File size: 256,832 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,159.75999450683594,162.8000030517578,157.52000427246094,159.1199951171875,2638313
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
|