Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2015-07-06,36.709999084472656,39.75,36.0,38.0,5866600.0
2015-07-07,36.619998931884766,37.810001373291016,36.0,37.720001220703125,7359000.0
2015-07-08,34.70000076293945,36.36000061035156,34.529998779296875,36.34000015258789,5387700.0
2015-07-09,34.5,35.52000045776367,33.9900016784668,35.099998474121094,3760100.0
2015-07-10,34.689998626708984,35.189998626708984,33.97999954223633,34.65999984741211,4472800.0
2015-07-13,36.779998779296875,37.5,35.5,35.59000015258789,7626000.0
2015-07-14,36.93000030517578,37.7400016784668,36.599998474121094,36.9900016784668,4653300.0
2015-07-15,37.5099983215332,38.20000076293945,37.029998779296875,37.97999954223633,13072800.0
2015-07-16,38.630001068115234,39.970001220703125,38.08000183105469,38.81999969482422,21348500.0
2015-07-17,38.38999938964844,40.20000076293945,38.18000030517578,39.41999816894531,45720200.0
2015-07-20,40.470001220703125,42.54999923706055,39.79999923706055,41.459999084472656,52286500.0
2015-07-21,39.349998474121094,41.11000061035156,39.119998931884766,41.08000183105469,32954600.0
2015-07-22,38.38999938964844,39.720001220703125,38.099998474121094,39.349998474121094,25363900.0
2015-07-23,37.0099983215332,38.75,36.93000030517578,38.7400016784668,19250200.0
2015-07-24,37.0,38.0,36.90999984741211,37.709999084472656,14274300.0
2015-07-27,36.38999938964844,37.380001068115234,36.220001220703125,36.779998779296875,16179900.0
2015-07-28,37.599998474121094,38.0,36.83000183105469,37.189998626708984,18986000.0
2015-07-29,37.95000076293945,38.099998474121094,37.619998931884766,38.029998779296875,11788400.0
2015-07-30,38.45000076293945,39.0099983215332,37.71500015258789,38.040000915527344,13845100.0
2015-07-31,38.70000076293945,39.20000076293945,38.220001220703125,39.13999938964844,12480600.0
2015-08-03,39.38999938964844,39.880001068115234,38.900001525878906,39.25,15126600.0
2015-08-04,38.95000076293945,39.90999984741211,38.43000030517578,39.90999984741211,10992200.0
2015-08-05,39.27000045776367,39.880001068115234,39.16999816894531,39.70000076293945,9463100.0
2015-08-06,38.849998474121094,39.7400016784668,38.54999923706055,39.630001068115234,7324100.0
2015-08-07,39.130001068115234,39.22999954223633,38.599998474121094,39.040000915527344,8331300.0
2015-08-10,39.04999923706055,39.689998626708984,38.77000045776367,39.43000030517578,7998900.0
2015-08-11,38.849998474121094,39.279998779296875,38.720001220703125,38.93000030517578,8184000.0
2015-08-12,38.189998626708984,38.58000183105469,37.0099983215332,38.54999923706055,21350600.0
2015-08-13,37.619998931884766,38.4900016784668,37.439998626708984,38.400001525878906,7863500.0
2015-08-14,38.13999938964844,38.18000030517578,37.380001068115234,37.4900016784668,6271100.0
2015-08-17,38.72999954223633,38.75,37.70000076293945,38.29999923706055,4931700.0
2015-08-18,37.9900016784668,39.0,37.869998931884766,39.0,4678800.0
2015-08-19,37.189998626708984,38.099998474121094,37.029998779296875,37.869998931884766,6923400.0
2015-08-20,35.97999954223633,37.34000015258789,35.880001068115234,36.849998474121094,10645700.0
2015-08-21,34.25,36.11000061035156,33.83000183105469,35.56999969482422,16824100.0
2015-08-24,33.75,34.849998474121094,30.0,31.170000076293945,19676600.0
2015-08-25,32.70000076293945,35.459999084472656,32.70000076293945,35.439998626708984,15557100.0
2015-08-26,33.16999816894531,33.84000015258789,31.709999084472656,33.70000076293945,25350400.0
2015-08-27,34.619998931884766,34.77000045776367,33.15999984741211,33.869998931884766,18909600.0
2015-08-28,35.040000915527344,35.2599983215332,34.369998931884766,34.5099983215332,8344800.0
2015-08-31,35.0,35.5099983215332,34.77000045776367,35.5,12123800.0
2015-09-01,33.77000045776367,34.68000030517578,33.40999984741211,34.150001525878906,13376000.0
2015-09-02,35.06999969482422,35.08000183105469,33.834999084472656,34.599998474121094,7521000.0
2015-09-03,35.310001373291016,35.459999084472656,34.77000045776367,35.0099983215332,6683800.0
2015-09-04,34.290000915527344,34.720001220703125,33.779998779296875,34.709999084472656,7483100.0
2015-09-08,34.70000076293945,34.88999938964844,34.25,34.810001373291016,7674500.0
2015-09-09,34.369998931884766,34.95000076293945,33.880001068115234,34.91999816894531,10946900.0
2015-09-10,33.459999084472656,34.290000915527344,32.95000076293945,34.22999954223633,12134500.0
2015-09-11,33.54999923706055,33.59000015258789,32.61000061035156,33.27000045776367,9184200.0
2015-09-14,33.77000045776367,33.95000076293945,33.20000076293945,33.70000076293945,7897700.0
2015-09-15,33.79999923706055,33.95000076293945,32.66999816894531,33.720001220703125,11874900.0
2015-09-16,33.77000045776367,34.060001373291016,33.36000061035156,33.459999084472656,7183900.0
2015-09-17,33.31999969482422,33.9900016784668,33.08000183105469,33.720001220703125,7846800.0
