,43.439998626708984,42.880001068115234,43.27000045776367,4391600
2021-04-16,43.34000015258789,43.380001068115234,42.97999954223633,43.18000030517578,4680000
2021-04-19,43.220001220703125,43.4900016784668,43.04999923706055,43.31999969482422,3324500
2021-04-20,43.349998474121094,43.41999816894531,42.040000915527344,42.7400016784668,6415200
2021-04-21,41.790000915527344,42.54999923706055,41.720001220703125,41.77000045776367,5800300
2021-04-22,42.2400016784668,42.2599983215332,41.599998474121094,42.09000015258789,3278100
2021-04-23,41.90999984741211,42.61000061035156,41.849998474121094,42.459999084472656,4206300
2021-04-26,41.779998779296875,42.52000045776367,41.7400016784668,42.33000183105469,3150900
2021-04-27,42.65999984741211,43.189998626708984,42.47999954223633,43.11000061035156,3454400
2021-04-28,43.439998626708984,43.970001220703125,43.36000061035156,43.529998779296875,5500900
2021-04-29,44.470001220703125,44.61000061035156,43.84000015258789,44.2599983215332,5920400
2021-04-30,43.380001068115234,43.54999923706055,43.04999923706055,43.27000045776367,5007000
2021-05-03,43.560001373291016,44.09000015258789,43.54999923706055,43.97999954223633,3309500
2021-05-04,44.7400016784668,44.90999984741211,44.33000183105469,44.869998931884766,5357600
2021-05-05,45.22999954223633,45.540000915527344,44.38999938964844,44.65999984741211,6912400
2021-05-06,44.79999923706055,44.81999969482422,44.150001525878906,44.40999984741211,6635600
2021-05-07,44.060001373291016,44.630001068115234,43.90999984741211,44.43000030517578,4252900
2021-05-10,44.849998474121094,44.90999984741211,43.900001525878906,44.47999954223633,4391900
2021-05-11,43.91999816894531,44.93000030517578,43.91999816894531,44.869998931884766,6925400
2021-05-12,45.130001068115234,45.70000076293945,45.099998474121094,45.220001220703125,6838000
2021-05-13,43.97999954223633,44.47999954223633,43.349998474121094,43.810001373291016,7610000
2021-05-14,44.439998626708984,44.790000915527344,44.34000015258789,44.709999084472656,5058400
2021-05-17,44.880001068115234,45.40999984741211,44.86000061035156,45.38999938964844,3831000
2021-05-18,45.130001068115234,45.38999938964844,43.939998626708984,44.84000015258789,9166100
2021-05-19,43.70000076293945,43.70000076293945,42.529998779296875,43.43000030517578,9180000
2021-05-20,43.2400016784668,43.31999969482422,42.31999969482422,42.47999954223633,5320000
2021-05-21,43.5,43.79999923706055,43.369998931884766,43.70000076293945,4204900
2021-05-24,44.279998779296875,45.150001525878906,44.11000061035156,45.02000045776367,5146000
2021-05-25,45.06999969482422,45.310001373291016,44.779998779296875,44.91999816894531,3602800
2021-05-26,44.7400016784668,45.29999923706055,44.63999938964844,45.20000076293945,3817100
2021-05-27,45.189998626708984,45.63999938964844,45.04999923706055,45.54999923706055,3193000
2021-05-28,45.81999969482422,45.93000030517578,45.18000030517578,45.41999816894531,4847100
2021-06-01,46.58000183105469,46.939998626708984,45.970001220703125,46.33000183105469,6374900
2021-06-02,46.560001373291016,47.029998779296875,46.36000061035156,46.900001525878906,3682400
2021-06-03,47.099998474121094,47.150001525878906,46.5099983215332,46.970001220703125,3378700
2021-06-04,47.45000076293945,47.4900016784668,47.0099983215332,47.2599983215332,3654400
2021-06-07,47.34000015258789,47.540000915527344,47.06999969482422,47.27000045776367,3871200
2021-06-08,47.08000183105469,47.900001525878906,46.79999923706055,47.880001068115234,5129100
2021-06-09,47.95000076293945,48.099998474121094,47.41999816894531,47.58000183105469,4609200
2021-06-10,47.9900016784668,48.15999984741211,46.900001525878906,47.83000183105469,8677300
2021-06-11,47.93000030517578,48.25,47.88999938964844,48.06999969482422,4385300
2021-06-14,48.400001525878906,48.61000061035156,48.08000183105469,48.31999969482422,4764900
2021-06-15,48.68000030517578,49.0099983215332,48.630001068115234,48.97999954223633,4356400
2021-06-16,48.86000061035156,49.459999084472656,48.75,48.75,6152600
2021-06-17,48.91999816894531,49.0,47.33000183105469,48.040000915527344,11054200
2021-06-18,47.849998474121094,48.65999984741211,47.84000015258789,48.36000061035156,6247600
2021-06-21,48.400001525878906,49.40999984741211,48.33000183105469,49.36000061035156,8816200
2021-06-22,49.29999923706055,49.619998931884766,49.13999938964844,49.41999816894531,3734400
2021-06-23,50.09000015258789,50.25,49.58000183105469,49.720001220703125,4732700
2021-06-24,49.40999984741211,49.90999984741211,49.349998474121094,49.84000015258789,5415100
2021-06-25,50.029998779296875,50.33000183105469,49.4900016784668,50.25,5274000
2021-06-28,50.06999969482422,50.06999969482422,49.38999938964844,49.540000915527344,4247100
2021-06-29,49.939998626708984,50.13999938964844,49.47999954223633,49.88999938964844,3032300
2021-06-30,49.91999816894531,50.369998931884766,49.619998931884766,49.880001068115234,2849000
2021-07-01,51.209999084472656,51.400001525878906,50.41999816894531,50.619998931884766,4757500
2021-07-02,50.5,51.060001373291016,50.310001373291016,50.93000030517578,4438300
2021-07-06,50.619998931884766,50.70000076293945,49.31999969482422,49.900001525878906,10848100
2021-07-07,49.849998474121094,50.150001525878906,48.220001220703125,48.65999984741211,10566400
2021-07-08,48.709999084472656,49.540000915527344,48.31999969482422,49.52000045776367,6350400
2021-07-09,50.0,50.540000915527344,49.959999084472656,50.40999984741211,4279000
2021-07-12,49.939998626708984,50.380001068115234,49.619998931884766,50.310001373291016,2504700
2021-07-13,50.5099983215332,51.279998779296875,50.2599983215332,51.150001525878906,4387200
2021-07-14,51.130001068115234,51.18000030517578,49.279998779296875,49.70000076293945,6735300
2021-07-15,49.130001068115234,49.75,48.9900016784668,49.040000915527344,3927600
2021-07-16,49.400001525878906,49.560001373291016,48.380001068115234,49.13999938964844,4517900
2021-07-19,47.619998931884766,47.63999938964844,45.349998474121094,45.84000015258789,8948900
2021-07-20,45.63999938964844,46.61000061035156,45.02000045776367,46.5099983215332,4781100
2021-07-21,47.36000061035156,48.459999084472656,47.36000061035156,48.27000045776367,6502600
2021-07-22,48.68000030517578,49.41999816894531,48.34000015258789,49.16999816894531,4516700
2021-07-23,49.25,49.529998779296875,49.029998779296875,49.470001220703125,2741300
2021-07-26,49.2599983215332,49.709999084472656,49.0099983215332,49.66999816894531,2857400
2021-07-27,49.58000183105469,49.709999084472656,49.040000915527344,49.470001220703125,2654800
2021-07-28,49.630001068115234,49.970001220703125,49.45000076293945,49.720001220703125,3104400
2021-07-29,50.18000030517578,50.689998626708984,50.06999969482422,50.63999938964844,2657900
2021-07-30,50.70000076293945,51.02000045776367,50.439998626708984,50.65999984741211,3605700
2021-08-02,50.349998474121094,50.43000030517578,48.630001068115234,49.18000030517578,5876500
2021-08-03,48.11000061035156,48.93000030517578,47.869998931884766,48.849998474121094,8234700
2021-08-04,47.540000915527344,48.13999938964844,47.18000030517578,47.20000076293945,6803000
2021-08-05,47.34000015258789,48.15999984741211,47.34000015258789,48.099998474121094,3124300
2021-08-06,48.41999816894531,48.5099983215332,47.349998474121094,47.56999969482422,5245000
2021-08-09,46.470001220703125,46.70000076293945,45.849998474121094,46.599998474121094,5248000
2021-08-10,46.970001220703125,48.0099983215332,46.93000030517578,47.68000030517578,4148700
2021-08-11,47.20000076293945,48.34000015258789,46.90999984741211,48.29999923706055,5227000
2021-08-12,48.15999984741211,48.349998474121094,47.720001220703125,48.099998474121094,2808600
2021-08-13,48.11000061035156,48.22999954223633,47.31999969482422,47.43000030517578,3401700
2021-08-16,46.380001068115234,47.279998779296875,45.939998626708984,47.040000915527344,4733700
2021-08-17,46.65999984741211,47.20000076293945,46.33000183105469,46.58000183105469,3086100
2021-08-18,46.72999954223633,46.84000015258789,45.290000915527344,45.400001525878906,5795500
2021-08-19,44.290000915527344,44.88999938964844,43.79999923706055,44.77000045776367,6017300
2021-08-20,43.900001525878906,44.310001373291016,43.41999816894531,43.43000030517578,4596600
2021-08-23,45.349998474121094,46.18000030517578,45.34000015258789,45.849998474121094,4578600
2021-08-24,46.66999816894531,47.470001220703125,46.61000061035156,47.369998931884766,4881900
2021-08-25,47.33000183105469,48.0,47.099998474121094,47.810001373291016,4801300
2021-08-26,47.2400016784668,47.79999923706055,46.95000076293945,47.47999954223633,4904400
2021-08-27,48.02000045776367,48.279998779296875,47.91999816894531,48.150001525878906,4109900
2021-08-30,48.150001525878906,48.59000015258789,47.86000061035156,48.400001525878906,3661500
2021-08-31,48.18000030517578,48.4900016784668,47.959999084472656,48.040000915527344,4069700
2021-09-01,47.36000061035156,48.2400016784668,47.20000076293945,47.93000030517578,8122400
2021-09-02,49.0099983215332,49.52000045776367,48.93000030517578,48.95000076293945,6151400
2021-09-03,48.970001220703125,49.2599983215332,48.599998474121094,48.65999984741211,5343600
2021-09-07,47.93000030517578,48.369998931884766,47.72999954223633,48.040000915527344,3771400
2021-09-08,48.880001068115234,48.88999938964844,48.31999969482422,48.59000015258789,4176500
2021-09-09,47.81999969482422,48.869998931884766,47.45000076293945,47.75,7491000
2021-09-10,49.0,49.040000915527344,48.66999816894531,48.79999923706055,3994500
2021-09-13,49.400001525878906,49.70000076293945,49.15999984741211,49.47999954223633,3264000
2021-09-14,49.779998779296875,49.79999923706055,49.04999923706055,49.310001373291016,2952400
2021-09-15,50.45000076293945,51.06999969482422,50.439998626708984,50.689998626708984,5718000
2021-09-16,50.54999923706055,50.84000015258789,50.0,50.70000076293945,2729200
2021-09-17,50.20000076293945,50.45000076293945,49.849998474121094,50.31999969482422,4635000
2021-09-20,49.56999969482422,49.81999969482422,48.88999938964844,49.599998474121094,4460900
2021-09-21,49.61000061035156,49.689998626708984,48.7400016784668,49.58000183105469,3450100
2021-09-22,50.2599983215332,50.720001220703125,50.09000015258789,50.47999954223633,2938800
2021-09-23,50.7599983215332,51.4900016784668,50.720001220703125,51.380001068115234,3030500
2021-09-24,51.290000915527344,52.0,51.2599983215332,51.81999969482422,2591100
2021-09-27,52.84000015258789,53.08000183105469,52.630001068115234,52.90999984741211,4389400
2021-09-28,53.459999084472656,53.52000045776367,52.18000030517578,52.400001525878906,5253600
2021-09-29,52.560001373291016,53.099998474121094,52.2400016784668,52.31999969482422,4428900
2021-09-30,51.70000076293945,53.36000061035156,51.380001068115234,52.560001373291016,12376500
2021-10-01,52.619998931884766,53.38999938964844,52.34000015258789,53.2599983215332,4791400
2021-10-04,54.06999969482422,55.04999923706055,54.06999969482422,54.4900016784668,6919200
2021-10-05,55.27000045776367,55.72999954223633,55.15999984741211,55.630001068115234,5824100
2021-10-06,54.77000045776367,54.790000915527344,53.97999954223633,54.15999984741211,7943700
2021-10-07,54.02000045776367,55.36000061035156,53.7400016784668,55.36000061035156,6956400
2021-10-08,55.720001220703125,56.029998779296875,55.060001373291016,55.470001220703125,5639800
2021-10-11,56.40999984741211,56.689998626708984,56.130001068115234,56.18000030517578,3831700
2021-10-12,56.31999969482422,56.720001220703125,55.83000183105469,56.11000061035156,5368000
2021-10-13,55.630001068115234,56.45000076293945,55.38999938964844,56.15999984741211,2840700
2021-10-14,56.650001525878906,56.849998474121094,56.150001525878906,56.810001373291016,3403400
2021-10-15,57.25,57.45000076293945,56.869998931884766,57.150001525878906,3622200
2021-10-18,57.72999954223633,57.91999816894531,56.790000915527344,56.959999084472656,4094100
2021-10-19,56.900001525878906,57.880001068115234,56.70000076293945,57.41999816894531,4098800
2021-10-20,57.0,58.189998626708984,56.869998931884766,58.119998931884766,6032000
2021-10-21,57.58000183105469,57.810001373291016,56.34000015258789,57.40999984741211,4738800
2021-10-22,57.7400016784668,58.040000915527344,57.209999084472656,58.029998779296875,3350200
2021-10-25,58.41999816894531,58.689998626708984,57.779998779296875,57.83000183105469,5180200
2021-10-26,58.08000183105469,58.619998931884766,57.869998931884766,58.45000076293945,3509200
2021-10-27,57.63999938964844,58.16999816894531,56.880001068115234,56.900001525878906,6731400
2021-10-28,56.849998474121094,57.41999816894531,56.380001068115234,57.400001525878906,5412000
2021-10-29,56.790000915527344,57.38999938964844,56.400001525878906,57.150001525878906,5320600
2021-11-01,57.90999984741211,58.040000915527344,57.459999084472656,57.529998779296875,2787600
2021-11-02,57.310001373291016,57.7599983215332,57.09000015258789,57.529998779296875,2953900
2021-11-03,56.15999984741211,56.58000183105469,55.209999084472656,55.34000015258789,7707600
2021-11-04,57.310001373291016,57.400001525878906,54.529998779296875,54.91999816894531,9145500
2021-11-05,55.650001525878906,56.7400016784668,55.150001525878906,56.54999923706055,4738500
2021-11-08,56.58000183105469,57.130001068115234,56.560001373291016,57.09000015258789,3037600
2021-11-09,57.209999084472656,58.029998779296875,56.970001220703125,57.970001220703125,5106600
2021-11-10,57.790000915527344,58.0099983215332,55.95000076293945,56.31999969482422,5134400
2021-11-11,56.439998626708984,56.849998474121094,55.81999969482422,56.220001220703125,5376300
2021-11-12,55.810001373291016,56.349998474121094,55.650001525878906,55.97999954223633,5869800
2021-11-15,55.38999938964844,56.13999938964844,55.18000030517578,56.06999969482422,4955300
2021-11-16,56.0,56.5,55.68000030517578,56.20000076293945,4190100
2021-11-17,55.86000061035156,55.90999984741211,54.459999084472656,55.0,7492900
2021-11-18,55.369998931884766,55.77000045776367,54.84000015258789,55.54999923706055,4623700
2021-11-19,54.84000015258789,54.93000030517578,53.52000045776367,53.779998779296875,6388900
2021-11-22,53.9900016784668,54.90999984741211,53.90999984741211,54.45000076293945,7353500
2021-11-23,55.45000076293945,56.27000045776367,55.439998626708984,56.20000076293945,5877400
2021-11-24,55.810001373291016,56.380001068115234,55.779998779296875,55.880001068115234,4109000
2021-11-26,52.33000183105469,52.380001068115234,48.560001373291016,49.630001068115234,18765600
2021-11-29,51.970001220703125,52.16999816894531,49.63999938964844,50.16999816894531,13571400
2021-11-30,48.619998931884766,49.11000061035156,46.470001220703125,47.90999984741211,21152500
2021-12-01,49.09000015258789,49.52000045776367,46.869998931884766,47.040000915527344,12413700
2021-12-02,46.529998779296875,48.599998474121094,46.15999984741211,48.290000915527344,14552000
2021-12-03,49.70000076293945,49.93000030517578,47.54999923706055,48.0,10857300
2021-12-06,49.04999923706055,50.720001220703125,48.77000045776367,50.5099983215332,8107500
2021-12-07,51.31999969482422,52.560001373291016,51.31999969482422,51.59000015258789,9476800
2021-12-08,51.77000045776367,52.65999984741211,51.709999084472656,52.41999816894531,5778000
2021-12-09,51.91999816894531,52.06999969482422,50.970001220703125,51.02000045776367,5814100
2021-12-10,51.720001220703125,52.099998474121094,51.31999969482422,52.029998779296875,6199000
2021-12-13,51.54999923706055,52.099998474121094,51.20000076293945,51.439998626708984,6370000
2021-12-14,50.779998779296875,51.22999954223633,50.31999969482422,50.91999816894531,4796200
2021-12-15,50.63999938964844,51.689998626708984,50.2400016784668,51.619998931884766,5326100
2021-12-16,51.56999969482422,52.459999084472656,51.290000915527344,51.869998931884766,4873300
2021-12-17,51.290000915527344,51.43000030517578,50.369998931884766,50.779998779296875,5796800
2021-12-20,49.029998779296875,49.97999954223633,47.959999084472656,49.900001525878906,8896700
2021-12-21,50.900001525878906,51.61000061035156,50.59000015258789,51.56999969482422,4867600
2021-12-22,51.41999816894531,52.52000045776367,51.25,52.47999954223633,5877200
2021-12-23,52.47999954223633,53.2400016784668,52.349998474121094,53.130001068115234,3662700
2021-12-27,52.97999954223633,54.650001525878906,52.810001373291016,54.52000045776367,4326300
2021-12-28,54.83000183105469,55.13999938964844,54.540000915527344,54.66999816894531,2862300
2021-12-29,54.47999954223633,55.66999816894531,54.36000061035156,55.08000183105469,3933400
2021-12-30,55.31999969482422,55.72999954223633,55.029998779296875,55.099998474121094,3649000
2021-12-31,54.88999938964844,55.16999816894531,54.040000915527344,54.36000061035156,2497900
2022-01-03,53.970001220703125,55.15999984741211,53.939998626708984,54.83000183105469,5602900
2022-01-04,55.310001373291016,56.04999923706055,55.25,55.59000015258789,4857000
2022-01-05,56.15999984741211,56.47999954223633,55.43000030517578,55.43000030517578,5043500
2022-01-06,57.099998474121094,57.310001373291016,56.650001525878906,56.88999938964844,4954400
2022-01-07,56.900001525878906,57.040000915527344,56.369998931884766,56.66999816894531,6023600
2022-01-10,56.56999969482422,56.779998779296875,55.83000183105469,56.15999984741211,3758000
2022-01-11,56.95000076293945,58.279998779296875,56.540000915527344,58.15999984741211,6841500
2022-01-12,58.369998931884766,59.16999816894531,58.36000061035156,58.90999984741211,5171600
2022-01-13,59.02000045776367,59.130001068115234,58.209999084472656,58.27000045776367,4680700
2022-01-14,59.099998474121094,59.97999954223633,59.06999969482422,59.970001220703125,6031200
2022-01-18,60.36000061035156,61.09000015258789,60.15999984741211,60.970001220703125,6240800
2022-01-19,61.25,61.900001525878906,60.97999954223633,61.04999923706055,5435700
2022-01-20,61.2400016784668,62.16999816894531,60.61000061035156,60.65999984741211,4278400
2022-01-21,60.869998931884766,61.2400016784668,60.08000183105469,60.779998779296875,5410200
2022-01-24,59.90999984741211,60.220001220703125,58.810001373291016,60.11000061035156,9098900
2022-01-25,59.90999984741211,61.16999816894531,59.880001068115234,60.970001220703125,6104800
2022-01-26,61.66999816894531,62.52000045776367,61.40999984741211,61.68000030517578,6735100
2022-01-27,62.65999984741211,62.709999084472656,61.36000061035156,61.86000061035156,5749100
2022-01-28,62.63999938964844,62.9900016784668,61.41999816894531,61.970001220703125,4187100
2022-01-31,62.189998626708984,62.5,61.36000061035156,62.47999954223633,3142800
2022-02-01,61.90999984741211,62.7599983215332,61.58000183105469,62.529998779296875,4308300
2022-02-02,62.779998779296875,62.86000061035156,61.75,62.52000045776367,3332600
2022-02-03,62.099998474121094,63.810001373291016,61.900001525878906,63.5099983215332,5222200
2022-02-04,64.68000030517578,65.3499984741211,64.6500015258789,64.91000366210938,4830400
2022-02-07,64.61000061035156,65.05000305175781,64.47000122070312,64.68000030517578,2247200
2022-02-08,63.709999084472656,63.83000183105469,62.849998474121094,63.619998931884766,4923200
2022-02-09,63.790000915527344,64.37000274658203,63.5099983215332,64.16999816894531,3933700
2022-02-10,63.900001525878906,65.08000183105469,63.59000015258789,63.959999084472656,4787600
2022-02-11,64.43000030517578,66.33999633789062,64.37000274658203,65.73999786376953,12309200
2022-02-14,64.97000122070312,66.87999725341797,64.80000305175781,66.36000061035156,9540700
2022-02-15,64.19999694824219,64.4000015258789,63.540000915527344,64.27999877929688,10076300
2022-02-16,65.08000183105469,65.87000274658203,63.5,63.540000915527344,6978300
2022-02-17,63.619998931884766,64.5,63.41999816894531,64.16999816894531,7116200
2022-02-18,63.13999938964844,65.0,62.91999816894531,64.73999786376953,8438400
2022-02-22,66.86000061035156,66.93000030517578,65.27999877929688,65.54000091552734,9307800
2022-02-23,65.9000015258789,67.31999969482422,65.66000366210938,66.23999786376953,8562400
2022-02-24,70.19000244140625,70.23999786376953,65.06999969482422,66.33999633789062,18256700
2022-02-25,65.55999755859375,66.12000274658203,64.4000015258789,65.80000305175781,8803300
2022-02-28,67.37999725341797,68.26000213623047,66.81999969482422,67.4800033569336,8886500
2022-03-01,70.33999633789062,72.62999725341797,70.0999984741211,71.81999969482422,16803600
2022-03-02,74.1500015258789,76.19999694824219,71.75,75.41999816894531,21956100
2022-03-03,74.76000213623047,76.37000274658203,74.0,74.52999877929688,18443800
2022-03-04,77.0,80.0,76.18000030517578,79.45999908447266,17341900
2022-03-07,79.93000030517578,83.4000015258789,79.69999694824219,82.37000274658203,16563300
2022-03-08,85.43000030517578,87.83999633789062,81.56999969482422,85.43000030517578,29882700
2022-03-09,80.0,81.0999984741211,72.2699966430664,75.47000122070312,29934600
2022-03-10,77.05999755859375,77.4800033569336,72.9800033569336,74.05999755859375,11738200
2022-03-11,74.80999755859375,76.55000305175781,74.26000213623047,76.4000015258789,7937300
2022-03-14,73.52999877929688,73.55999755859375,71.45999908447266,72.83999633789062,9470000
2022-03-15,69.56999969482422,70.55000305175781,67.9000015258789,68.62999725341797,13575300
2022-03-16,70.63999938964844,71.08000183105469,67.7300033569336,68.27999877929688,7392700
2022-03-17,72.6500015258789,74.44000244140625,72.38999938964844,73.68000030517578,9653600
2022-03-18,74.25,75.0,73.55000305175781,74.63999938964844,4440900
2022-03-21,77.41000366210938,79.66000366210938,77.26000213623047,79.54000091552734,6410800
2022-03-22,78.69000244140625,79.6500015258789,77.55000305175781,78.55999755859375,4175300
2022-03-23,81.37999725341797,82.4800033569336,81.08000183105469,81.94999694824219,6155100
2022-03-24,81.66999816894531,81.77999877929688,79.30000305175781,79.75,4417200
2022-03-25,78.87999725341797,81.7300033569336,78.41000366210938,80.73999786376953,7534500
2022-03-28,76.8499984741211,77.91999816894531,74.1500015258789,74.52999877929688,8934500
2022-03-29,72.30000305175781,76.43000030517578,72.06999969482422,76.1500015258789,8954800
2022-03-30,78.06999969482422,78.69999694824219,77.30000305175781,77.91000366210938,5239100
2022-03-31,75.76000213623047,76.83999633789062,73.33999633789062,74.12000274658203,10749400
2022-04-01,73.37000274658203,74.80000305175781,73.25,74.16999816894531,4926700
2022-04-04,76.45999908447266,77.19999694824219,75.33000183105469,76.86000061035156,6157100
2022-04-05,77.33999633789062,77.70999908447266,74.54000091552734,74.80000305175781,7542800
2022-04-06,76.25,76.75,72.16000366210938,73.05000305175781,7040900
2022-04-07,73.26000213623047,73.83999633789062,71.08000183105469,73.11000061035156,5749300
2022-04-08,72.69000244140625,74.5999984741211,72.38999938964844,74.11000061035156,5666300
2022-04-11,71.75,72.76000213623047,71.30000305175781,72.30000305175781,5209400
2022-04-12,74.94999694824219,76.37999725341797,74.91000366210938,75.9800033569336,6839800
2022-04-13,77.1500015258789,78.55999755859375,75.88999938964844,78.41999816894531,6918900
2022-04-14,77.33999633789062,80.44000244140625,77.2300033569336,79.56999969482422,7437200
2022-04-18,80.80999755859375,81.69999694824219,80.0,80.41000366210938,5326100
2022-04-19,78.05999755859375,78.08000183105469,76.33999633789062,76.86000061035156,7626100
2022-04-20,77.51000213623047,77.91999816894531,75.56999969482422,77.23999786376953,5056200
2022-04-21,78.33999633789062,79.2699966430664,77.06999969482422,78.12000274658203,4815700
2022-04-22,76.9800033569336,77.47000122070312,76.27999877929688,76.30999755859375,3730500
2022-04-25,72.63999938964844,74.98999786376953,71.9800033569336,74.6500015258789,5073600
2022-04-26,75.33000183105469,76.94000244140625,74.37000274658203,76.45999908447266,7354100
2022-04-27,75.12000274658203,76.61000061035156,74.87000274658203,76.37000274658203,4545800
2022-04-28,76.27999877929688,78.2300033569336,75.86000061035156,78.08000183105469,6856000
2022-04-29,78.80000305175781,79.68000030517578,76.94000244140625,77.16000366210938,6097900
2022-05-02,75.37999725341797,78.43000030517578,74.86000061035156,78.37999725341797,4467600
2022-05-03,76.91999816894531,77.83000183105469,76.04000091552734,76.69000244140625,2990700
2022-05-04,79.4000015258789,80.72000122070312,78.66000366210938,80.22000122070312,5420100
2022-05-05,82.20999908447266,82.37000274658203,79.2300033569336,80.4800033569336,5997700
2022-05-06,81.62999725341797,82.41000366210938,80.43000030517578,82.12999725341797,5679700
2022-05-09,79.80999755859375,80.02999877929688,76.37999725341797,76.56999969482422,5630900
2022-05-10,77.06999969482422,77.33000183105469,74.22000122070312,74.52999877929688,5741000
2022-05-11,77.76000213623047,79.04000091552734,77.38999938964844,78.18000030517578,4659600
2022-05-12,78.48999786376953,79.47000122070312,77.91000366210938,79.2300033569336,4322700
2022-05-13,80.5999984741211,81.41999816894531,79.93000030517578,81.27999877929688,4194500
2022-05-16,80.9800033569336,83.38999938964844,80.81999969482422,83.11000061035156,4820700
2022-05-17,83.05000305175781,83.62999725341797,80.86000061035156,81.11000061035156,4118300
2022-05-18,82.0199966430664,82.04000091552734,78.6500015258789,79.29000091552734,3882200
2022-05-19,78.5,81.3499984741211,78.44999694824219,80.58000183105469,4135300
2022-05-20,81.20999908447266,81.83999633789062,80.26000213623047,81.6500015258789,3103800
2022-05-23,81.36000061035156,82.16000366210938,80.91000366210938,81.97000122070312,2989800
2022-05-24,82.02999877929688,82.83999633789062,81.33999633789062,82.0,1537600
2022-05-25,82.20999908447266,82.69000244140625,81.52999877929688,82.4800033569336,1940400
2022-05-26,83.1500015258789,85.0999984741211,83.1500015258789,84.58999633789062,3780800
2022-05-27,84.33000183105469,85.5199966430664,84.11000061035156,85.45999908447266,2371900
2022-05-31,87.98999786376953,88.31999969482422,84.69999694824219,85.47000122070312,7416000
2022-06-01,86.70999908447266,87.19999694824219,85.5,85.54000091552734,4762300
2022-06-02,85.87999725341797,87.48999786376953,85.2699966430664,87.25,3769500
2022-06-03,87.20999908447266,89.55999755859375,86.95999908447266,89.47000122070312,3671500
2022-06-06,89.06999969482422,89.22000122070312,87.8499984741211,88.38999938964844,2315800
2022-06-07,88.68000030517578,90.11000061035156,88.08999633789062,90.04000091552734,3893800
2022-06-08,90.26000213623047,92.19999694824219,89.73999786376953,91.98999786376953,5357200
2022-06-09,91.02999877929688,91.48999786376953,90.72000122070312,91.08000183105469,4583600
2022-06-10,90.23999786376953,90.77999877929688,88.5,90.12999725341797,5865200
2022-06-13,89.27999877929688,91.1500015258789,87.68000030517578,90.36000061035156,6681900
2022-06-14,90.9800033569336,91.91999816894531,87.37000274658203,88.44999694824219,4675900
2022-06-15,88.05000305175781,88.80999755859375,86.23999786376953,86.93000030517578,4420500
2022-06-16,86.44000244140625,88.55000305175781,85.05000305175781,87.66000366210938,5171300
2022-06-17,86.5,86.77999877929688,81.94000244140625,83.33999633789062,8744600
2022-06-21,84.48999786376953,85.30000305175781,83.6500015258789,84.05000305175781,3674400
2022-06-22,78.83000183105469,82.33000183105469,78.48999786376953,80.87999725341797,5215400
2022-06-23,81.62999725341797,81.9000015258789,78.95999908447266,78.9800033569336,3918500
2022-06-24,80.19000244140625,82.16999816894531,79.62999725341797,81.2699966430664,3456200
2022-06-27,81.29000091552734,83.38999938964844,80.4000015258789,82.93000030517578,4591500
2022-06-28,83.98999786376953,85.16999816894531,83.33000183105469,84.72000122070312,4226000
2022-06-29,85.87000274658203,86.4000015258789,82.91000366210938,82.94999694824219,4619800
2022-06-30,82.08999633789062,82.30000305175781,79.93000030517578,80.3499984741211,4631500
2022-07-01,82.0999984741211,82.45999908447266,80.83999633789062,81.66999816894531,4689800
2022-07-05,78.47000122070312,78.5199966430664,73.41999816894531,74.77999877929688,10752700
2022-07-06,73.48999786376953,74.23999786376953,71.45999908447266,73.66999816894531,8899500
2022-07-07,76.45999908447266,77.87000274658203,76.2699966430664,76.55000305175781,6993200
2022-07-08,78.58999633789062,79.01000213623047,77.08000183105469,78.54000091552734,6450600