2015-09-18,32.91999816894531,33.779998779296875,32.54999923706055,32.900001525878906,16488100.0
2015-09-21,34.25,34.619998931884766,33.43000030517578,33.65999984741211,12736500.0
2015-09-22,33.349998474121094,34.099998474121094,33.189998626708984,33.939998626708984,8538000.0
2015-09-23,34.15999984741211,34.34000015258789,33.2599983215332,33.4900016784668,5405500.0
2015-09-24,33.90999984741211,34.06999969482422,33.380001068115234,34.0,6544500.0
2015-09-25,33.77000045776367,34.689998626708984,33.5,34.599998474121094,6566800.0
2015-09-28,32.25,33.68000030517578,32.154998779296875,33.68000030517578,7407300.0
2015-09-29,30.6299991607666,32.66999816894531,30.299999237060547,32.27000045776367,12008100.0
2015-09-30,31.040000915527344,31.280000686645508,30.639999389648438,31.200000762939453,13672000.0
2015-10-01,31.479999542236328,31.586999893188477,30.75,30.81999969482422,9657000.0
2015-10-02,32.83000183105469,32.86000061035156,30.75,30.81999969482422,7609800.0
2015-10-05,32.66999816894531,33.02000045776367,32.380001068115234,32.95000076293945,6119100.0
2015-10-06,31.860000610351562,32.90999984741211,31.780000686645508,32.90999984741211,7409800.0
2015-10-07,32.380001068115234,32.47100067138672,31.520000457763672,32.310001373291016,6969600.0
2015-10-08,31.670000076293945,32.45000076293945,31.09000015258789,32.439998626708984,9281500.0
2015-10-09,32.060001373291016,32.45000076293945,31.40999984741211,31.690000534057617,5911400.0
2015-10-12,32.630001068115234,32.66999816894531,32.099998474121094,32.189998626708984,3915500.0
2015-10-13,33.220001220703125,33.47999954223633,32.34000015258789,32.599998474121094,8787700.0
2015-10-14,34.04999923706055,34.459999084472656,33.400001525878906,33.400001525878906,8198300.0
2015-10-15,34.619998931884766,34.720001220703125,34.15999984741211,34.45000076293945,9103200.0
2015-10-16,34.290000915527344,35.04999923706055,33.95000076293945,34.75,5390700.0
2015-10-19,34.84000015258789,34.904998779296875,33.790000915527344,34.43000030517578,5855700.0
2015-10-20,34.869998931884766,34.9900016784668,34.59000015258789,34.79999923706055,6084200.0
2015-10-21,33.83000183105469,34.79999923706055,32.880001068115234,34.75,9054500.0
2015-10-22,34.790000915527344,35.25,34.2599983215332,34.43000030517578,8735500.0
2015-10-23,34.9900016784668,35.75,34.79999923706055,35.72999954223633,8909100.0
2015-10-26,36.439998626708984,36.59000015258789,35.51499938964844,36.04999923706055,11554600.0
2015-10-27,35.939998626708984,36.39400100708008,35.310001373291016,36.38999938964844,8502400.0
2015-10-28,36.52000045776367,36.650001525878906,35.810001373291016,36.209999084472656,11634300.0
2015-10-29,35.90999984741211,36.5,34.5,34.72999954223633,25137300.0
2015-10-30,36.0099983215332,36.4900016784668,35.2400016784668,35.63999938964844,13409200.0
2015-11-02,36.9900016784668,37.40999984741211,35.45000076293945,35.58000183105469,11254900.0
2015-11-03,37.900001525878906,38.439998626708984,37.0,37.04999923706055,12025200.0
2015-11-04,37.599998474121094,38.52000045776367,37.33000183105469,38.45000076293945,12226800.0
2015-11-05,36.709999084472656,37.97999954223633,36.65999984741211,37.81999969482422,9068900.0
2015-11-06,36.2400016784668,36.70000076293945,35.79999923706055,36.59000015258789,10256800.0
2015-11-09,36.599998474121094,36.7400016784668,35.650001525878906,36.099998474121094,11571500.0
2015-11-10,37.0,37.20000076293945,36.5,36.58000183105469,36384400.0
2015-11-11,36.33000183105469,37.31999969482422,35.75,37.189998626708984,12762500.0
2015-11-12,35.56999969482422,36.04999923706055,34.83000183105469,35.94499969482422,11835900.0
2015-11-13,34.529998779296875,35.5,34.5,35.18000030517578,7364400.0
2015-11-16,35.61000061035156,35.65999984741211,34.529998779296875,34.54999923706055,6734500.0
2015-11-17,36.209999084472656,36.45000076293945,35.709999084472656,35.88999938964844,7344900.0
2015-11-18,36.220001220703125,36.95000076293945,35.78499984741211,36.31999969482422,8323100.0
2015-11-19,36.189998626708984,36.5,35.90999984741211,36.45000076293945,5041300.0
2015-11-20,36.36000061035156,36.45000076293945,35.91999816894531,36.45000076293945,4543400.0
2015-11-23,35.560001373291016,36.650001525878906,35.40999984741211,36.5,6961000.0
2015-11-24,35.119998931884766,35.29999923706055,34.880001068115234,35.25,8390100.0
2015-11-25,35.36000061035156,35.86000061035156,35.130001068115234,35.20000076293945,3881800.0
2015-11-27,35.18000030517578,35.70000076293945,35.060001373291016,35.52000045776367,2549400.0
2015-11-30,35.2599983215332,35.439998626708984,34.689998626708984,35.36000061035156,9357300.0
2015-12-01,35.16999816894531,35.40999984741211,33.849998474121094,35.40999984741211,14893900.0
2015-12-02,35.150001525878906,36.16999816894531,34.93000030517578,35.22999954223633,5762400.0