2022-07-11,77.80999755859375,78.91999816894531,76.62999725341797,78.2300033569336,4950300
2022-07-12,74.81999969482422,75.31999969482422,72.55999755859375,72.80999755859375,6104700
2022-07-13,73.06999969482422,74.51000213623047,72.2300033569336,73.19000244140625,4365800
2022-07-14,71.0199966430664,73.30000305175781,69.51000213623047,72.8499984741211,5355800
2022-07-15,74.08000183105469,74.62999725341797,73.05999755859375,73.73999786376953,3367700
2022-07-18,76.91999816894531,77.54000091552734,76.52999877929688,76.80999755859375,5382200
2022-07-19,76.0,78.20999908447266,75.98999786376953,78.05000305175781,3172000
2022-07-20,77.16999816894531,78.26000213623047,76.4800033569336,77.63999938964844,3125900
2022-07-21,75.2699966430664,76.27999877929688,74.69999694824219,75.48999786376953,3979200
2022-07-22,75.18000030517578,76.58000183105469,74.43000030517578,74.52999877929688,5768500
2022-07-25,75.83999633789062,76.4000015258789,74.93000030517578,76.22000122070312,2807500
2022-07-26,77.30000305175781,77.44000244140625,75.0,75.16000366210938,2949300
2022-07-27,76.4000015258789,78.19000244140625,75.41999816894531,77.87000274658203,3166400
2022-07-28,78.44999694824219,78.5199966430664,76.4800033569336,77.12999725341797,4322000
2022-07-29,79.16999816894531,80.48999786376953,78.0,78.05000305175781,3632800
2022-08-01,74.79000091552734,75.62000274658203,74.01000213623047,75.12999725341797,3326800
2022-08-02,76.02999877929688,77.41000366210938,75.27999877929688,75.93000030517578,2737300
2022-08-03,76.27999877929688,76.55000305175781,73.30000305175781,73.52999877929688,4033700
2022-08-04,72.83000183105469,73.5999984741211,70.95999908447266,71.52999877929688,5215500
2022-08-05,70.45999908447266,73.18000030517578,70.41999816894531,71.54000091552734,3139200
2022-08-08,71.58999633789062,73.70999908447266,71.47000122070312,73.54000091552734,4429500
2022-08-09,74.19999694824219,74.91999816894531,72.62000274658203,73.44999694824219,2492200
2022-08-10,73.25,74.9800033569336,71.44999694824219,74.31999969482422,4622300
2022-08-11,75.83000183105469,76.97000122070312,74.9800033569336,76.27999877929688,4687300
2022-08-12,75.33999633789062,75.45999908447266,74.30000305175781,74.9800033569336,2949600
2022-08-15,71.38999938964844,73.36000061035156,71.26000213623047,72.87999725341797,4446200
2022-08-16,72.66999816894531,73.83999633789062,70.66999816894531,71.23999786376953,5750100
2022-08-17,71.6500015258789,73.16999816894531,71.08999633789062,72.05000305175781,3800700
2022-08-18,73.58999633789062,74.83000183105469,73.31999969482422,74.20999908447266,3315900
2022-08-19,74.05000305175781,75.37000274658203,73.83000183105469,74.05999755859375,2700600
2022-08-22,72.79000091552734,74.7699966430664,71.44999694824219,74.68000030517578,7937300
2022-08-23,75.83000183105469,77.27999877929688,75.80999755859375,76.83000183105469,3782000
2022-08-24,76.8499984741211,78.06999969482422,76.22000122070312,78.04000091552734,3857400
2022-08-25,78.33999633789062,78.37999725341797,75.83000183105469,76.5,2960200
2022-08-26,75.45999908447266,76.19000244140625,74.7699966430664,75.8499984741211,2424600
2022-08-29,77.0199966430664,78.95999908447266,76.70999908447266,78.69000244140625,3693500
2022-08-30,76.5999984741211,76.75,74.27999877929688,75.47000122070312,4968000
2022-08-31,73.83999633789062,75.08999633789062,73.05999755859375,73.11000061035156,4538500
2022-09-01,72.08999633789062,72.72000122070312,70.80000305175781,70.94999694824219,4319300
2022-09-02,73.18000030517578,73.22000122070312,71.30000305175781,71.43000030517578,4050300
2022-09-06,72.33999633789062,72.44999694824219,71.1500015258789,71.41999816894531,5250400
2022-09-07,69.16999816894531,69.72000122070312,67.58999633789062,67.62000274658203,7540200
2022-09-08,68.54000091552734,69.27999877929688,67.6500015258789,68.08999633789062,4277100
2022-09-09,70.33000183105469,71.61000061035156,70.02999877929688,71.0999984741211,4953600
2022-09-12,72.62999725341797,73.20999908447266,72.06999969482422,72.37000274658203,3710000
2022-09-13,72.11000061035156,72.7300033569336,70.0999984741211,72.01000213623047,6056900
2022-09-14,72.72000122070312,73.72000122070312,72.25,72.7300033569336,2594400
2022-09-15,71.08999633789062,71.1500015258789,69.33999633789062,69.76000213623047,3898100
2022-09-16,70.33000183105469,70.80999755859375,69.44000244140625,69.9000015258789,3384500
2022-09-19,67.62000274658203,70.2699966430664,67.48999786376953,70.05000305175781,2863900
2022-09-20,69.54000091552734,69.58999633789062,68.41000366210938,69.22000122070312,3569200
2022-09-21,70.48999786376953,70.62000274658203,68.0999984741211,68.68000030517578,4537900
2022-09-22,70.41999816894531,70.80999755859375,68.52999877929688,68.97000122070312,2928800
2022-09-23,65.88999938964844,65.9000015258789,64.6500015258789,65.31999969482422,5923200
2022-09-26,65.37000274658203,66.25,63.150001525878906,63.20000076293945,5064500
2022-09-27,64.30000305175781,65.52999877929688,63.689998626708984,64.41999816894531,3273500
2022-09-28,65.26000213623047,67.33999633789062,64.94999694824219,67.12999725341797,2603400
2022-09-29,67.30999755859375,67.76000213623047,66.25,66.7699966430664,2762700
2022-09-30,65.63999938964844,66.5,64.8499984741211,65.27999877929688,2397100
2022-10-03,68.5999984741211,68.9000015258789,67.16999816894531,67.88999938964844,5256000
2022-10-04,69.91000366210938,71.0,69.30999755859375,70.27999877929688,6673400
2022-10-05,71.16000366210938,72.16000366210938,69.87000274658203,71.94000244140625,4927200
2022-10-06,71.73999786376953,73.04000091552734,71.61000061035156,72.98999786376953,2981200
2022-10-07,73.2699966430664,75.8499984741211,73.25,75.0999984741211,4670000
2022-10-10,75.29000091552734,76.11000061035156,73.5999984741211,73.77999877929688,3511500
2022-10-11,72.55999755859375,73.06999969482422,71.4000015258789,71.75,2476200
2022-10-12,71.41999816894531,71.5999984741211,70.19999694824219,70.93000030517578,2338900
2022-10-13,70.38999938964844,72.87000274658203,70.37000274658203,72.5199966430664,2304000
2022-10-14,71.4000015258789,71.72000122070312,69.75,70.16999816894531,2518900
2022-10-17,71.16999816894531,71.4800033569336,69.77999877929688,70.12999725341797,3255400
2022-10-18,69.36000061035156,69.77999877929688,67.8499984741211,68.69999694824219,3291200
2022-10-19,68.87000274658203,70.56999969482422,68.55000305175781,70.04000091552734,3094900
2022-10-20,71.08999633789062,71.87999725341797,69.70999908447266,70.18000030517578,2545800
2022-10-21,70.1500015258789,70.98999786376953,69.45999908447266,70.56999969482422,1564300
2022-10-24,70.23999786376953,71.18000030517578,69.80000305175781,70.37999725341797,1722400
2022-10-25,70.58999633789062,71.44999694824219,70.2300033569336,70.61000061035156,1517400
2022-10-26,71.36000061035156,73.13999938964844,71.3499984741211,72.97000122070312,3435400
2022-10-27,73.69000244140625,74.08999633789062,73.11000061035156,73.62000274658203,1308800
2022-10-28,72.70999908447266,73.30000305175781,72.02999877929688,72.81999969482422,1511200
2022-10-31,71.38999938964844,72.63999938964844,70.72000122070312,71.52999877929688,3088100
2022-11-01,73.80000305175781,73.88999938964844,72.66000366210938,73.12000274658203,4586900
2022-11-02,73.12000274658203,74.87999725341797,72.79000091552734,74.08000183105469,2796300
2022-11-03,73.05000305175781,74.01000213623047,72.86000061035156,73.29000091552734,1482000
2022-11-04,76.54000091552734,76.94000244140625,75.5,76.81999969482422,3679900
2022-11-07,76.83999633789062,77.72000122070312,76.22000122070312,76.55999755859375,2231400
2022-11-08,76.2699966430664,76.48999786376953,74.08000183105469,74.47000122070312,2539700
2022-11-09,73.16999816894531,73.19999694824219,71.58000183105469,71.66999816894531,2585500
2022-11-10,71.66000366210938,72.98999786376953,71.19000244140625,72.23999786376953,2020500
2022-11-11,74.52999877929688,75.1500015258789,73.68000030517578,74.37999725341797,3191900
2022-11-14,73.54000091552734,74.62000274658203,71.87999725341797,71.91000366210938,2680700
2022-11-15,72.12000274658203,74.77999877929688,71.5999984741211,73.25,3318100
2022-11-16,72.11000061035156,72.47000122070312,71.37999725341797,72.04000091552734,3359600
2022-11-17,71.1500015258789,71.44000244140625,69.5199966430664,70.13999938964844,5000100
2022-11-18,67.7300033569336,69.12000274658203,67.45999908447266,69.02999877929688,8376000
2022-11-21,66.66999816894531,69.37000274658203,65.37000274658203,69.02999877929688,12862900
2022-11-22,69.91999816894531,70.76000213623047,69.58000183105469,69.9800033569336,3715000
2022-11-23,67.83999633789062,68.22000122070312,66.86000061035156,67.41000366210938,4693000
2022-11-25,68.19000244140625,68.48999786376953,66.77999877929688,66.95999908447266,1703600
2022-11-28,65.16000366210938,67.69000244140625,65.0,66.87999725341797,7370900
2022-11-29,68.51000213623047,69.12000274658203,67.19000244140625,68.33999633789062,6290800
2022-11-30,70.30000305175781,70.44000244140625,69.55000305175781,70.2300033569336,3724000
2022-12-01,71.63999938964844,72.13999938964844,70.30000305175781,70.44999694824219,4571200
2022-12-02,70.5999984741211,71.13999938964844,69.3499984741211,69.83999633789062,3459200
2022-12-05,71.55999755859375,71.77999877929688,67.25,67.72000122070312,5259100
2022-12-06,66.97000122070312,67.36000061035156,64.5199966430664,65.2300033569336,6746200
2022-12-07,65.47000122070312,65.88999938964844,63.20000076293945,63.650001525878906,5443900
2022-12-08,64.61000061035156,64.68000030517578,62.459999084472656,62.709999084472656,8334600
2022-12-09,63.06999969482422,63.75,61.810001373291016,62.849998474121094,7184900
2022-12-12,63.209999084472656,64.62999725341797,63.04999923706055,64.41000366210938,4520100
2022-12-13,65.16000366210938,66.47000122070312,65.13999938964844,65.86000061035156,4496100
2022-12-14,66.79000091552734,67.66999816894531,66.08000183105469,67.36000061035156,7394100
2022-12-15,66.9000015258789,67.05000305175781,65.68000030517578,66.1500015258789,4665300
2022-12-16,64.3499984741211,65.81999969482422,64.13999938964844,64.9000015258789,4847100
2022-12-19,65.7699966430664,66.5,64.83000183105469,66.06999969482422,3920700
2022-12-20,65.83000183105469,66.80000305175781,64.81999969482422,66.22000122070312,2501300
2022-12-21,67.61000061035156,68.16000366210938,67.41000366210938,68.05999755859375,3292400
2022-12-22,68.4800033569336,68.58999633789062,66.8499984741211,67.69999694824219,2381800
2022-12-23,68.94000244140625,69.55999755859375,68.87000274658203,69.31999969482422,2928900
2022-12-27,69.58999633789062,70.54000091552734,69.05999755859375,69.52999877929688,3147900
2022-12-28,69.18000030517578,69.22000122070312,67.52999877929688,68.58000183105469,2782800
2022-12-29,67.55000305175781,68.58999633789062,67.37000274658203,68.52999877929688,1972300
2022-12-30,68.36000061035156,70.2699966430664,68.3499984741211,70.11000061035156,3648500
2023-01-03,68.63999938964844,69.6500015258789,67.12000274658203,67.63999938964844,3339700
2023-01-04,65.58000183105469,65.58000183105469,63.97999954223633,64.30000305175781,4215300
2023-01-05,64.31999969482422,65.75,63.93000030517578,64.77999877929688,3555500
2023-01-06,65.81999969482422,66.18000030517578,64.45999908447266,64.83000183105469,2994000
2023-01-09,66.48999786376953,67.33000183105469,65.44999694824219,65.87999725341797,2941100
2023-01-10,66.2699966430664,66.68000030517578,65.22000122070312,65.9000015258789,2000400
2023-01-11,67.23999786376953,68.22000122070312,66.45999908447266,68.05000305175781,3545100
2023-01-12,69.12000274658203,69.31999969482422,68.41999816894531,68.61000061035156,2616300
2023-01-13,69.30000305175781,70.08999633789062,68.91999816894531,70.05000305175781,2503300
2023-01-17,70.86000061035156,71.13999938964844,69.45999908447266,70.86000061035156,3796500
2023-01-18,71.58999633789062,72.02999877929688,69.3499984741211,69.51000213623047,3172700
2023-01-19,70.19000244140625,71.13999938964844,69.69000244140625,70.58999633789062,2814900
2023-01-20,70.86000061035156,71.55999755859375,69.97000122070312,71.55000305175781,2438400
2023-01-23,71.81999969482422,72.25,71.29000091552734,71.5,1661100
2023-01-24,71.58999633789062,71.66000366210938,69.87999725341797,70.22000122070312,1653200
2023-01-25,70.41000366210938,71.08999633789062,69.63999938964844,70.51000213623047,1613200
2023-01-26,71.6500015258789,71.76000213623047,70.2699966430664,70.93000030517578,1481400
2023-01-27,71.73999786376953,71.77999877929688,69.19999694824219,69.5,3185000
2023-01-30,68.68000030517578,69.87000274658203,68.02999877929688,68.0999984741211,2345800
2023-01-31,67.86000061035156,69.37000274658203,67.66999816894531,69.31999969482422,1391600
2023-02-01,69.20999908447266,69.41000366210938,66.76000213623047,67.36000061035156,3538500
2023-02-02,66.98999786376953,67.48999786376953,65.9000015258789,66.56999969482422,2561500
2023-02-03,66.7300033569336,68.38999938964844,64.3499984741211,64.4000015258789,4875300
2023-02-06,65.06999969482422,65.52999877929688,63.66999816894531,65.5,2694200
2023-02-07,65.83000183105469,67.8499984741211,65.81999969482422,67.76000213623047,3598100
2023-02-08,68.4000015258789,68.79000091552734,67.61000061035156,68.68000030517578,2052000
2023-02-09,67.87999725341797,68.5,67.12000274658203,67.91999816894531,2430700
2023-02-10,69.0199966430664,69.9000015258789,68.94999694824219,69.87000274658203,2817200
2023-02-13,69.37999725341797,70.43000030517578,69.06999969482422,69.5,3458200
2023-02-14,68.22000122070312,69.62999725341797,68.01000213623047,69.4000015258789,1601500
2023-02-15,68.79000091552734,69.38999938964844,67.80000305175781,69.0199966430664,1907600
2023-02-16,68.81999969482422,69.38999938964844,68.41999816894531,68.44999694824219,2369700
2023-02-17,66.36000061035156,67.26000213623047,66.01000213623047,67.0199966430664,3851700
2023-02-21,67.5,67.81999969482422,66.54000091552734,66.69000244140625,2432700
2023-02-22,66.4000015258789,66.66999816894531,64.88999938964844,64.91999816894531,3495600
2023-02-23,66.22000122070312,66.6500015258789,65.69999694824219,66.37999725341797,2136800
2023-02-24,65.55999755859375,67.1500015258789,65.11000061035156,67.0999984741211,2593400
2023-02-27,66.62999725341797,66.76000213623047,65.7300033569336,66.25,3024800
2023-02-28,67.80000305175781,67.93000030517578,67.16000366210938,67.20999908447266,1886400
2023-03-01,67.13999938964844,68.12000274658203,66.7300033569336,68.06999969482422,2577600
2023-03-02,68.44000244140625,68.76000213623047,67.88999938964844,68.30000305175781,1623900
2023-03-03,67.19000244140625,69.91000366210938,67.13999938964844,69.86000061035156,5179300
2023-03-06,69.29000091552734,70.5199966430664,69.05000305175781,70.48999786376953,3977800
2023-03-07,70.13999938964844,70.22000122070312,67.55999755859375,67.8499984741211,5071200
2023-03-08,67.12999725341797,67.8499984741211,66.77999877929688,67.0999984741211,3018100
2023-03-09,67.9000015258789,68.38999938964844,66.16999816894531,66.23999786376953,2436600
2023-03-10,66.37000274658203,67.55999755859375,66.19999694824219,67.13999938964844,2989500
2023-03-13,64.51000213623047,66.81999969482422,64.06999969482422,65.25,5203900
2023-03-14,64.0199966430664,65.31999969482422,62.34000015258789,62.93000030517578,6367400
2023-03-15,60.2599983215332,60.970001220703125,57.939998626708984,60.02000045776367,13746500
2023-03-16,58.720001220703125,61.09000015258789,58.040000915527344,60.04999923706055,8441800
2023-03-17,59.939998626708984,60.02000045776367,57.83000183105469,58.65999984741211,9071700
2023-03-20,58.72999954223633,59.869998931884766,58.04999923706055,59.790000915527344,5391600
2023-03-21,60.540000915527344,61.31999969482422,60.11000061035156,61.22999954223633,3975100
2023-03-22,61.38999938964844,62.66999816894531,60.91999816894531,61.61000061035156,3512800
2023-03-23,62.5099983215332,63.02000045776367,60.900001525878906,60.9900016784668,2635500
2023-03-24,60.310001373291016,61.25,59.84000015258789,60.959999084472656,3721100
2023-03-27,62.2400016784668,64.2699966430664,61.86000061035156,64.1500015258789,8701200
2023-03-28,63.7599983215332,64.9800033569336,63.7599983215332,64.55000305175781,4149500
2023-03-29,65.01000213623047,65.3499984741211,64.0,64.1500015258789,2593100
2023-03-30,64.80999755859375,65.54000091552734,64.19000244140625,65.31999969482422,3295100
2023-03-31,65.91999816894531,66.5,65.26000213623047,66.44000244140625,2730700
2023-04-03,69.93000030517578,70.69999694824219,69.62999725341797,70.2699966430664,8377900
2023-04-04,71.12999725341797,71.12999725341797,69.58000183105469,70.2699966430664,3592700
2023-04-05,70.48999786376953,70.55000305175781,69.68000030517578,70.23999786376953,3015000
2023-04-06,70.3499984741211,70.48999786376953,69.7699966430664,70.26000213623047,2839300
2023-04-10,70.2300033569336,70.79000091552734,69.62000274658203,69.76000213623047,2884600
2023-04-11,70.08000183105469,71.20999908447266,69.97000122070312,71.06999969482422,3346800
2023-04-12,71.73999786376953,72.6500015258789,71.61000061035156,72.43000030517578,4474100
2023-04-13,72.36000061035156,72.62999725341797,71.6500015258789,71.80000305175781,2790900
2023-04-14,72.05999755859375,72.44999694824219,71.33999633789062,72.08999633789062,3170400
2023-04-17,71.66000366210938,71.8499984741211,70.4800033569336,70.83999633789062,2985700
2023-04-18,70.91999816894531,71.36000061035156,70.08999633789062,70.7300033569336,1468800
2023-04-19,69.72000122070312,69.9800033569336,68.86000061035156,69.30000305175781,3621100
2023-04-20,67.86000061035156,68.33999633789062,67.51000213623047,67.5999984741211,3486800
2023-04-21,68.58000183105469,68.72000122070312,67.91000366210938,68.20999908447266,2620200
2023-04-24,68.29000091552734,69.5999984741211,68.11000061035156,69.25,1924400
2023-04-25,68.54000091552734,68.56999969482422,67.26000213623047,67.62000274658203,2262600
2023-04-26,67.18000030517578,67.83000183105469,65.19999694824219,65.36000061035156,5692100
2023-04-27,65.83000183105469,66.20999908447266,65.16000366210938,65.80999755859375,2752700
2023-04-28,65.8499984741211,67.5999984741211,65.52999877929688,67.5,3043600
2023-05-01,66.33999633789062,66.93000030517578,65.62000274658203,66.55000305175781,2939000
2023-05-02,65.4800033569336,65.5,62.9900016784668,63.04999923706055,6535700
2023-05-03,61.310001373291016,61.38999938964844,60.15999984741211,60.310001373291016,12166700
2023-05-04,60.5,61.65999984741211,59.779998779296875,60.70000076293945,4997400
2023-05-05,62.72999954223633,63.34000015258789,62.61000061035156,63.029998779296875,4700000
2023-05-08,64.75,64.88999938964844,64.05000305175781,64.26000213623047,3454600
2023-05-09,63.84000015258789,65.1500015258789,63.099998474121094,64.87000274658203,5831500
2023-05-10,64.80000305175781,64.80000305175781,63.59000015258789,64.38999938964844,2683700
2023-05-11,63.2599983215332,63.619998931884766,62.619998931884766,63.25,4023300
2023-05-12,63.209999084472656,63.5,61.939998626708984,62.06999969482422,4070800
2023-05-15,62.70000076293945,63.459999084472656,62.369998931884766,62.9900016784668,4837800
2023-05-16,63.11000061035156,63.540000915527344,62.45000076293945,62.540000915527344,1987100
2023-05-17,63.869998931884766,64.98999786376953,63.060001373291016,64.5999984741211,4276000
2023-05-18,64.31999969482422,64.4000015258789,63.58000183105469,64.04000091552734,2496600
2023-05-19,64.61000061035156,64.66000366210938,63.25,63.900001525878906,2490200
2023-05-22,63.59000015258789,64.33000183105469,63.36000061035156,63.90999984741211,1645000
2023-05-23,64.63999938964844,65.4000015258789,64.5,64.87000274658203,3409700
2023-05-24,65.95999908447266,66.23999786376953,64.94000244140625,65.66000366210938,3775800
2023-05-25,64.45999908447266,64.69999694824219,63.209999084472656,64.08999633789062,4322700
2023-05-26,64.9000015258789,64.98999786376953,64.36000061035156,64.80000305175781,2145100
2023-05-30,62.849998474121094,62.970001220703125,61.70000076293945,62.29999923706055,6442600
2023-05-31,61.47999954223633,62.09000015258789,60.61000061035156,60.630001068115234,4040700
2023-06-01,60.65999984741211,63.369998931884766,60.630001068115234,62.54999923706055,3631400
2023-06-02,64.0999984741211,64.36000061035156,63.459999084472656,64.1500015258789,6937900
2023-06-05,65.37000274658203,65.41000366210938,64.0199966430664,64.02999877929688,3038400
2023-06-06,63.08000183105469,64.43000030517578,63.0099983215332,63.790000915527344,2569500
2023-06-07,64.48999786376953,65.20999908447266,64.20999908447266,64.70999908447266,3520500
2023-06-08,64.88999938964844,64.94000244140625,61.81999969482422,63.459999084472656,8579200
2023-06-09,63.63999938964844,64.19000244140625,62.790000915527344,62.93000030517578,3354100
2023-06-12,61.0,61.22999954223633,60.02000045776367,60.2400016784668,5985300
2023-06-13,62.09000015258789,62.650001525878906,61.9900016784668,62.13999938964844,3473500
2023-06-14,63.0,63.20000076293945,61.2599983215332,61.83000183105469,4818600
2023-06-15,62.209999084472656,63.77000045776367,62.13999938964844,63.40999984741211,3445600
2023-06-16,63.47999954223633,64.52999877929688,63.279998779296875,64.3499984741211,2974000
2023-06-20,63.75,63.959999084472656,62.61000061035156,63.91999816894531,2313600
2023-06-21,63.83000183105469,65.08999633789062,63.70000076293945,65.04000091552734,2725500
2023-06-22,63.150001525878906,63.650001525878906,62.13999938964844,62.52000045776367,3875200
2023-06-23,61.040000915527344,62.4900016784668,60.970001220703125,62.41999816894531,2413600
2023-06-26,62.150001525878906,63.13999938964844,62.08000183105469,62.72999954223633,2084500
2023-06-27,62.33000183105469,62.630001068115234,61.099998474121094,61.29999923706055,2610100
2023-06-28,61.470001220703125,62.939998626708984,60.869998931884766,62.52000045776367,2461500
2023-06-29,62.75,63.63999938964844,62.25,62.959999084472656,1992200
2023-06-30,63.349998474121094,63.970001220703125,63.150001525878906,63.54999923706055,3133400
2023-07-03,63.81999969482422,64.11000061035156,63.119998931884766,63.38999938964844,1220800
2023-07-05,64.66000366210938,64.8499984741211,63.900001525878906,64.62999725341797,2965600
2023-07-06,64.33000183105469,64.55999755859375,63.119998931884766,64.44000244140625,2372000
2023-07-07,64.13999938964844,66.05000305175781,64.13999938964844,65.8499984741211,2784600
2023-07-10,65.62999725341797,66.30999755859375,65.16000366210938,65.54000091552734,2449000
2023-07-11,66.02999877929688,67.05000305175781,65.88999938964844,67.02999877929688,2346500
2023-07-12,67.62000274658203,67.97000122070312,67.26000213623047,67.87000274658203,3046200
2023-07-13,67.79000091552734,69.0999984741211,67.52999877929688,69.08999633789062,3608700
2023-07-14,68.52999877929688,68.56999969482422,67.36000061035156,67.47000122070312,2400600
2023-07-17,66.8499984741211,67.4000015258789,66.52999877929688,66.58000183105469,2280800
2023-07-18,66.79000091552734,68.12000274658203,66.6500015258789,67.95999908447266,2547400
2023-07-19,68.38999938964844,68.91999816894531,67.48999786376953,67.69000244140625,1935000
2023-07-20,68.33000183105469,68.48999786376953,67.12999725341797,68.05000305175781,2031400
2023-07-21,68.5199966430664,69.30999755859375,68.16999816894531,68.98999786376953,2993300
2023-07-24,69.61000061035156,70.93000030517578,69.29000091552734,70.69000244140625,2420200
2023-07-25,70.4000015258789,71.41000366210938,70.2699966430664,71.16000366210938,2340100
2023-07-26,70.58999633789062,71.30999755859375,70.41000366210938,70.66000366210938,1384300
2023-07-27,71.16000366210938,71.98999786376953,70.72000122070312,71.43000030517578,1807200
2023-07-28,71.31999969482422,72.23999786376953,70.87000274658203,72.08999633789062,1751500
2023-07-31,72.75,73.29000091552734,72.55999755859375,73.16999816894531,2068900
2023-08-01,72.68000030517578,73.19000244140625,72.16999816894531,72.95999908447266,1480900
2023-08-02,72.66999816894531,72.73999786376953,70.87999725341797,71.4800033569336,3170000
2023-08-03,71.69999694824219,73.25,71.69999694824219,73.13999938964844,2921700
2023-08-04,73.22000122070312,74.29000091552734,72.94000244140625,73.79000091552734,2016600
2023-08-07,73.76000213623047,73.87000274658203,73.04000091552734,73.81999969482422,1858800
2023-08-08,72.47000122070312,74.2699966430664,72.04000091552734,74.05999755859375,4218700
2023-08-09,74.77999877929688,75.36000061035156,74.20999908447266,75.0999984741211,4777100
2023-08-10,74.66000366210938,75.08999633789062,73.95999908447266,74.19999694824219,3443900
2023-08-11,74.13999938964844,74.80999755859375,73.94999694824219,74.25,3137800
2023-08-14,73.69000244140625,74.22000122070312,73.3499984741211,73.80999755859375,3545400
2023-08-15,73.25,73.26000213623047,72.18000030517578,72.62000274658203,3907500
2023-08-16,72.9000015258789,73.1500015258789,71.29000091552734,71.37000274658203,3789600
2023-08-17,72.56999969482422,72.81999969482422,71.91999816894531,71.9800033569336,2647600
2023-08-18,72.18000030517578,73.05999755859375,71.91000366210938,72.79000091552734,2734900
2023-08-21,73.41999816894531,73.51000213623047,72.41999816894531,72.58000183105469,2085600
2023-08-22,72.76000213623047,72.87000274658203,72.05999755859375,72.27999877929688,1655000
2023-08-23,70.80000305175781,72.0,70.43000030517578,71.36000061035156,3836900
2023-08-24,70.87999725341797,71.7300033569336,70.44999694824219,71.41000366210938,2368700
2023-08-25,72.62000274658203,72.66000366210938,70.81999969482422,72.44999694824219,3106000
2023-08-28,72.4000015258789,73.12999725341797,72.11000061035156,72.41000366210938,1618700
2023-08-29,72.66000366210938,73.3499984741211,71.79000091552734,73.31999969482422,2890400
2023-08-30,73.7300033569336,74.01000213623047,73.05999755859375,73.66000366210938,2228100
2023-08-31,74.4800033569336,75.18000030517578,73.94999694824219,75.05999755859375,2900700
2023-09-01,76.0,76.94000244140625,75.94000244140625,76.91999816894531,4205600
2023-09-05,78.06999969482422,78.77999877929688,77.38999938964844,77.76000213623047,4782200
2023-09-06,77.5999984741211,78.7699966430664,77.41999816894531,78.5199966430664,3159800
2023-09-07,78.1500015258789,78.5,77.44000244140625,77.94999694824219,2671400
2023-09-08,78.13999938964844,78.7300033569336,77.87999725341797,78.30000305175781,2039000
2023-09-11,78.93000030517578,79.12000274658203,78.13999938964844,78.37000274658203,2083800
2023-09-12,79.36000061035156,80.01000213623047,79.30999755859375,79.69999694824219,3308800
2023-09-13,79.86000061035156,80.04000091552734,79.2300033569336,79.68000030517578,2783800
2023-09-14,80.66000366210938,81.13999938964844,80.52999877929688,81.12000274658203,3098900
2023-09-15,80.29000091552734,81.33999633789062,80.08999633789062,81.29000091552734,2874500
2023-09-18,81.79000091552734,81.94000244140625,80.80000305175781,81.44999694824219,5940800
2023-09-19,82.18000030517578,82.27999877929688,81.12000274658203,81.5,6657100
2023-09-20,80.55999755859375,81.58999633789062,80.12999725341797,80.13999938964844,4117600
2023-09-21,81.25,81.51000213623047,80.4000015258789,80.41000366210938,3095900
2023-09-22,81.55000305175781,81.5999984741211,79.98999786376953,80.62999725341797,2704300
2023-09-25,80.58999633789062,80.6500015258789,79.66999816894531,80.38999938964844,1918300
2023-09-26,79.97000122070312,81.05000305175781,79.88999938964844,80.87999725341797,2522700
2023-09-27,82.23999786376953,83.29000091552734,82.05000305175781,82.9000015258789,4257900
2023-09-28,82.31999969482422,82.61000061035156,81.22000122070312,81.56999969482422,3169000
2023-09-29,81.9000015258789,81.94000244140625,80.47000122070312,80.86000061035156,2399700
2023-10-02,81.18000030517578,81.27999877929688,79.19000244140625,79.38999938964844,3492100
2023-10-03,79.80999755859375,80.37000274658203,79.25,79.93000030517578,2899300
2023-10-04,77.97000122070312,77.97000122070312,75.22000122070312,75.58999633789062,7853800
2023-10-05,74.11000061035156,75.44999694824219,73.61000061035156,73.98999786376953,5599100
2023-10-06,74.43000030517578,74.56999969482422,73.33999633789062,74.16000366210938,3896200
2023-10-09,76.76000213623047,77.4000015258789,76.2300033569336,77.12999725341797,6892100
2023-10-10,77.19000244140625,77.19000244140625,76.19000244140625,76.70999908447266,4237600