2015-12-03,34.22999954223633,35.22999954223633,33.849998474121094,35.20000076293945,7311900.0
2015-12-04,35.619998931884766,35.81999969482422,34.220001220703125,34.380001068115234,10664300.0
2015-12-07,35.15999984741211,35.79999923706055,34.849998474121094,35.709999084472656,4918000.0
2015-12-08,35.599998474121094,35.70000076293945,34.52000045776367,34.630001068115234,7420800.0
2015-12-09,35.06999969482422,35.599998474121094,34.83000183105469,35.38999938964844,7381700.0
2015-12-10,35.4900016784668,35.90999984741211,35.15999984741211,35.15999984741211,6949700.0
2015-12-11,34.689998626708984,35.32600021362305,34.41999816894531,35.150001525878906,8309200.0
2015-12-14,35.0099983215332,35.222999572753906,34.33000183105469,34.61000061035156,5784400.0
2015-12-15,36.31999969482422,36.5099983215332,35.18000030517578,35.189998626708984,11709900.0
2015-12-16,35.97999954223633,36.25,35.189998626708984,36.119998931884766,7076300.0
2015-12-17,35.540000915527344,36.58000183105469,35.5099983215332,36.0,6454100.0
2015-12-18,34.97999954223633,35.7599983215332,34.72999954223633,35.349998474121094,13745900.0
2015-12-21,36.08000183105469,36.150001525878906,35.11000061035156,35.209999084472656,5856000.0
2015-12-22,36.80500030517578,36.88999938964844,35.779998779296875,36.119998931884766,6030900.0
2015-12-23,37.11000061035156,37.68000030517578,36.77000045776367,36.790000915527344,7579500.0
2015-12-24,37.06999969482422,37.22999954223633,36.81999969482422,37.0099983215332,2133400.0
2015-12-28,36.61000061035156,37.0,36.25,36.70000076293945,4930100.0
2015-12-29,37.08000183105469,37.45000076293945,36.75,36.91999816894531,3436600.0
2015-12-30,36.47999954223633,37.25,36.459999084472656,37.06999969482422,4106700.0
2015-12-31,36.20000076293945,36.5,36.05099868774414,36.29999923706055,4481900.0
2016-01-04,34.75,35.560001373291016,34.279998779296875,35.130001068115234,12287700.0
2016-01-05,34.310001373291016,34.97999954223633,33.86000061035156,34.97999954223633,11227700.0
2016-01-06,33.97999954223633,34.0099983215332,33.209999084472656,33.70000076293945,8441300.0
2016-01-07,33.130001068115234,34.1609992980957,33.02000045776367,33.150001525878906,11041100.0
2016-01-08,32.689998626708984,33.880001068115234,32.630001068115234,33.459999084472656,7848800.0
2016-01-11,33.040000915527344,33.43000030517578,32.470001220703125,33.02000045776367,8937400.0
2016-01-12,33.08000183105469,33.56999969482422,32.65999984741211,33.349998474121094,7854000.0
2016-01-13,32.119998931884766,33.56999969482422,31.969999313354492,33.279998779296875,8069400.0
2016-01-14,32.869998931884766,33.040000915527344,31.704999923706055,32.150001525878906,7749500.0
2016-01-15,32.310001373291016,32.540000915527344,31.6200008392334,31.6200008392334,12174400.0
2016-01-19,32.20000076293945,33.18000030517578,31.93000030517578,32.7599983215332,6674700.0
2016-01-20,31.200000762939453,31.700000762939453,30.520000457763672,31.43000030517578,13170600.0
2016-01-21,31.200000762939453,31.739999771118164,30.899999618530273,31.610000610351562,9978900.0
2016-01-22,31.690000534057617,31.969999313354492,31.540000915527344,31.649999618530273,9444000.0
2016-01-25,31.469999313354492,31.979999542236328,31.350000381469727,31.979999542236328,7591800.0
2016-01-26,31.969999313354492,31.979999542236328,31.389999389648438,31.489999771118164,8617000.0
2016-01-27,31.59000015258789,32.630001068115234,31.3799991607666,31.959999084472656,12711700.0
2016-01-28,34.2400016784668,34.75,33.349998474121094,33.630001068115234,20378600.0
2016-01-29,36.13999938964844,36.2599983215332,34.36000061035156,34.4900016784668,21201100.0
2016-02-01,37.08000183105469,37.31999969482422,35.59000015258789,35.650001525878906,17356000.0
2016-02-02,36.83000183105469,37.77000045776367,36.439998626708984,36.529998779296875,17310600.0
2016-02-03,37.0099983215332,37.54999923706055,36.06999969482422,36.869998931884766,14543100.0
2016-02-04,37.16999816894531,37.28499984741211,36.540000915527344,36.65999984741211,10212300.0
2016-02-05,35.06999969482422,37.15999984741211,34.81999969482422,37.15999984741211,16245800.0
2016-02-08,33.61000061035156,34.290000915527344,31.979999542236328,34.0,20629000.0
2016-02-09,32.70000076293945,33.858001708984375,31.639999389648438,32.79999923706055,16439200.0
2016-02-10,32.900001525878906,33.939998626708984,32.81999969482422,33.619998931884766,8636500.0
2016-02-11,33.52000045776367,33.63999938964844,32.0099983215332,32.119998931884766,13170100.0
2016-02-12,34.29999923706055,34.439998626708984,33.810001373291016,33.970001220703125,9437100.0
2016-02-16,35.459999084472656,35.52000045776367,34.47999954223633,34.650001525878906,9152400.0
2016-02-17,36.36000061035156,36.90999984741211,35.810001373291016,35.97999954223633,12070600.0
2016-02-18,36.310001373291016,36.529998779296875,35.65999984741211,36.40999984741211,9022100.0
2016-02-19,35.7599983215332,36.23500061035156,35.61000061035156,36.0,9652800.0
2016-02-22,36.0,36.5,35.81999969482422,36.45000076293945,10476200.0
2016-02-23,35.47999954223633,35.935001373291016,35.02000045776367,35.720001220703125,8415200.0
2016-02-24,36.470001220703125,36.75,34.86000061035156,35.220001220703125,8090600.0
2016-02-25,36.7400016784668,36.83000183105469,36.18000030517578,36.66999816894531,5209500.0
2016-02-26,37.4900016784668,37.53499984741211,36.369998931884766,36.72999954223633,8595000.0
2016-02-29,38.13999938964844,38.93000030517578,37.45000076293945,37.470001220703125,23939900.0
2016-03-01,39.25,39.54499816894531,38.02000045776367,38.52000045776367,14085300.0
2016-03-02,39.15999984741211,39.93000030517578,38.70000076293945,39.20000076293945,12895900.0
2016-03-03,39.02000045776367,39.2400016784668,38.62900161743164,38.959999084472656,7656900.0
2016-03-04,39.040000915527344,39.70000076293945,38.755001068115234,38.77000045776367,7200100.0
2016-03-07,38.97999954223633,39.400001525878906,38.720001220703125,38.779998779296875,5327200.0
2016-03-08,38.15999984741211,38.880001068115234,38.11000061035156,38.689998626708984,6012700.0
2016-03-09,38.56999969482422,38.619998931884766,37.81999969482422,38.47999954223633,4990500.0
2016-03-10,38.4900016784668,39.29999923706055,37.47999954223633,38.65999984741211,7655700.0
2016-03-11,39.4900016784668,39.529998779296875,38.849998474121094,39.0,9539500.0
2016-03-14,39.380001068115234,39.79999923706055,39.040000915527344,39.400001525878906,5299700.0
2016-03-15,39.27000045776367,39.63999938964844,39.04999923706055,39.04999923706055,5013900.0
2016-03-16,39.84000015258789,39.88999938964844,38.56999969482422,39.09000015258789,6363500.0
2016-03-17,39.93000030517578,40.119998931884766,39.16999816894531,39.849998474121094,9789600.0
2016-03-18,39.40999984741211,39.86000061035156,38.689998626708984,39.86000061035156,15132400.0
2016-03-21,41.13999938964844,41.16999816894531,39.20000076293945,39.40999984741211,13432400.0
2016-03-22,41.31999969482422,41.75,40.630001068115234,40.66999816894531,10552300.0
2016-03-23,40.52000045776367,41.310001373291016,40.040000915527344,41.060001373291016,8104700.0
2016-03-24,38.91999816894531,39.5099983215332,37.0,39.400001525878906,15040600.0
2016-03-28,38.7400016784668,39.16999816894531,38.619998931884766,38.810001373291016,6192900.0
2016-03-29,39.529998779296875,39.71500015258789,38.29999923706055,38.7400016784668,5694000.0
2016-03-30,39.040000915527344,40.040000915527344,38.994998931884766,39.939998626708984,5246800.0
2016-03-31,38.599998474121094,39.0,38.43000030517578,38.7400016784668,8087000.0
2016-04-01,39.400001525878906,39.459999084472656,38.400001525878906,38.5099983215332,6982000.0
2016-04-04,38.790000915527344,39.380001068115234,38.40999984741211,39.36000061035156,5381300.0
2016-04-05,38.54999923706055,38.810001373291016,37.70000076293945,38.349998474121094,5364800.0
2016-04-06,39.15999984741211,39.185001373291016,38.25,38.45000076293945,5526200.0
2016-04-07,38.279998779296875,38.939998626708984,38.119998931884766,38.849998474121094,7294500.0
2016-04-08,38.40999984741211,38.69900131225586,38.099998474121094,38.61000061035156,7822300.0
2016-04-11,38.060001373291016,38.81999969482422,38.029998779296875,38.33000183105469,5428900.0
2016-04-12,37.79999923706055,38.31999969482422,37.34000015258789,38.31999969482422,7677100.0
2016-04-13,38.790000915527344,39.119998931884766,38.189998626708984,38.25,7082400.0
2016-04-14,38.63999938964844,39.02000045776367,38.415000915527344,38.939998626708984,4590200.0
2016-04-15,38.58000183105469,38.95000076293945,38.290000915527344,38.689998626708984,5239600.0
2016-04-18,39.63999938964844,39.689998626708984,38.43000030517578,38.560001373291016,6433000.0
2016-04-19,39.2400016784668,40.06999969482422,38.974998474121094,39.75,5915800.0
2016-04-20,40.08000183105469,40.2400016784668,39.16999816894531,39.2400016784668,7723500.0
2016-04-21,40.099998474121094,40.54999923706055,40.013999938964844,40.20000076293945,5539400.0
2016-04-22,40.310001373291016,40.6349983215332,39.68000030517578,39.720001220703125,6433900.0
2016-04-25,39.81999969482422,40.84000015258789,39.540000915527344,40.27000045776367,7934200.0
2016-04-26,39.72999954223633,40.130001068115234,39.33000183105469,39.56999969482422,5271200.0
2016-04-27,40.0099983215332,40.18000030517578,39.20000076293945,39.68000030517578,12727600.0
2016-04-28,40.06999969482422,41.4900016784668,39.90999984741211,41.0,17800000.0
2016-04-29,39.18000030517578,39.869998931884766,38.59000015258789,39.709999084472656,10001400.0
2016-05-02,39.02000045776367,39.27000045776367,38.72999954223633,39.06999969482422,6777500.0
2016-05-03,38.36000061035156,38.970001220703125,38.13999938964844,38.630001068115234,9146600.0