2023-10-11,76.19000244140625,76.4000015258789,74.76000213623047,75.66999816894531,6048300
2023-10-12,76.58000183105469,76.61000061035156,74.62000274658203,75.41999816894531,4244100
2023-10-13,77.70999908447266,79.18000030517578,77.16000366210938,78.98999786376953,6765100
2023-10-16,78.62999725341797,78.88999938964844,77.87000274658203,78.38999938964844,5156200
2023-10-17,77.9800033569336,78.87999725341797,77.4000015258789,78.80000305175781,3914400
2023-10-18,79.72000122070312,80.36000061035156,79.31999969482422,79.83999633789062,4647300
2023-10-19,79.37000274658203,81.75,78.94000244140625,81.68000030517578,5924400
2023-10-20,81.58999633789062,81.9800033569336,80.16999816894531,80.69999694824219,4664700
2023-10-23,80.22000122070312,80.2699966430664,78.3499984741211,78.88999938964844,4607100
2023-10-24,78.04000091552734,78.22000122070312,76.30999755859375,76.93000030517578,6629600
2023-10-25,77.11000061035156,78.7300033569336,75.63999938964844,78.45999908447266,6116800
2023-10-26,76.83000183105469,77.58999633789062,76.48999786376953,76.88999938964844,3518500
2023-10-27,77.62000274658203,78.9800033569336,76.58000183105469,78.36000061035156,5522600
2023-10-30,77.23999786376953,77.58000183105469,75.36000061035156,76.05000305175781,5929500
2023-10-31,76.20999908447266,77.0199966430664,74.55999755859375,75.0199966430664,4604000
2023-11-01,76.66000366210938,76.72000122070312,74.23999786376953,74.75,4143000
2023-11-02,74.91000366210938,76.52999877929688,74.79000091552734,76.18000030517578,4191600
2023-11-03,75.29000091552734,76.41000366210938,74.13999938964844,74.8499984741211,5054500
2023-11-06,75.88999938964844,76.08999633789062,74.7699966430664,74.91000366210938,2764300
2023-11-07,72.98999786376953,73.1500015258789,71.61000061035156,71.80000305175781,7413600
2023-11-08,71.2699966430664,71.66999816894531,69.6500015258789,70.19000244140625,7264500
2023-11-09,70.75,71.66000366210938,70.13999938964844,70.25,4327700
2023-11-10,71.30999755859375,72.22000122070312,71.12000274658203,71.79000091552734,3754400
2023-11-13,71.80999755859375,72.95999908447266,71.7699966430664,72.91999816894531,3075600
2023-11-14,73.2300033569336,74.04000091552734,72.36000061035156,72.69000244140625,2688500
2023-11-15,71.80999755859375,72.37999725341797,71.18000030517578,71.33999633789062,5002800
2023-11-16,69.61000061035156,69.70999908447266,67.44999694824219,68.05000305175781,6745900
2023-11-17,69.13999938964844,70.94999694824219,69.13999938964844,70.75,5921000
2023-11-20,72.18000030517578,73.06999969482422,71.94000244140625,72.30000305175781,3985400
2023-11-21,72.05999755859375,72.58999633789062,71.75,72.52999877929688,2543500
2023-11-22,69.27999877929688,71.9000015258789,68.80999755859375,71.61000061035156,5283900
2023-11-24,70.94999694824219,71.86000061035156,70.75,70.81999969482422,1453900
2023-11-27,70.30000305175781,71.08999633789062,69.54000091552734,69.95999908447266,4633000
2023-11-28,70.63999938964844,71.83000183105469,70.23999786376953,71.26000213623047,2508200
2023-11-29,72.12000274658203,72.87000274658203,70.5999984741211,72.5199966430664,4573000
2023-11-30,73.5,74.20999908447266,70.02999877929688,70.13999938964844,9702200
2023-12-01,70.93000030517578,71.58999633789062,69.04000091552734,69.23999786376953,4354500
2023-12-04,68.66000366210938,69.7699966430664,67.87000274658203,68.47000122070312,5104000
2023-12-05,68.73999786376953,69.23999786376953,67.47000122070312,67.58000183105469,4833500
2023-12-06,65.9800033569336,66.3499984741211,64.61000061035156,64.76000213623047,9506200
2023-12-07,65.6500015258789,65.73999786376953,64.3499984741211,65.11000061035156,4561900
2023-12-08,66.11000061035156,66.9000015258789,65.91999816894531,66.52999877929688,4055500
2023-12-11,66.5,67.02999877929688,65.9800033569336,66.80000305175781,2589200
2023-12-12,64.93000030517578,65.05999755859375,63.84000015258789,64.25,7103800
2023-12-13,64.41999816894531,65.3499984741211,64.33999633789062,65.33000183105469,3575200
2023-12-14,66.94999694824219,67.80000305175781,66.9000015258789,67.16000366210938,5062800
2023-12-15,67.19000244140625,67.31999969482422,65.87999725341797,67.1500015258789,3451100
2023-12-18,68.88999938964844,69.58000183105469,67.55000305175781,68.08999633789062,5558900
2023-12-19,68.30000305175781,69.43000030517578,68.26000213623047,69.36000061035156,4039100
2023-12-20,70.1500015258789,70.30000305175781,68.66000366210938,68.79000091552734,5252100
2023-12-21,68.12999725341797,69.08000183105469,68.12999725341797,69.02999877929688,3290400
2023-12-22,69.62999725341797,69.95999908447266,68.48999786376953,68.69000244140625,4301900
2023-12-26,70.5199966430664,71.0999984741211,70.11000061035156,70.20999908447266,4996900
2023-12-27,70.0199966430664,70.16999816894531,68.9000015258789,68.91999816894531,3785600
2023-12-28,68.3499984741211,68.94000244140625,66.97000122070312,67.18000030517578,5754500
2023-12-29,67.68000030517578,67.75,66.62999725341797,66.6500015258789,3305500
2024-01-02,67.55999755859375,67.55999755859375,65.4800033569336,65.7699966430664,7908600
2024-01-03,66.91999816894531,68.36000061035156,66.72000122070312,68.19000244140625,7136800
2024-01-04,68.19000244140625,68.38999938964844,66.4000015258789,67.56999969482422,5001000
2024-01-05,68.83000183105469,69.31999969482422,68.36000061035156,69.02999877929688,4996500
2024-01-08,66.06999969482422,66.48999786376953,65.54000091552734,66.4000015258789,6270300
2024-01-09,67.30000305175781,67.94999694824219,66.70999908447266,67.38999938964844,4394100
2024-01-10,68.2699966430664,68.68000030517578,66.33999633789062,66.55999755859375,6307700
2024-01-11,68.3499984741211,68.91999816894531,67.11000061035156,67.6500015258789,7436400
2024-01-12,69.37999725341797,69.80999755859375,67.56999969482422,68.0199966430664,7198800
2024-01-16,68.08999633789062,68.25,67.11000061035156,67.25,4904800
2024-01-17,66.4800033569336,67.95999908447266,66.27999877929688,67.94000244140625,4463000
2024-01-18,68.36000061035156,69.30999755859375,67.79000091552734,69.05999755859375,4685900
2024-01-19,69.41000366210938,69.72000122070312,68.20999908447266,68.81999969482422,4668900
2024-01-22,68.87999725341797,70.5,68.72000122070312,69.69000244140625,4992500
2024-01-23,69.33999633789062,70.33000183105469,69.12000274658203,69.66000366210938,3164800
2024-01-24,69.97000122070312,70.87999725341797,69.66000366210938,70.54000091552734,4857600
2024-01-25,71.4800033569336,72.44999694824219,71.0199966430664,72.2300033569336,4979600
2024-01-26,71.9800033569336,73.19000244140625,71.12999725341797,73.0999984741211,4822100
2024-01-29,72.43000030517578,72.44999694824219,71.4800033569336,72.05000305175781,3444900
2024-01-30,72.0,73.0999984741211,71.72000122070312,72.80999755859375,3559200
2024-01-31,72.31999969482422,72.37000274658203,70.66000366210938,70.91999816894531,5073700
2024-02-01,71.58999633789062,71.98999786376953,68.95999908447266,69.06999969482422,13358700
2024-02-02,68.02999877929688,68.36000061035156,67.19000244140625,67.51000213623047,5659600
2024-02-05,67.83000183105469,68.58999633789062,66.8499984741211,68.18000030517578,3284500
2024-02-06,68.6500015258789,69.0999984741211,68.12000274658203,68.80999755859375,4413400
2024-02-07,68.94000244140625,69.43000030517578,68.69999694824219,69.41999816894531,5234200
2024-02-08,70.2699966430664,71.5999984741211,70.22000122070312,71.5199966430664,6147400
2024-02-09,71.94000244140625,72.27999877929688,71.0999984741211,71.66999816894531,2761600
2024-02-12,71.52999877929688,72.12999725341797,71.52999877929688,72.11000061035156,3839000
2024-02-13,72.54000091552734,73.22000122070312,71.94999694824219,72.6500015258789,3632000
2024-02-14,73.06999969482422,73.52999877929688,71.37000274658203,71.55000305175781,4632500
2024-02-15,71.7699966430664,73.19999694824219,71.7699966430664,72.83999633789062,4230900
2024-02-16,72.94999694824219,73.62999725341797,72.44000244140625,73.41000366210938,4209200
2024-02-20,73.44000244140625,73.44999694824219,72.05999755859375,72.41999816894531,3468600
2024-02-21,72.16999816894531,73.22000122070312,72.16000366210938,73.19999694824219,3775000
2024-02-22,72.98999786376953,74.05000305175781,72.91000366210938,73.5999984741211,2748500
2024-02-23,72.19000244140625,72.66000366210938,71.66000366210938,71.91999816894531,3403200
2024-02-26,71.55000305175781,73.23999786376953,71.4800033569336,72.79000091552734,3578500
2024-02-27,73.20999908447266,74.16000366210938,73.13999938964844,73.8499984741211,5301700
2024-02-28,74.45999908447266,74.73999786376953,73.2699966430664,73.62000274658203,3991500
2024-02-29,74.06999969482422,74.44999694824219,73.19999694824219,73.36000061035156,3861400
2024-03-01,74.73999786376953,75.94000244140625,74.52999877929688,74.95999908447266,5359600
2024-03-04,75.43000030517578,75.5,73.83000183105469,74.01000213623047,3332700
2024-03-05,73.62000274658203,74.66999816894531,73.11000061035156,73.44999694824219,4262700
2024-03-06,74.66999816894531,75.7300033569336,74.16000366210938,74.33999633789062,4988900
2024-03-07,73.55999755859375,74.7699966430664,73.4000015258789,74.2300033569336,3758500
2024-03-08,74.0199966430664,74.08000183105469,72.98999786376953,73.36000061035156,4038700
2024-03-11,72.97000122070312,73.9000015258789,72.37000274658203,73.62000274658203,3072600
2024-03-12,73.41999816894531,74.16000366210938,73.01000213623047,73.3499984741211,4134600
2024-03-13,74.75,75.25,74.37000274658203,75.08999633789062,4435500
2024-03-14,75.9000015258789,76.76000213623047,75.73999786376953,76.30000305175781,4238600
2024-03-15,75.97000122070312,76.63999938964844,75.87000274658203,76.33000183105469,3141800
2024-03-18,77.0199966430664,78.18000030517578,76.61000061035156,77.9800033569336,3403700
2024-03-19,78.08999633789062,78.77999877929688,77.94000244140625,78.43000030517578,2720500
2024-03-20,77.19999694824219,77.5199966430664,76.62000274658203,77.25,4254600
2024-03-21,76.83000183105469,77.0,76.13999938964844,76.81999969482422,2742000
2024-03-22,77.06999969482422,77.12000274658203,76.30999755859375,76.68000030517578,2397000
2024-03-25,76.98999786376953,78.20999908447266,76.98999786376953,77.76000213623047,2189200
2024-03-26,77.94000244140625,77.9800033569336,77.20999908447266,77.29000091552734,2776800
2024-03-27,76.91999816894531,77.54000091552734,76.81999969482422,77.51000213623047,2412300
2024-03-28,78.2699966430664,78.94000244140625,78.0199966430664,78.7300033569336,4745600
2024-04-01,79.08000183105469,80.19999694824219,78.80000305175781,79.66999816894531,4000100
2024-04-02,80.62999725341797,80.91999816894531,79.87999725341797,80.79000091552734,4241700
2024-04-03,81.30999755859375,81.81999969482422,81.0999984741211,81.25,3254800
2024-04-04,81.06999969482422,82.83999633789062,80.43000030517578,82.2699966430664,6112200
2024-04-05,82.58000183105469,83.25,82.12000274658203,82.4000015258789,3842800
2024-04-08,82.37999725341797,82.7300033569336,81.16999816894531,82.19999694824219,3757200
2024-04-09,82.12999725341797,82.25,80.87000274658203,81.1500015258789,3893900
2024-04-10,81.38999938964844,82.11000061035156,80.43000030517578,82.08999633789062,6834100
2024-04-11,81.66999816894531,81.66999816894531,80.79000091552734,81.55000305175781,6287700
2024-04-12,83.0,83.41000366210938,81.2300033569336,81.52999877929688,9724900
2024-04-15,81.0,81.69999694824219,80.08999633789062,81.6500015258789,10203200
2024-04-16,81.30999755859375,81.72000122070312,81.01000213623047,81.33000183105469,4285400
2024-04-17,80.27999877929688,80.95999908447266,78.69000244140625,78.91000366210938,5967300
2024-04-18,79.12000274658203,79.48999786376953,78.19999694824219,78.77999877929688,4529600
2024-04-19,78.72000122070312,79.52999877929688,78.55999755859375,78.8499984741211,7608800
2024-04-22,77.86000061035156,78.98999786376953,77.56999969482422,78.77999877929688,3299600
2024-04-23,78.25,80.0999984741211,78.16000366210938,79.9800033569336,3355400
2024-04-24,79.70999908447266,80.25,79.16000366210938,79.63999938964844,3662900
2024-04-25,79.56999969482422,80.48999786376953,78.75,80.44000244140625,3009000
2024-04-26,80.97000122070312,80.97000122070312,80.05999755859375,80.38999938964844,1605300
2024-04-29,80.06999969482422,80.33000183105469,79.16999816894531,79.5,3934100
2024-04-30,78.93000030517578,79.22000122070312,77.79000091552734,78.37999725341797,3829200
2024-05-01,77.37000274658203,78.37999725341797,75.76000213623047,75.93000030517578,5965400
2024-05-02,76.0999984741211,76.4000015258789,75.37000274658203,75.93000030517578,4710000
2024-05-03,75.73999786376953,75.91999816894531,75.0199966430664,75.12999725341797,2875100
2024-05-06,75.54000091552734,75.9800033569336,74.95999908447266,75.66000366210938,6195900
2024-05-07,75.25,76.16000366210938,74.63999938964844,75.5,4327400
2024-05-08,74.72000122070312,76.18000030517578,74.55000305175781,76.11000061035156,2423800
2024-05-09,76.06999969482422,76.55999755859375,75.87999725341797,76.5199966430664,2240300
2024-05-10,76.68000030517578,76.83000183105469,75.23999786376953,75.30000305175781,2746600
2024-05-13,75.72000122070312,76.43000030517578,75.5999984741211,76.12999725341797,3055300
2024-05-14,75.30000305175781,75.87000274658203,74.83999633789062,75.20999908447266,2186600
2024-05-15,74.44999694824219,75.87999725341797,73.87999725341797,75.87999725341797,3660000
2024-05-16,76.63999938964844,76.73999786376953,75.93000030517578,76.25,3195900
2024-05-17,76.3499984741211,77.11000061035156,76.16000366210938,76.97000122070312,2019100
2024-05-20,76.55000305175781,77.55000305175781,76.18000030517578,76.7300033569336,2040500
2024-05-21,75.98999786376953,76.52999877929688,75.52999877929688,76.16000366210938,2009600
2024-05-22,75.20999908447266,75.9000015258789,74.81999969482422,74.87000274658203,2337200
2024-05-23,75.95999908447266,76.18000030517578,74.04000091552734,74.44999694824219,1915600
2024-05-24,74.87999725341797,75.5999984741211,74.7300033569336,75.3499984741211,1164400
2024-05-28,76.76000213623047,77.77999877929688,76.56999969482422,77.66000366210938,2300500