2016-05-04,38.310001373291016,38.459999084472656,37.869998931884766,38.06999969482422,8121600.0
2016-05-05,38.95000076293945,39.11899948120117,38.31999969482422,38.380001068115234,7127200.0
2016-05-06,39.47999954223633,39.70000076293945,38.61000061035156,38.709999084472656,6566900.0
2016-05-09,39.619998931884766,40.18000030517578,39.33000183105469,39.41999816894531,5861000.0
2016-05-10,40.11000061035156,40.150001525878906,39.2400016784668,39.619998931884766,6588700.0
2016-05-11,39.709999084472656,40.31399917602539,39.56999969482422,39.56999969482422,5995500.0
2016-05-12,39.5099983215332,40.0,39.16999816894531,39.849998474121094,6323100.0
2016-05-13,39.47999954223633,39.79999923706055,39.310001373291016,39.540000915527344,5885900.0
2016-05-16,39.29999923706055,39.529998779296875,39.130001068115234,39.36000061035156,10316000.0
2016-05-17,39.064998626708984,39.65999984741211,38.75,39.099998474121094,10746100.0
2016-05-18,38.97999954223633,39.36000061035156,38.5,39.18000030517578,10393500.0
2016-05-19,37.650001525878906,38.880001068115234,37.310001373291016,38.810001373291016,17041300.0
2016-05-20,37.529998779296875,37.95000076293945,37.4900016784668,37.790000915527344,12496600.0
2016-05-23,38.06999969482422,38.22999954223633,37.38999938964844,37.68000030517578,9083800.0
2016-05-24,38.91999816894531,39.005001068115234,38.279998779296875,38.279998779296875,7555200.0
2016-05-25,38.7599983215332,39.060001373291016,38.5099983215332,38.869998931884766,6538900.0
2016-05-26,38.06999969482422,38.7400016784668,38.0,38.709999084472656,5894700.0
2016-05-27,38.09000015258789,38.345001220703125,37.91999816894531,38.0,5863600.0
2016-05-31,37.790000915527344,38.029998779296875,37.5,37.959999084472656,12231400.0
2016-06-01,38.310001373291016,38.479000091552734,37.709999084472656,37.810001373291016,5458500.0
2016-06-02,38.560001373291016,38.685001373291016,38.31999969482422,38.41999816894531,4658600.0
2016-06-03,38.33000183105469,38.59000015258789,37.8129997253418,38.439998626708984,4986000.0
2016-06-06,38.099998474121094,38.4900016784668,37.97999954223633,38.470001220703125,5065900.0
2016-06-07,37.56999969482422,38.47999954223633,37.52000045776367,38.06999969482422,6324400.0
2016-06-08,37.54999923706055,37.70000076293945,37.060001373291016,37.529998779296875,8666600.0
2016-06-09,37.130001068115234,37.56999969482422,37.11000061035156,37.47999954223633,10206700.0
2016-06-10,36.77000045776367,37.04999923706055,36.619998931884766,36.83000183105469,7741400.0
2016-06-13,36.540000915527344,37.11000061035156,36.494998931884766,36.5,8216000.0
2016-06-14,37.15999984741211,37.275001525878906,36.25,36.369998931884766,10281900.0
2016-06-15,36.84000015258789,37.220001220703125,36.78499984741211,37.15999984741211,7092000.0
2016-06-16,36.970001220703125,37.040000915527344,36.349998474121094,36.619998931884766,6106000.0
2016-06-17,36.970001220703125,37.18000030517578,36.630001068115234,37.029998779296875,7947100.0
2016-06-20,36.86000061035156,37.7599983215332,36.81999969482422,37.279998779296875,7789600.0
2016-06-21,36.15999984741211,36.79999923706055,35.95000076293945,36.79999923706055,12816100.0
2016-06-22,36.0,36.49300003051758,35.779998779296875,36.279998779296875,9292400.0
2016-06-23,36.65999984741211,36.665000915527344,36.04999923706055,36.27000045776367,4808700.0
2016-06-24,35.08000183105469,35.724998474121094,34.61000061035156,35.0,17647200.0
2016-06-27,34.20000076293945,34.7599983215332,34.0,34.7400016784668,11195800.0
2016-06-28,35.2400016784668,35.25,34.22999954223633,34.459999084472656,12408200.0
2016-06-29,35.77000045776367,35.904998779296875,35.290000915527344,35.689998626708984,9520400.0
2016-06-30,36.5099983215332,36.529998779296875,35.59000015258789,35.810001373291016,9153000.0
2016-07-01,36.349998474121094,36.66999816894531,36.25,36.599998474121094,7260400.0
2016-07-05,36.119998931884766,36.36000061035156,35.869998931884766,36.29999923706055,5321100.0
2016-07-06,35.93000030517578,36.16999816894531,35.71500015258789,35.939998626708984,7821300.0
2016-07-07,36.31999969482422,36.38999938964844,35.84000015258789,35.91999816894531,7326700.0
2016-07-08,37.36000061035156,37.459999084472656,36.65999984741211,36.779998779296875,6828600.0
2016-07-11,38.150001525878906,38.33000183105469,37.400001525878906,37.45000076293945,10096200.0
2016-07-12,38.790000915527344,38.90999984741211,38.2400016784668,38.470001220703125,9997200.0
2016-07-13,39.279998779296875,39.9900016784668,38.83000183105469,38.84000015258789,12458500.0
2016-07-14,39.959999084472656,40.06999969482422,39.400001525878906,39.689998626708984,9683500.0
2016-07-15,39.09000015258789,40.06999969482422,38.97999954223633,40.02000045776367,8140600.0
2016-07-18,38.91999816894531,39.220001220703125,38.72999954223633,39.130001068115234,7877400.0