2024-05-29,77.66000366210938,77.66999816894531,76.55999755859375,76.56999969482422,1619000
2024-05-30,76.05000305175781,76.72000122070312,75.25,75.52999877929688,2332200
2024-05-31,75.62999725341797,75.83999633789062,74.33000183105469,74.81999969482422,2038300
2024-06-03,73.93000030517578,73.93000030517578,71.76000213623047,71.83000183105469,5763800
2024-06-04,70.95999908447266,71.44999694824219,70.44000244140625,71.08999633789062,2421100
2024-06-05,71.4000015258789,71.9800033569336,70.76000213623047,71.88999938964844,2058500
2024-06-06,72.12000274658203,73.47000122070312,71.95999908447266,73.26000213623047,1933300
2024-06-07,73.55999755859375,73.91999816894531,72.95999908447266,73.0199966430664,2049500
2024-06-10,73.77999877929688,75.55000305175781,73.55999755859375,75.45999908447266,4020300
2024-06-11,75.33999633789062,75.98999786376953,74.91000366210938,75.51000213623047,1891700
2024-06-12,76.83000183105469,76.91999816894531,75.56999969482422,75.9800033569336,2465300
2024-06-13,76.30999755859375,76.5199966430664,75.69000244140625,75.73999786376953,1685400
2024-06-14,76.62000274658203,76.77999877929688,75.83999633789062,76.08000183105469,2347100
2024-06-17,76.66000366210938,77.9800033569336,76.55000305175781,77.79000091552734,2589800
2024-06-18,77.87999725341797,78.83000183105469,77.76000213623047,78.66999816894531,1757300
2024-06-20,79.27999877929688,79.52999877929688,78.8499984741211,79.41000366210938,1446500
2024-06-21,79.44000244140625,79.79000091552734,78.4000015258789,78.6500015258789,1525500
2024-06-24,78.5199966430664,79.80000305175781,78.48999786376953,79.69999694824219,1402400
2024-06-25,79.47000122070312,79.83000183105469,78.75,78.9000015258789,1268100
2024-06-26,78.94000244140625,79.55000305175781,78.2699966430664,78.75,1581900
2024-06-27,79.69999694824219,80.02999877929688,79.22000122070312,79.91999816894531,1785700
2024-06-28,80.02999877929688,80.04000091552734,79.08000183105469,79.58999633789062,1359600
2024-07-01,80.20999908447266,81.69000244140625,79.81999969482422,81.54000091552734,2272800
2024-07-02,81.9800033569336,82.0199966430664,80.83000183105469,81.11000061035156,1182500
2024-07-03,80.94999694824219,81.5999984741211,80.56999969482422,81.2699966430664,734700
2024-07-05,82.01000213623047,82.5999984741211,81.2300033569336,81.30999755859375,1979700
2024-07-08,80.58999633789062,81.0199966430664,80.29000091552734,80.41999816894531,2029600
2024-07-09,80.12000274658203,80.6500015258789,79.45999908447266,79.7699966430664,1913000
2024-07-10,79.41999816894531,80.69000244140625,79.18000030517578,80.4800033569336,2291900
2024-07-11,79.93000030517578,80.98999786376953,79.7300033569336,80.94000244140625,2998200
2024-07-12,81.25,81.31999969482422,80.11000061035156,80.25,3003800
2024-07-15,80.26000213623047,80.37999725341797,79.56999969482422,80.12000274658203,2206700
2024-07-16,78.68000030517578,79.41000366210938,78.68000030517578,79.05999755859375,2012200
2024-07-17,80.0,80.70999908447266,79.94999694824219,80.62000274658203,2459300
2024-07-18,80.58999633789062,81.08999633789062,79.83999633789062,79.9000015258789,1425500
2024-07-19,79.51000213623047,80.22000122070312,77.86000061035156,78.0,2636000
2024-07-22,77.16999816894531,77.75,76.86000061035156,77.62000274658203,1556600
2024-07-23,76.95999908447266,77.12999725341797,75.72000122070312,76.62000274658203,3124100
2024-07-24,76.87000274658203,77.4800033569336,76.30000305175781,76.80999755859375,2129200
2024-07-25,76.16999816894531,77.77999877929688,75.54000091552734,77.45999908447266,1824000
2024-07-26,76.81999969482422,76.94000244140625,75.55000305175781,76.11000061035156,2125100
2024-07-29,76.7300033569336,76.98999786376953,74.73999786376953,75.19000244140625,1955400
2024-07-30,74.44999694824219,74.7699966430664,74.0,74.45999908447266,3304600
2024-07-31,76.33000183105469,77.91000366210938,75.9000015258789,77.73999786376953,4582800
2024-08-01,77.79000091552734,77.8499984741211,75.63999938964844,76.29000091552734,3633500
2024-08-02,73.80999755859375,73.81999969482422,72.43000030517578,73.38999938964844,5001300
2024-08-05,71.94000244140625,73.26000213623047,71.83000183105469,73.22000122070312,3939500
2024-08-06,71.7699966430664,73.38999938964844,71.7300033569336,72.44999694824219,3377900
2024-08-07,73.94000244140625,75.16999816894531,73.69000244140625,74.69000244140625,4944000
2024-08-08,74.52999877929688,75.80000305175781,74.44000244140625,75.36000061035156,3034300
2024-08-09,75.66999816894531,76.3499984741211,75.25,76.22000122070312,2923600
2024-08-12,77.19000244140625,79.16999816894531,76.93000030517578,78.62999725341797,4745000
2024-08-13,78.37999725341797,78.45999908447266,77.30999755859375,77.63999938964844,2300800
2024-08-14,77.5999984741211,77.75,76.30000305175781,76.58999633789062,1721700
2024-08-15,77.29000091552734,78.0,77.1500015258789,77.41000366210938,1640500
2024-08-16,76.2300033569336,76.6500015258789,75.69000244140625,76.31999969482422,2476000
2024-08-19,76.25,76.37999725341797,74.08999633789062,74.37999725341797,4881200
2024-08-20,74.73999786376953,75.0199966430664,73.68000030517578,73.83000183105469,2761700
2024-08-21,74.31999969482422,74.80999755859375,72.11000061035156,72.5999984741211,2769800
2024-08-22,72.83000183105469,74.16999816894531,72.70999908447266,73.58000183105469,3170300
2024-08-23,74.98999786376953,75.76000213623047,74.87000274658203,75.55000305175781,3008600
2024-08-26,78.06999969482422,78.31999969482422,77.62000274658203,77.83000183105469,4196800
2024-08-27,77.38999938964844,77.5999984741211,76.13999938964844,76.48999786376953,3537500
2024-08-28,75.4000015258789,76.2300033569336,74.80000305175781,75.4800033569336,1852500
2024-08-29,76.7699966430664,77.6500015258789,76.0999984741211,76.7699966430664,4062000
2024-08-30,75.19000244140625,75.22000122070312,74.12000274658203,74.33999633789062,3341400
2024-09-03,72.1500015258789,72.1500015258789,70.8499984741211,71.08999633789062,4967800
2024-09-04,70.62000274658203,71.5,69.55000305175781,69.61000061035156,4701400
2024-09-05,70.7300033569336,71.52999877929688,69.51000213623047,69.88999938964844,3482600
2024-09-06,70.55000305175781,70.87000274658203,67.91000366210938,68.93000030517578,3708600
2024-09-09,68.48999786376953,69.66000366210938,68.05000305175781,69.2699966430664,2685200
2024-09-10,69.44999694824219,69.48999786376953,66.0199966430664,66.95999908447266,4038100
2024-09-11,67.8499984741211,68.62000274658203,66.37000274658203,67.8499984741211,3143200
2024-09-12,69.06999969482422,70.45999908447266,68.52999877929688,69.88999938964844,4035600
2024-09-13,70.19999694824219,70.93000030517578,69.12000274658203,69.83999633789062,2453000
2024-09-16,70.61000061035156,71.22000122070312,70.12999725341797,70.87999725341797,3317900
2024-09-17,70.9000015258789,72.29000091552734,70.83999633789062,71.72000122070312,1952300
2024-09-18,71.01000213623047,71.94000244140625,70.58000183105469,70.66000366210938,2443800
2024-09-19,72.22000122070312,73.20999908447266,71.79000091552734,72.75,4126900
2024-09-20,72.41999816894531,73.13999938964844,72.05000305175781,72.91999816894531,1353300
2024-09-23,72.95999908447266,73.52999877929688,71.16999816894531,72.25,2837700
2024-09-24,73.8499984741211,73.86000061035156,72.83000183105469,73.29000091552734,2387000
2024-09-25,72.3499984741211,72.80000305175781,70.94000244140625,71.4800033569336,3469200
2024-09-26,69.22000122070312,70.12000274658203,68.5999984741211,69.01000213623047,4593800
2024-09-27,69.30000305175781,70.31999969482422,68.80000305175781,70.2699966430664,3214700
2024-09-30,69.95999908447266,70.87000274658203,69.41999816894531,69.91999816894531,2338500
2024-10-01,69.33999633789062,73.7300033569336,69.29000091552734,72.11000061035156,13945000
2024-10-02,73.94999694824219,74.20999908447266,71.62000274658203,72.76000213623047,4093000
2024-10-03,73.73999786376953,75.9000015258789,73.44999694824219,75.7300033569336,7082200
2024-10-04,76.20999908447266,77.4000015258789,75.76000213623047,76.3499984741211,5843100
2024-10-07,77.41999816894531,79.30999755859375,77.29000091552734,79.19999694824219,4353500
2024-10-08,76.83000183105469,76.94000244140625,74.56999969482422,75.79000091552734,8048000
2024-10-09,74.11000061035156,75.36000061035156,73.41000366210938,75.25,6501500
2024-10-10,76.1500015258789,78.04000091552734,75.76000213623047,77.7699966430664,4533100
2024-10-11,77.01000213623047,77.87999725341797,76.69000244140625,77.48999786376953,3642400
2024-10-14,76.05999755859375,76.6500015258789,75.4800033569336,75.93000030517578,3943200
2024-10-15,72.2699966430664,72.94999694824219,71.66999816894531,72.76000213623047,4116700
2024-10-16,72.37999725341797,72.66999816894531,71.52999877929688,72.4000015258789,2195300
2024-10-17,72.05000305175781,72.83999633789062,71.30999755859375,72.62000274658203,2541700
2024-10-18,71.73999786376953,71.91999816894531,70.56999969482422,71.37999725341797,4342300
2024-10-21,72.4000015258789,72.87000274658203,71.70999908447266,72.26000213623047,2941400
2024-10-22,73.19000244140625,74.6500015258789,73.0,73.9800033569336,3782100
2024-10-23,73.48999786376953,74.02999877929688,72.91000366210938,73.55000305175781,2413400
2024-10-24,73.75,74.08000183105469,72.2699966430664,73.05999755859375,2218600
2024-10-25,73.80000305175781,74.48999786376953,73.36000061035156,74.2300033569336,3676100
2024-10-28,69.7699966430664,70.63999938964844,69.66999816894531,70.43000030517578,7429100
2024-10-29,70.12000274658203,70.30999755859375,69.13999938964844,69.66000366210938,4015900
2024-10-30,70.66999816894531,71.62999725341797,70.36000061035156,71.36000061035156,3934400
2024-10-31,71.80999755859375,73.3499984741211,71.44000244140625,73.08000183105469,9183500
2024-11-01,73.62999725341797,73.80000305175781,71.94999694824219,72.0199966430664,4533400
2024-11-04,73.86000061035156,74.43000030517578,73.27999877929688,74.29000091552734,3240200
2024-11-05,74.91999816894531,75.33999633789062,74.05000305175781,74.7300033569336,2839500
2024-11-06,73.2300033569336,75.31999969482422,73.2300033569336,74.54000091552734,4179100
2024-11-07,74.01000213623047,75.55999755859375,73.51000213623047,74.66000366210938,3133400
2024-11-08,73.83999633789062,73.94000244140625,72.66000366210938,73.12999725341797,2984700
2024-11-11,71.20999908447266,71.44999694824219,70.63999938964844,70.94000244140625,3272100
2024-11-12,71.77999877929688,71.8499984741211,70.5,70.69000244140625,1905500
2024-11-13,70.33000183105469,71.5,69.5999984741211,70.7300033569336,3449100
2024-11-14,72.05999755859375,72.08999633789062,70.81999969482422,71.29000091552734,2088900
2024-11-15,70.87000274658203,71.3499984741211,69.55999755859375,69.75,3629400
2024-11-18,70.93000030517578,72.30999755859375,70.9000015258789,72.06999969482422,3112000
2024-11-19,72.4000015258789,72.70999908447266,71.4000015258789,72.30999755859375,3959400
2024-11-20,72.83999633789062,72.83999633789062,71.5999984741211,72.0199966430664,1362400
2024-11-21,73.12999725341797,73.26000213623047,72.38999938964844,73.19999694824219,1848100
2024-11-22,73.0999984741211,74.58000183105469,72.94000244140625,74.25,2573800
2024-11-25,72.94000244140625,73.44000244140625,71.7300033569336,72.0999984741211,3299000
2024-11-26,72.5199966430664,73.33999633789062,71.01000213623047,71.61000061035156,2882200
2024-11-27,71.62999725341797,72.30000305175781,71.16000366210938,71.72000122070312,1575900
2024-11-29,72.31999969482422,72.73999786376953,71.51000213623047,71.61000061035156,1757600
2024-12-02,71.87000274658203,71.94999694824219,70.69999694824219,71.04000091552734,3553900
2024-12-03,72.16000366210938,73.31999969482422,71.80000305175781,73.04000091552734,3199100
2024-12-04,73.41000366210938,73.44999694824219,71.5199966430664,71.87999725341797,2784100
2024-12-05,71.94999694824219,72.16999816894531,71.22000122070312,71.47000122070312,1525200
2024-12-06,70.62000274658203,70.70999908447266,69.98999786376953,70.23999786376953,3083800
2024-12-09,71.2300033569336,71.97000122070312,71.16000366210938,71.16999816894531,2061700
2024-12-10,71.54000091552734,72.12999725341797,71.31999969482422,71.4000015258789,2475900
2024-12-11,72.58000183105469,73.58999633789062,72.1500015258789,73.33000183105469,3061900
2024-12-12,72.9000015258789,73.58000183105469,72.19000244140625,73.20999908447266,2830100
2024-12-13,73.62000274658203,74.5,73.55000305175781,74.20999908447266,2713400
2024-12-16,74.1500015258789,74.30000305175781,73.61000061035156,73.69999694824219,1947900
2024-12-17,72.95999908447266,73.3499984741211,72.30999755859375,73.30000305175781,2140100
2024-12-18,73.66999816894531,74.37999725341797,72.91999816894531,72.94000244140625,2338100
2024-12-19,73.93000030517578,74.11000061035156,72.61000061035156,72.61000061035156,2099400
2024-12-20,72.2699966430664,73.41000366210938,71.95999908447266,73.0999984741211,1599800
2024-12-23,72.91000366210938,73.06999969482422,72.0999984741211,73.05999755859375,1894400
2024-12-24,73.69999694824219,74.02999877929688,73.44999694824219,73.6500015258789,1011800
2024-12-26,74.26000213623047,74.37999725341797,72.9000015258789,73.12999725341797,1808600
2024-12-27,74.0999984741211,74.4000015258789,73.69000244140625,73.8499984741211,1462000
2024-12-30,74.86000061035156,75.2699966430664,74.45999908447266,74.81999969482422,1621000
2024-12-31,75.23999786376953,75.75,74.97000122070312,75.55000305175781,1273500
2025-01-02,76.83999633789062,77.55999755859375,76.83999633789062,76.93000030517578,3269400
2025-01-03,77.41000366210938,78.22000122070312,77.26000213623047,77.91999816894531,1875300
2025-01-06,78.43000030517578,78.9000015258789,77.05999755859375,77.30000305175781,2141800
2025-01-07,78.12999725341797,78.44000244140625,77.69999694824219,78.16999816894531,3912400
2025-01-08,78.3499984741211,78.45999908447266,77.05999755859375,77.30000305175781,3259100
2025-01-10,81.54000091552734,81.81999969482422,79.37000274658203,80.63999938964844,5048700
2025-01-13,81.51000213623047,82.81999969482422,81.37000274658203,82.2300033569336,5060500
2025-01-14,81.9000015258789,82.08000183105469,81.20999908447266,81.66999816894531,4679800