2016-07-19,39.369998931884766,39.46500015258789,38.83000183105469,38.970001220703125,8120100.0
2016-07-20,40.04999923706055,40.45000076293945,39.119998931884766,39.439998626708984,11189100.0
2016-07-21,40.130001068115234,40.33000183105469,39.650001525878906,40.33000183105469,13363300.0
2016-07-22,37.41999816894531,37.59000015258789,36.43000030517578,37.29999923706055,36397300.0
2016-07-25,37.779998779296875,38.18000030517578,37.619998931884766,37.70000076293945,16904100.0
2016-07-26,37.689998626708984,38.27000045776367,37.599998474121094,37.779998779296875,10279200.0
2016-07-27,37.220001220703125,37.689998626708984,37.04499816894531,37.63999938964844,8894200.0
2016-07-28,37.220001220703125,37.68000030517578,37.10100173950195,37.400001525878906,5111300.0
2016-07-29,37.2400016784668,37.47999954223633,36.86000061035156,37.40999984741211,6841500.0
2016-08-01,37.060001373291016,37.439998626708984,36.900001525878906,37.43000030517578,5473900.0
2016-08-02,36.540000915527344,37.084999084472656,36.36000061035156,37.060001373291016,5997700.0
2016-08-03,36.58000183105469,36.7400016784668,36.279998779296875,36.59000015258789,7663800.0
2016-08-04,37.29999923706055,37.38999938964844,36.72999954223633,36.81999969482422,7507800.0
2016-08-05,38.099998474121094,38.150001525878906,37.54999923706055,37.54999923706055,7670400.0
2016-08-08,37.90999984741211,38.29999923706055,37.650001525878906,38.189998626708984,6101300.0
2016-08-09,38.099998474121094,38.13999938964844,37.880001068115234,38.029998779296875,5049100.0
2016-08-10,38.06999969482422,38.244998931884766,37.90999984741211,38.02000045776367,5546800.0
2016-08-11,38.459999084472656,38.4900016784668,38.099998474121094,38.189998626708984,5999400.0
2016-08-12,38.5099983215332,38.630001068115234,38.099998474121094,38.29999923706055,6527900.0
2016-08-15,38.459999084472656,38.650001525878906,38.34000015258789,38.54999923706055,4548200.0
2016-08-16,38.380001068115234,38.529998779296875,38.150001525878906,38.400001525878906,6170800.0
2016-08-17,38.13999938964844,38.459999084472656,37.880001068115234,38.40999984741211,5264000.0
2016-08-18,38.220001220703125,38.375,37.93000030517578,38.06999969482422,3880600.0
2016-08-19,38.09000015258789,38.18000030517578,37.89500045776367,38.02000045776367,5107900.0
2016-08-22,38.11000061035156,38.20000076293945,37.65999984741211,37.93000030517578,10704300.0
2016-08-23,37.86000061035156,38.43000030517578,37.79999923706055,38.41999816894531,6066400.0
2016-08-24,37.52000045776367,37.95000076293945,37.40999984741211,37.810001373291016,5914200.0
2016-08-25,37.5099983215332,37.56999969482422,37.25,37.5,5132100.0
2016-08-26,37.650001525878906,37.84000015258789,37.380001068115234,37.720001220703125,4177700.0
2016-08-29,37.290000915527344,37.650001525878906,37.27000045776367,37.61000061035156,4780700.0
2016-08-30,37.0,37.52000045776367,36.98500061035156,37.2599983215332,6873600.0
2016-08-31,37.150001525878906,37.2400016784668,36.84000015258789,37.0,7166300.0
2016-09-01,36.83000183105469,37.31999969482422,36.58000183105469,37.27000045776367,10412200.0
2016-09-02,37.06999969482422,37.125,36.29999923706055,37.0099983215332,6726900.0
2016-09-06,37.18000030517578,37.650001525878906,37.02000045776367,37.04999923706055,6416900.0
2016-09-07,38.560001373291016,38.58000183105469,37.2599983215332,37.33000183105469,10817700.0
2016-09-08,39.27000045776367,39.33000183105469,38.500999450683594,38.650001525878906,12037300.0
2016-09-09,38.0099983215332,39.02000045776367,37.90999984741211,38.75,10747100.0
2016-09-12,38.77000045776367,38.84000015258789,37.540000915527344,37.650001525878906,8635000.0
2016-09-13,39.86000061035156,40.33000183105469,38.40999984741211,38.619998931884766,17924900.0
2016-09-14,39.959999084472656,40.279998779296875,39.529998779296875,39.9900016784668,13042100.0
2016-09-15,40.83000183105469,41.13999938964844,39.869998931884766,40.310001373291016,12702800.0
2016-09-16,40.70000076293945,40.880001068115234,40.32500076293945,40.709999084472656,11909400.0
2016-09-19,40.0099983215332,40.459999084472656,39.75,40.2400016784668,7574500.0
2016-09-20,39.689998626708984,40.29999923706055,39.66999816894531,40.29999923706055,5563300.0
2016-09-21,40.290000915527344,40.38999938964844,39.70000076293945,39.86000061035156,5378400.0
2016-09-22,40.4900016784668,40.65999984741211,40.13999938964844,40.41999816894531,5691000.0
2016-09-23,40.06999969482422,40.494998931884766,39.599998474121094,39.599998474121094,6234600.0
2016-09-26,40.34000015258789,40.5099983215332,39.380001068115234,39.380001068115234,9054400.0
2016-09-27,41.060001373291016,41.22999954223633,39.4900016784668,40.040000915527344,8674100.0
2016-09-28,40.970001220703125,41.189998626708984,40.209999084472656,41.150001525878906,6751200.0
2016-09-29,40.38999938964844,41.29999923706055,40.36000061035156,40.90999984741211,7953000.0
2016-09-30,40.970001220703125,41.04999923706055,40.27000045776367,40.290000915527344,8685600.0
2016-10-03,40.59000015258789,41.20000076293945,40.15999984741211,40.869998931884766,6925000.0
2016-10-04,40.779998779296875,41.29999923706055,40.439998626708984,41.29999923706055,5046600.0
2016-10-05,40.439998626708984,40.95000076293945,40.400001525878906,40.95000076293945,6128200.0
2016-10-06,40.18000030517578,40.38999938964844,39.86000061035156,40.31999969482422,6312000.0
2016-10-07,39.880001068115234,40.41999816894531,39.619998931884766,40.41999816894531,6109900.0
2016-10-10,39.86000061035156,40.16999816894531,39.59000015258789,40.130001068115234,6636700.0
2016-10-11,39.189998626708984,40.11000061035156,38.959999084472656,40.029998779296875,9955700.0
2016-10-12,39.529998779296875,39.79999923706055,39.29999923706055,39.77000045776367,7039900.0
2016-10-13,39.20000076293945,39.400001525878906,38.75,39.38999938964844,7865200.0
2016-10-14,39.2400016784668,39.88999938964844,39.22999954223633,39.459999084472656,6647600.0
2016-10-17,39.47999954223633,39.619998931884766,39.15999984741211,39.2400016784668,5279500.0
2016-10-18,39.83000183105469,40.18000030517578,39.779998779296875,40.0,5475900.0
2016-10-19,40.2400016784668,40.470001220703125,39.84000015258789,39.970001220703125,6587700.0
2016-10-20,40.09000015258789,40.290000915527344,39.81999969482422,40.22999954223633,13337500.0
2016-10-21,44.150001525878906,44.2400016784668,41.84000015258789,41.849998474121094,37554700.0
2016-10-24,43.869998931884766,44.52000045776367,43.13999938964844,44.0,19079000.0
2016-10-25,43.310001373291016,44.06999969482422,43.0,43.65999984741211,9463900.0
2016-10-26,42.33000183105469,43.209999084472656,42.310001373291016,43.0,10918800.0
2016-10-27,41.689998626708984,42.56999969482422,41.62099838256836,42.54999923706055,9447300.0
2016-10-28,41.7599983215332,41.97999954223633,41.06999969482422,41.97999954223633,11979200.0
2016-10-31,41.65999984741211,42.0,41.36000061035156,41.779998779296875,7160000.0
2016-11-01,41.540000915527344,42.29499816894531,41.290000915527344,41.68000030517578,9399000.0
2016-11-02,41.349998474121094,41.56999969482422,41.08000183105469,41.43000030517578,7920600.0
2016-11-03,41.189998626708984,41.5,40.91999816894531,41.31999969482422,6239900.0
2016-11-04,40.900001525878906,41.48500061035156,40.29999923706055,40.29999923706055,6541300.0
2016-11-07,41.279998779296875,41.650001525878906,41.060001373291016,41.52000045776367,7904900.0
2016-11-08,41.58000183105469,42.150001525878906,41.09000015258789,41.41999816894531,6968100.0
2016-11-09,41.2599983215332,41.470001220703125,40.58000183105469,40.599998474121094,9744400.0
2016-11-10,40.45000076293945,41.900001525878906,39.58000183105469,41.900001525878906,12097600.0
2016-11-11,40.08000183105469,40.77000045776367,39.79999923706055,40.77000045776367,10775700.0
2016-11-14,38.810001373291016,40.400001525878906,38.45000076293945,40.400001525878906,17877800.0
2016-11-15,38.939998626708984,39.47999954223633,38.900001525878906,39.040000915527344,16037800.0
2016-11-16,39.06999969482422,39.209999084472656,38.709999084472656,39.04999923706055,12730900.0
2016-11-17,39.880001068115234,40.05500030517578,38.95000076293945,39.119998931884766,9758500.0
2016-11-18,40.08000183105469,40.56999969482422,39.90999984741211,40.08000183105469,9521500.0
2016-11-21,40.630001068115234,40.77000045776367,40.11600112915039,40.119998931884766,6667200.0
2016-11-22,40.33000183105469,41.099998474121094,39.95000076293945,40.9900016784668,7734700.0
2016-11-23,40.04999923706055,40.43000030517578,39.849998474121094,40.310001373291016,5770600.0
2016-11-25,40.2599983215332,40.560001373291016,39.9900016784668,40.400001525878906,2324300.0
2016-11-28,39.959999084472656,40.4900016784668,39.92499923706055,40.2599983215332,4170600.0
2016-11-29,39.88999938964844,40.36000061035156,39.790000915527344,40.06999969482422,5083700.0
2016-11-30,39.279998779296875,40.18000030517578,39.18000030517578,40.099998474121094,8420700.0
2016-12-01,38.34000015258789,39.68000030517578,38.18000030517578,39.560001373291016,11265600.0
2016-12-02,38.619998931884766,38.75,38.060001373291016,38.34000015258789,6335200.0
2016-12-05,38.9900016784668,39.34000015258789,38.650001525878906,38.849998474121094,5053900.0
2016-12-06,38.97999954223633,39.2599983215332,38.709999084472656,39.22999954223633,5954500.0
2016-12-07,39.45000076293945,39.459999084472656,38.79999923706055,39.08000183105469,7012000.0
2016-12-08,39.61000061035156,40.0,39.45000076293945,39.68000030517578,6102600.0
2016-12-09,39.650001525878906,39.790000915527344,39.375,39.70000076293945,3923700.0
2016-12-12,39.43000030517578,39.900001525878906,39.349998474121094,39.599998474121094,4474500.0