2025-01-15,82.27999877929688,84.58000183105469,82.27999877929688,84.33999633789062,4891900
2025-01-16,83.48999786376953,83.5999984741211,81.98999786376953,82.94000244140625,3607100
2025-01-17,82.5199966430664,83.0,82.2300033569336,82.5199966430664,2297600
2025-01-21,80.62000274658203,81.33999633789062,80.44999694824219,81.11000061035156,2410900
2025-01-22,80.72000122070312,81.20999908447266,80.31999969482422,80.43000030517578,2798000
2025-01-23,80.55999755859375,81.04000091552734,79.16000366210938,79.20999908447266,3803200
2025-01-24,80.06999969482422,80.22000122070312,79.0199966430664,79.5999984741211,1922700
2025-01-27,79.27999877929688,79.54000091552734,77.2300033569336,77.93000030517578,1954800
2025-01-28,78.87000274658203,78.94999694824219,77.80999755859375,78.86000061035156,1592300
2025-01-29,78.0199966430664,78.6500015258789,77.18000030517578,77.77999877929688,1670500
2025-01-30,77.7699966430664,78.7699966430664,77.45999908447266,77.75,2238600
2025-01-31,77.5999984741211,78.26000213623047,76.76000213623047,78.0199966430664,3538900
2025-02-03,78.41999816894531,78.7699966430664,76.94000244140625,77.81999969482422,4200200
2025-02-04,75.69999694824219,78.30000305175781,75.5999984741211,77.51000213623047,6136900
2025-02-05,76.56999969482422,77.0,75.83000183105469,76.08999633789062,1985200
2025-02-06,76.36000061035156,76.7300033569336,75.2699966430664,75.44999694824219,2168400
2025-02-07,76.22000122070312,76.29000091552734,75.45999908447266,75.86000061035156,2013900
2025-02-10,76.94000244140625,77.51000213623047,76.61000061035156,77.4000015258789,2814500
2025-02-11,78.37000274658203,78.48999786376953,77.87000274658203,78.2699966430664,2284100
2025-02-12,77.1500015258789,77.45999908447266,76.29000091552734,76.31999969482422,4918700
2025-02-13,75.68000030517578,76.47000122070312,75.58000183105469,76.38999938964844,1897100
2025-02-14,76.58000183105469,76.73999786376953,75.62999725341797,75.81999969482422,2426000
2025-02-18,76.69000244140625,77.11000061035156,76.3499984741211,76.95999908447266,2324900
2025-02-19,78.05999755859375,78.19999694824219,77.2300033569336,77.44999694824219,1554200
2025-02-20,77.91999816894531,78.47000122070312,77.62000274658203,77.76000213623047,1627000
2025-02-21,76.69999694824219,76.8499984741211,75.33999633789062,75.3499984741211,2749100
2025-02-24,75.70999908447266,76.13999938964844,75.44999694824219,75.97000122070312,2930800
2025-02-25,75.5999984741211,75.61000061035156,73.73999786376953,74.12999725341797,2386600
2025-02-26,73.91000366210938,74.2699966430664,73.41000366210938,73.8499984741211,3229400
2025-02-27,75.0199966430664,75.79000091552734,74.69000244140625,75.27999877929688,2641900
2025-02-28,74.58000183105469,75.47000122070312,74.25,75.22000122070312,2351600
2025-03-03,75.33000183105469,75.55999755859375,72.93000030517578,73.31999969482422,3996300
2025-03-04,72.75,73.61000061035156,71.70999908447266,73.30999755859375,2030600
2025-03-05,71.4000015258789,71.48999786376953,70.08999633789062,71.41999816894531,3811000
2025-03-06,71.37000274658203,72.0199966430664,70.48999786376953,71.12999725341797,3038700
2025-03-07,72.73999786376953,73.30999755859375,71.7699966430664,72.08999633789062,4195700
2025-03-10,72.05999755859375,72.25,70.73999786376953,70.88999938964844,1777100
2025-03-11,71.80000305175781,72.16999816894531,70.9800033569336,71.44999694824219,1876200
2025-03-12,72.31999969482422,72.97000122070312,72.04000091552734,72.80000305175781,2389100
2025-03-13,72.08000183105469,72.44000244140625,71.41000366210938,71.62000274658203,3119100
2025-03-14,71.88999938964844,72.43000030517578,71.6500015258789,72.27999877929688,2054600
2025-03-17,72.9800033569336,73.16999816894531,72.43000030517578,72.70999908447266,2873700
2025-03-18,73.38999938964844,73.48999786376953,71.97000122070312,72.20999908447266,2739000
2025-03-19,72.08000183105469,72.87999725341797,71.93000030517578,72.41999816894531,1747400
2025-03-20,72.2300033569336,73.80000305175781,72.04000091552734,73.7300033569336,2523100
2025-03-21,73.38999938964844,73.95999908447266,73.13999938964844,73.79000091552734,1528800
2025-03-24,74.12999725341797,74.97000122070312,73.94000244140625,74.87999725341797,2755300
2025-03-25,75.2300033569336,75.36000061035156,74.12000274658203,74.81999969482422,1922900
2025-03-26,75.33999633789062,75.94000244140625,75.12999725341797,75.41999816894531,2469600
2025-03-27,75.26000213623047,75.68000030517578,74.77999877929688,75.4800033569336,1590800
2025-03-28,75.5199966430664,75.54000091552734,74.54000091552734,74.7699966430664,2430300
2025-03-31,75.5199966430664,77.72000122070312,75.27999877929688,77.33000183105469,3147400
2025-04-01,77.5999984741211,78.01000213623047,76.87999725341797,77.08000183105469,2753900
2025-04-02,76.72000122070312,77.86000061035156,76.69000244140625,77.73999786376953,2808400
2025-04-03,72.16000366210938,72.69999694824219,71.44000244140625,72.25,6279800
2025-04-04,66.9000015258789,68.41999816894531,65.5,67.91999816894531,9319900
2025-04-07,65.63999938964844,69.19999694824219,64.94000244140625,65.9800033569336,7869100
2025-04-08,66.5999984741211,66.80000305175781,62.7400016784668,63.34000015258789,8411300
2025-04-09,61.72999954223633,68.05000305175781,60.66999816894531,67.58000183105469,15313000
2025-04-10,64.7699966430664,65.47000122070312,63.599998474121094,65.31999969482422,6596700
2025-04-11,64.6500015258789,66.79000091552734,64.5,66.45999908447266,4386200
2025-04-14,67.12000274658203,67.12999725341797,65.62000274658203,66.66000366210938,3146200
2025-04-15,66.47000122070312,66.91999816894531,65.91999816894531,66.4800033569336,1779200
2025-04-16,66.98999786376953,67.97000122070312,66.98999786376953,67.75,5452100
2025-04-17,68.3499984741211,70.05000305175781,68.1500015258789,69.4800033569336,4776800
2025-04-21,68.2699966430664,68.66000366210938,67.44000244140625,68.62000274658203,2343000
2025-04-22,68.88999938964844,70.2699966430664,68.72000122070312,69.37000274658203,4499000
2025-04-23,68.98999786376953,69.80999755859375,67.19000244140625,68.05000305175781,8908500
2025-04-24,68.6500015258789,68.86000061035156,67.69999694824219,68.45999908447266,4336600
2025-04-25,68.05000305175781,69.18000030517578,68.04000091552734,69.02999877929688,3272100
2025-04-28,68.87000274658203,69.04000091552734,67.16999816894531,67.76000213623047,3232700
2025-04-29,66.69000244140625,66.80999755859375,65.83000183105469,65.8499984741211,4650000
2025-04-30,65.44999694824219,65.72000122070312,63.29999923706055,63.560001373291016,10236300
2025-05-01,63.59000015258789,65.08000183105469,63.099998474121094,64.5199966430664,10673900
2025-05-02,64.52999877929688,64.5999984741211,63.11000061035156,64.01000213623047,7095900
2025-05-05,62.849998474121094,63.02000045776367,61.75,62.369998931884766,4867100
2025-05-06,64.69999694824219,65.41000366210938,64.45999908447266,64.5999984741211,5745700
2025-05-07,64.41000366210938,64.66999816894531,63.2599983215332,63.5099983215332,4008500
2025-05-08,64.44000244140625,65.73999786376953,64.43000030517578,65.5999984741211,4643900
2025-05-09,65.95999908447266,66.81999969482422,65.87000274658203,66.61000061035156,4361300
2025-05-12,69.08000183105469,69.27999877929688,67.4800033569336,67.5999984741211,4861900
2025-05-13,68.44999694824219,69.87999725341797,68.4000015258789,69.58999633789062,4728000
2025-05-14,69.27999877929688,69.55000305175781,68.69999694824219,68.7300033569336,2802500
2025-05-15,67.41000366210938,67.79000091552734,66.87000274658203,67.58999633789062,5263400
2025-05-16,67.83000183105469,68.54000091552734,67.41999816894531,68.0999984741211,3769400
2025-05-19,68.11000061035156,69.0999984741211,67.87999725341797,68.51000213623047,5136900
2025-05-20,68.37000274658203,68.80000305175781,67.77999877929688,68.66000366210938,2786100
2025-05-21,69.13999938964844,69.16000366210938,67.56999969482422,67.58999633789062,5467400
2025-05-22,66.87999725341797,67.55000305175781,66.56999969482422,67.13999938964844,3512500
2025-05-23,66.97000122070312,68.22000122070312,66.95999908447266,67.98999786376953,4285000
2025-05-27,67.4800033569336,67.5999984741211,66.47000122070312,67.27999877929688,3938200
2025-05-28,68.33000183105469,68.95999908447266,67.83000183105469,67.88999938964844,5201800
2025-05-29,67.62999725341797,67.63999938964844,66.77999877929688,67.19000244140625,4856200
2025-05-30,67.0999984741211,67.25,65.95999908447266,67.1500015258789,8793200
2025-06-02,69.98999786376953,70.04000091552734,68.63999938964844,69.55000305175781,7125100
2025-06-03,69.62000274658203,70.5,69.37000274658203,69.88999938964844,3996900
2025-06-04,70.0,70.55999755859375,68.63999938964844,69.33999633789062,6455200
2025-06-05,70.43000030517578,70.61000061035156,69.79000091552734,69.93000030517578,2613700
2025-06-06,70.36000061035156,71.5199966430664,70.36000061035156,71.37999725341797,3488000
2025-06-09,71.4000015258789,72.18000030517578,71.08000183105469,72.05000305175781,2893900
2025-06-10,72.16999816894531,73.06999969482422,71.26000213623047,71.5999984741211,5541900
2025-06-11,73.0199966430664,75.31999969482422,72.80000305175781,74.81999969482422,8888000
2025-06-12,74.01000213623047,75.41000366210938,73.75,75.05000305175781,11696900
2025-06-13,80.47000122070312,81.13999938964844,78.63999938964844,80.22000122070312,33971200
2025-06-16,79.01000213623047,79.5999984741211,76.25,78.58999633789062,40622400
2025-06-17,80.44000244140625,82.88999938964844,80.08999633789062,82.30000305175781,26239300
2025-06-18,83.0999984741211,83.45999908447266,80.16000366210938,82.2699966430664,36772300
2025-06-20,82.25,83.37999725341797,81.86000061035156,83.12000274658203,14229000
2025-06-23,83.25,83.56999969482422,76.41000366210938,76.41000366210938,50659400
2025-06-24,73.33999633789062,73.86000061035156,71.97000122070312,73.0,16119600
2025-06-25,72.93000030517578,74.2300033569336,72.79000091552734,73.30999755859375,12401000
2025-06-26,73.62999725341797,74.68000030517578,73.08999633789062,73.58999633789062,9514900
2025-06-27,74.0199966430664,74.33999633789062,72.87000274658203,73.27999877929688,11610800
2025-06-30,73.4800033569336,73.62999725341797,72.72000122070312,73.11000061035156,5917500
2025-07-01,73.61000061035156,74.04000091552734,73.31999969482422,73.93000030517578,4425200
2025-07-02,74.31999969482422,76.0199966430664,73.51000213623047,75.58999633789062,6491400
2025-07-03,75.41000366210938,75.91999816894531,74.87999725341797,75.19000244140625,4394800
2025-07-07,75.83999633789062,76.88999938964844,75.56999969482422,76.4800033569336,6155000
2025-07-08,76.18000030517578,77.58999633789062,76.05000305175781,76.95999908447266,4287200
2025-07-09,76.44999694824219,77.5199966430664,76.27999877929688,76.93000030517578,3839700
2025-07-10,75.37000274658203,75.91999816894531,74.95999908447266,75.38999938964844,6704000
2025-07-11,76.08999633789062,77.3499984741211,76.08000183105469,77.29000091552734,4487200
2025-07-14,77.2699966430664,77.2699966430664,75.5,75.62000274658203,7289700
2025-07-15,75.30999755859375,75.87999725341797,74.94000244140625,75.26000213623047,5941400
2025-07-16,74.20999908447266,75.33000183105469,73.98999786376953,75.19000244140625,6178100
2025-07-17,75.01000213623047,76.26000213623047,74.87000274658203,76.16000366210938,4350000
2025-07-18,76.97000122070312,77.30999755859375,75.80000305175781,75.93000030517578,7583500
2025-07-21,75.62000274658203,75.91000366210938,74.98999786376953,75.58999633789062,2884800
2025-07-22,75.05999755859375,75.47000122070312,74.55000305175781,75.3499984741211,3946300
2025-07-23,74.80999755859375,75.33000183105469,74.44000244140625,75.27999877929688,4811500
2025-07-24,75.87000274658203,76.33999633789062,75.1500015258789,76.08999633789062,5938400
2025-07-25,76.11000061035156,76.11000061035156,74.80000305175781,74.8499984741211,3287400
2025-07-28,76.69999694824219,77.23999786376953,76.20999908447266,77.16999816894531,3796800
2025-07-29,77.44999694824219,80.23999786376953,77.33999633789062,79.80000305175781,7928200
2025-07-30,80.16000366210938,81.12999725341797,79.7300033569336,81.04000091552734,4957400
2025-07-31,79.86000061035156,80.41999816894531,78.91999816894531,79.58999633789062,3817100
2025-08-01,79.70999908447266,79.83000183105469,77.19000244140625,77.45999908447266,7087100
2025-08-04,75.63999938964844,77.16000366210938,75.45999908447266,76.11000061035156,5326700
2025-08-05,75.51000213623047,75.75,74.88999938964844,75.0199966430664,5894000
2025-08-06,76.30999755859375,76.83999633789062,73.31999969482422,73.79000091552734,8908700
2025-08-07,74.05999755859375,74.54000091552734,73.41999816894531,73.41999816894531,3578400
2025-08-08,73.93000030517578,74.4000015258789,72.38999938964844,73.30000305175781,5793400
2025-08-11,73.94000244140625,74.2300033569336,73.36000061035156,73.80000305175781,3307600
2025-08-12,73.22000122070312,73.58000183105469,72.80000305175781,72.94999694824219,2929300
2025-08-13,72.77999877929688,72.83000183105469,71.55999755859375,72.45999908447266,5653500
2025-08-14,73.36000061035156,73.77999877929688,72.87999725341797,73.73999786376953,4551100
2025-08-15,72.72000122070312,73.22000122070312,72.29000091552734,72.80000305175781,8046900
2025-08-18,72.3499984741211,73.62999725341797,71.80999755859375,73.16999816894531,5247900
2025-08-19,72.5,72.75,72.05999755859375,72.30000305175781,3423300
2025-08-20,73.16000366210938,73.62999725341797,72.58999633789062,73.5199966430664,3858800
2025-08-21,73.29000091552734,74.41000366210938,73.08999633789062,74.12999725341797,3185700
2025-08-22,74.27999877929688,74.7300033569336,74.12000274658203,74.63999938964844,4873300
2025-08-25,75.19000244140625,76.12000274658203,75.16999816894531,75.75,3175800
2025-08-26,74.58000183105469,75.12000274658203,73.8499984741211,74.05000305175781,3174400
2025-08-27,74.12999725341797,75.11000061035156,74.12999725341797,74.68000030517578,3322100
2025-08-28,74.94000244140625,75.66999816894531,74.11000061035156,75.23999786376953,3522000
2025-08-29,75.3499984741211,75.44999694824219,74.73999786376953,74.83999633789062,3510200
2025-09-02,76.08000183105469,76.95999908447266,75.66999816894531,76.76000213623047,5380800
2025-09-03,75.61000061035156,75.83000183105469,74.58999633789062,74.83000183105469,6270900
2025-09-04,73.87000274658203,74.55000305175781,73.75,74.18000030517578,4503100
2025-09-05,73.0199966430664,73.0199966430664,71.95999908447266,72.62999725341797,5101500
2025-09-08,73.48999786376953,73.54000091552734,72.56999969482422,73.04000091552734,3943300
2025-09-09,73.98999786376953,74.5199966430664,73.29000091552734,73.38999938964844,4228800
2025-09-10,74.0,75.05000305175781,73.79000091552734,74.70999908447266,6039000
2025-09-11,73.19000244140625,73.55000305175781,72.93000030517578,73.0,3876000
2025-09-12,74.16999816894531,74.44999694824219,73.26000213623047,73.30999755859375,4990100
2025-09-15,74.26000213623047,74.68000030517578,73.97000122070312,74.2300033569336,3985500
2025-09-16,75.08000183105469,75.86000061035156,74.80000305175781,75.66999816894531,5063900
2025-09-17,75.41000366210938,75.69999694824219,74.66999816894531,74.97000122070312,4020200
2025-09-18,75.12000274658203,75.66000366210938,74.27999877929688,74.69000244140625,4176200
2025-09-19,73.94999694824219,74.4800033569336,73.33000183105469,73.5199966430664,5958100
2025-09-22,72.80000305175781,73.58999633789062,72.72000122070312,73.44999694824219,2787100
2025-09-23,74.36000061035156,75.33000183105469,74.33000183105469,75.05000305175781,5617600
2025-09-24,75.87999725341797,76.69000244140625,75.58000183105469,76.38999938964844,3939900
2025-09-25,76.02999877929688,77.04000091552734,75.55000305175781,76.98999786376953,5736700
2025-09-26,77.05999755859375,78.31999969482422,76.93000030517578,77.0199966430664,5918400
2025-09-29,75.43000030517578,75.5,74.31999969482422,74.58999633789062,6341200
2025-09-30,73.87000274658203,74.3499984741211,73.4000015258789,73.75,7709100
2025-10-01,72.6500015258789,73.48999786376953,72.45999908447266,73.13999938964844,6348600
2025-10-02,72.27999877929688,72.95999908447266,71.27999877929688,71.54000091552734,6317200
2025-10-03,71.7699966430664,72.30000305175781,71.62999725341797,71.70999908447266,6657000
2025-10-06,72.43000030517578,73.16000366210938,72.23999786376953,72.87000274658203,5435400
2025-10-07,72.4800033569336,73.2300033569336,72.22000122070312,73.19999694824219,4845800
2025-10-08,73.5199966430664,74.12999725341797,73.25,73.52999877929688,4321100
2025-10-09,73.80999755859375,73.91000366210938,72.23999786376953,72.51000213623047,4670900
2025-10-10,70.7699966430664,71.37000274658203,69.30000305175781,69.38999938964844,8290900
2025-10-13,70.30999755859375,70.88999938964844,69.9000015258789,70.27999877929688,4026900
2025-10-14,69.1500015258789,69.5999984741211,68.51000213623047,69.0,5106900
2025-10-15,69.70999908447266,69.86000061035156,68.70999908447266,68.98999786376953,4069300
2025-10-16,69.12000274658203,69.22000122070312,67.52999877929688,67.80999755859375,7635800
2025-10-17,67.72000122070312,68.16000366210938,67.44000244140625,67.9800033569336,5517900
2025-10-20,66.9800033569336,67.9000015258789,66.9800033569336,67.83000183105469,6113000
2025-10-21,68.05000305175781,69.13999938964844,67.04000091552734,68.2699966430664,10824400
2025-10-22,69.5199966430664,71.18000030517578,69.33000183105469,70.62999725341797,14092800
2025-10-23,73.11000061035156,73.98999786376953,72.86000061035156,73.29000091552734,9561300
2025-10-24,73.66999816894531,74.25,73.08999633789062,73.18000030517578,6467300
2025-10-27,73.20999908447266,73.81999969482422,72.7699966430664,73.12000274658203,4563100
2025-10-28,72.05000305175781,72.33000183105469,71.13999938964844,71.38999938964844,4540300
2025-10-29,71.80999755859375,72.63999938964844,71.73999786376953,71.80000305175781,4418000
2025-10-30,71.38999938964844,72.3499984741211,71.16000366210938,71.70999908447266,2787200
2025-10-31,72.56999969482422,72.88999938964844,72.01000213623047,72.55999755859375,7030300
2025-11-03,72.55999755859375,73.19999694824219,72.05999755859375,72.73999786376953,4473600
2025-11-04,71.91999816894531,72.5199966430664,71.77999877929688,71.93000030517578,3196200
2025-11-05,71.68000030517578,72.45999908447266,70.94000244140625,71.02999877929688,3309200
2025-11-06,70.62000274658203,71.11000061035156,70.12999725341797,70.87999725341797,4127300
2025-11-07,71.27999877929688,71.44999694824219,70.72000122070312,71.26000213623047,3627000
2025-11-10,71.58999633789062,71.7699966430664,70.86000061035156,71.68000030517578,2525500
2025-11-11,72.43000030517578,73.06999969482422,72.43000030517578,72.72000122070312,3677200
2025-11-12,71.08999633789062,71.08999633789062,69.63999938964844,69.79000091552734,5070800
2025-11-13,70.5,70.54000091552734,69.8499984741211,69.8499984741211,4174700
2025-11-14,71.31999969482422,71.95999908447266,71.12999725341797,71.37999725341797,4159900
2025-11-17,71.5999984741211,71.77999877929688,71.29000091552734,71.30000305175781,3647400
2025-11-18,71.31999969482422,72.68000030517578,70.91000366210938,72.5,5343000
2025-11-19,70.4800033569336,70.91000366210938,70.11000061035156,70.87999725341797,4790200
2025-11-20,71.2699966430664,71.79000091552734,70.0199966430664,70.1500015258789,5542200
2025-11-21,69.2699966430664,69.52999877929688,68.58000183105469,69.30000305175781,7120500
2025-11-24,69.2699966430664,70.58999633789062,68.8499984741211,70.41999816894531,4551300
2025-11-25,68.94999694824219,69.48999786376953,68.26000213623047,69.25,5888800
2025-11-26,69.06999969482422,70.19000244140625,69.05000305175781,70.04000091552734,3201800
2025-11-28,70.44000244140625,71.30000305175781,70.44000244140625,71.06999969482422,3363800
2025-12-01,70.61000061035156,71.33000183105469,70.61000061035156,71.05999755859375,4462800
2025-12-02,70.54000091552734,71.04000091552734,69.72000122070312,70.19999694824219,6339600
2025-12-03,70.75,71.30000305175781,70.37000274658203,70.66000366210938,3173600
2025-12-04,70.6500015258789,71.76000213623047,70.3499984741211,71.38999938964844,3957500
2025-12-05,71.33000183105469,72.33999633789062,71.30999755859375,71.91999816894531,4323600
2025-12-08,70.81999969482422,71.18000030517578,70.2699966430664,70.48999786376953,3073400
2025-12-09,70.37999725341797,70.41999816894531,69.66000366210938,69.86000061035156,3111300
2025-12-10,69.43000030517578,70.69999694824219,69.12999725341797,70.54000091552734,8096000
2025-12-11,68.58999633789062,69.29000091552734,68.30999755859375,69.25,8487500
2025-12-12,68.87000274658203,69.12999725341797,68.47000122070312,68.80999755859375,5306000
2025-12-15,68.48999786376953,68.52999877929688,67.61000061035156,67.88999938964844,6298800
2025-12-16,66.75,66.77999877929688,65.98999786376953,66.16999816894531,6816100
2025-12-17,67.22000122070312,68.05999755859375,66.83000183105469,67.9800033569336,7398000
2025-12-18,67.7699966430664,67.94000244140625,67.0999984741211,67.19000244140625,4713800
2025-12-19,67.73999786376953,68.19999694824219,67.44000244140625,68.02999877929688,4003300
2025-12-22,69.55999755859375,69.8499984741211,69.22000122070312,69.7300033569336,4491500
2025-12-23,69.62000274658203,70.36000061035156,69.44999694824219,70.30000305175781,3517300
2025-12-24,70.47000122070312,70.58000183105469,69.94000244140625,70.19999694824219,1596400
2025-12-26,69.66000366210938,69.76000213623047,68.18000030517578,68.4800033569336,4224500
2025-12-29,69.8499984741211,70.12999725341797,69.56999969482422,69.61000061035156,2758000
2025-12-30,70.27999877929688,70.33000183105469,69.6500015258789,69.73999786376953,2324200
2025-12-31,70.19999694824219,70.26000213623047,68.8499984741211,69.16000366210938,2218700
2026-01-02,68.43000030517578,69.1500015258789,68.1500015258789,68.95999908447266,5012300
2026-01-05,69.7300033569336,70.4000015258789,69.2300033569336,70.22000122070312,4987100
2026-01-06,70.5999984741211,70.73999786376953,68.45999908447266,68.51000213623047,5432900
2026-01-07,68.23999786376953,68.30999755859375,67.3499984741211,67.79000091552734,5317500
2026-01-08,68.79000091552734,70.6500015258789,68.38999938964844,70.54000091552734,6558600
2026-01-09,70.87999725341797,71.94000244140625,70.7699966430664,70.77999877929688,5925100
2026-01-12,70.95999908447266,72.0,70.47000122070312,71.6500015258789,5703400
2026-01-13,72.77999877929688,73.94000244140625,72.75,73.4800033569336,10694200
2026-01-14,74.26000213623047,75.16000366210938,71.41000366210938,72.61000061035156,17618100
2026-01-15,71.5999984741211,71.70999908447266,71.0,71.12999725341797,4748400
2026-01-16,72.30000305175781,72.5199966430664,71.56999969482422,71.6500015258789,4492100
2026-01-20,72.80000305175781,73.12999725341797,71.70999908447266,71.86000061035156,7577200
2026-01-21,72.83999633789062,73.45999908447266,72.5999984741211,73.33999633789062,4291300
2026-01-22,72.43000030517578,72.5,71.2699966430664,71.81999969482422,4973400
2026-01-23,73.76000213623047,74.05000305175781,73.37999725341797,73.94999694824219,5427600
2026-01-26,73.36000061035156,73.7699966430664,72.94000244140625,73.4800033569336,4486300
2026-01-27,73.94999694824219,75.70999908447266,73.69000244140625,75.66000366210938,6164600
2026-01-28,76.26000213623047,76.73999786376953,75.62999725341797,76.62000274658203,6508700
2026-01-29,80.11000061035156,80.37999725341797,78.16999816894531,79.13999938964844,13188800
2026-01-30,79.44000244140625,79.94999694824219,77.6500015258789,79.5199966430664,11586200
2026-02-02,75.5,75.66999816894531,74.45999908447266,75.33000183105469,8544400
2026-02-03,75.8499984741211,77.63999938964844,75.63999938964844,77.47000122070312,10887400
2026-02-04,76.5199966430664,79.37000274658203,76.19999694824219,77.87999725341797,17514900
2026-02-05,76.86000061035156,77.30999755859375,75.87999725341797,76.69000244140625,5989500
2026-02-06,76.23999786376953,77.98999786376953,76.16999816894531,76.98999786376953,6661500
2026-02-09,76.83000183105469,78.62999725341797,76.79000091552734,78.0199966430664,3201100
2026-02-10,78.30000305175781,78.44000244140625,77.27999877929688,78.02999877929688,6542000
2026-02-11,79.68000030517578,79.83000183105469,78.23999786376953,78.88999938964844,10313100
2026-02-12,78.0,78.06999969482422,75.70999908447266,76.37999725341797,7442600
2026-02-13,76.12000274658203,76.72000122070312,75.66000366210938,76.22000122070312,6172200
2026-02-17,76.20999908447266,76.4800033569336,75.18000030517578,75.7300033569336,9329600
2026-02-18,77.91999816894531,79.62999725341797,77.8499984741211,79.4000015258789,10251400
2026-02-19,80.43000030517578,81.2699966430664,79.69000244140625,81.19000244140625,11768000
2026-02-20,80.54000091552734,81.23999786376953,80.16999816894531,80.8499984741211,9427300
2026-02-23,81.48999786376953,81.91999816894531,80.5,80.9000015258789,5941200
2026-02-24,81.19000244140625,81.22000122070312,79.80000305175781,80.76000213623047,10649500
2026-02-25,80.0999984741211,80.13999938964844,79.31999969482422,79.7300033569336,6547300
2026-02-26,78.1500015258789,81.23999786376953,78.04000091552734,79.7699966430664,18725900
2026-02-27,82.0,82.12000274658203,80.58000183105469,81.94999694824219,12164700
2026-03-02,87.62000274658203,88.63999938964844,83.19999694824219,87.19000244140625,41780500
2026-03-03,94.0999984741211,94.37000274658203,87.33000183105469,90.19999694824219,50397900
2026-03-04,90.22000122070312,91.58999633789062,89.11000061035156,91.55999755859375,28457300
2026-03-05,94.45999908447266,98.83000183105469,94.05999755859375,96.30999755859375,47311300
2026-03-06,105.37999725341797,109.9800033569336,104.52999877929688,108.7699966430664,68722000
2026-03-09,119.41999816894531,124.06999969482422,98.47000122070312,104.33000183105469,143771900
2026-03-10,107.12999725341797,107.55999755859375,94.2300033569336,105.86000061035156,135401400
2026-03-11,105.02999877929688,108.36000061035156,100.98999786376953,108.05000305175781,80928900
2026-03-12,115.69000244140625,119.12999725341797,113.91000366210938,118.38999938964844,93641500
2026-03-13,115.08000183105469,121.1500015258789,114.55999755859375,119.88999938964844,59716000
2026-03-16,116.93000030517578,118.91000366210938,114.36000061035156,115.02999877929688,66869700
2026-03-17,117.41999816894531,119.12999725341797,116.06999969482422,118.83999633789062,40127600
2026-03-18,121.02999877929688,122.87000274658203,117.44999694824219,121.66999816894531,70647800
2026-03-19,120.4000015258789,125.19000244140625,114.68000030517578,117.36000061035156,96157300
2026-03-20,118.95999908447266,123.0199966430664,118.33000183105469,121.43000030517578,49738900
2026-03-23,113.29000091552734,114.44999694824219,106.44999694824219,110.55999755859375,91139700
2026-03-24,115.2300033569336,116.3499984741211,112.7699966430664,114.54000091552734,48623800
2026-03-25,109.29000091552734,114.25,109.0199966430664,113.38999938964844,41976300
2026-03-26,116.7300033569336,118.94000244140625,115.19999694824219,117.26000213623047,42398600
2026-03-27,120.79000091552734,125.30000305175781,120.47000122070312,124.19999694824219,32843700
2026-03-30,126.83999633789062,130.0800018310547,126.30999755859375,129.8300018310547,40484900
2026-03-31,129.35000610351562,130.92999267578125,124.19999694824219,127.25,58856900
2026-04-01,124.86000061035156,125.7300033569336,122.4800033569336,124.08999633789062,45287000
2026-04-02,139.27000427246094,140.0,131.88999938964844,137.9199981689453,63983600
2026-04-06,138.50999450683594,140.88999938964844,136.3800048828125,138.94000244140625,28315500
2026-04-07,141.3300018310547,143.97999572753906,130.0,138.0800018310547,50936400
2026-04-08,119.05999755859375,125.2300033569336,118.05999755859375,124.58000183105469,52449300
2026-04-09,127.19000244140625,129.63999938964844,123.05999755859375,126.95999908447266,44214800
2026-04-10,125.61000061035156,127.77999877929688,123.9800033569336,124.81999969482422,16178900
2026-04-13,133.3699951171875,133.52999877929688,127.16000366210938,128.47000122070312,22427800
2026-04-14,127.0999984741211,127.2300033569336,122.91000366210938,123.8499984741211,14735600
2026-04-15,123.25,125.23999786376953,122.33000183105469,122.58999633789062,13952800
2026-04-16,124.06999969482422,128.27000427246094,124.05000305175781,125.83999633789062,13314778