2016-12-13,39.43000030517578,39.744998931884766,39.38999938964844,39.54999923706055,6385900.0
2016-12-14,39.54999923706055,39.88999938964844,39.459999084472656,39.459999084472656,4658700.0
2016-12-15,39.540000915527344,40.290000915527344,39.349998474121094,39.79999923706055,6418900.0
2016-12-16,39.31999969482422,39.900001525878906,39.119998931884766,39.900001525878906,9786300.0
2016-12-19,39.439998626708984,39.79999923706055,39.11000061035156,39.400001525878906,4268600.0
2016-12-20,39.7400016784668,39.7400016784668,39.2599983215332,39.61000061035156,3637200.0
2016-12-21,40.09000015258789,40.7400016784668,39.81999969482422,39.84000015258789,6768200.0
2016-12-22,39.68000030517578,40.09000015258789,39.540000915527344,40.040000915527344,5065000.0
2016-12-23,39.58000183105469,39.869998931884766,39.47999954223633,39.81999969482422,3378100.0
2016-12-27,39.720001220703125,40.08000183105469,39.43000030517578,39.5,2660100.0
2016-12-28,39.56999969482422,40.029998779296875,39.529998779296875,39.7599983215332,3292400.0
2016-12-29,39.959999084472656,40.16999816894531,39.540000915527344,39.540000915527344,3708000.0
2016-12-30,39.470001220703125,40.06999969482422,39.34000015258789,39.959999084472656,5012100.0
2017-01-03,40.25,40.97999954223633,40.0,40.290000915527344,8247400.0
2017-01-04,41.0,41.029998779296875,40.04499816894531,40.349998474121094,6806400.0
2017-01-05,41.060001373291016,41.720001220703125,41.040000915527344,41.43000030517578,6432000.0
2017-01-06,41.45000076293945,41.63999938964844,40.790000915527344,41.2400016784668,5586400.0
2017-01-09,41.400001525878906,41.5099983215332,41.11000061035156,41.4900016784668,3943900.0
2017-01-10,41.08000183105469,41.54999923706055,41.06999969482422,41.400001525878906,4174900.0
2017-01-11,41.279998779296875,41.380001068115234,40.834999084472656,41.22999954223633,4425300.0
2017-01-12,41.560001373291016,41.60499954223633,40.91999816894531,41.279998779296875,3840500.0
2017-01-13,41.599998474121094,41.84000015258789,41.529998779296875,41.650001525878906,3917700.0
2017-01-17,41.27000045776367,41.709999084472656,41.20000076293945,41.599998474121094,5932900.0
2017-01-18,41.349998474121094,41.4900016784668,41.11000061035156,41.40999984741211,4706000.0
2017-01-19,41.27000045776367,41.68000030517578,41.029998779296875,41.25,4717600.0
2017-01-20,41.689998626708984,41.720001220703125,41.29999923706055,41.38999938964844,6868500.0
2017-01-23,41.619998931884766,42.11000061035156,41.25,41.86000061035156,8497100.0
2017-01-24,41.959999084472656,42.040000915527344,41.529998779296875,41.95000076293945,6106500.0
2017-01-25,41.709999084472656,42.439998626708984,41.65999984741211,42.36000061035156,8604000.0
2017-01-26,41.5,42.5,41.28499984741211,42.36000061035156,11838100.0
2017-01-27,40.27000045776367,41.20000076293945,39.91999816894531,41.0,22749200.0
2017-01-30,39.86000061035156,40.27000045776367,39.41999816894531,40.16999816894531,11486000.0
2017-01-31,39.779998779296875,40.0099983215332,39.45000076293945,39.70000076293945,9100100.0
2017-02-01,39.310001373291016,40.0,39.11000061035156,39.959999084472656,8860400.0
2017-02-02,39.58000183105469,39.84000015258789,39.02000045776367,39.400001525878906,8736800.0
2017-02-03,39.59000015258789,39.93000030517578,39.54999923706055,39.790000915527344,7131100.0
2017-02-06,39.7400016784668,39.83000183105469,39.34000015258789,39.63999938964844,8206400.0
2017-02-07,40.02000045776367,40.34000015258789,39.70000076293945,40.0099983215332,7956300.0
2017-02-08,40.880001068115234,40.9900016784668,39.91999816894531,40.18000030517578,7399000.0
2017-02-09,40.83000183105469,40.994998931884766,40.29999923706055,40.439998626708984,6467600.0
2017-02-10,40.58000183105469,40.86000061035156,40.560001373291016,40.81999969482422,6248200.0
2017-02-13,41.16999816894531,41.29999923706055,40.7400016784668,40.83000183105469,6260900.0
2017-02-14,41.619998931884766,41.630001068115234,40.939998626708984,41.18000030517578,6496400.0
2017-02-15,41.869998931884766,41.93000030517578,41.27000045776367,41.689998626708984,7124600.0
2017-02-16,42.150001525878906,42.310001373291016,41.70000076293945,41.869998931884766,5730800.0
2017-02-17,41.959999084472656,42.29999923706055,41.79999923706055,41.91999816894531,5106000.0
2017-02-21,42.43000030517578,42.560001373291016,41.900001525878906,41.93000030517578,5874700.0
2017-02-22,42.41999816894531,42.529998779296875,42.119998931884766,42.29999923706055,4316200.0
2017-02-23,42.529998779296875,42.66999816894531,42.15999984741211,42.369998931884766,5456300.0
2017-02-24,43.06999969482422,43.06999969482422,41.83000183105469,42.11000061035156,6769500.0
2017-02-27,42.63999938964844,42.88999938964844,42.349998474121094,42.88999938964844,5026700.0
2017-02-28,42.0,42.4900016784668,41.9900016784668,42.4900016784668,6956800.0
2017-03-01,42.43000030517578,42.52000045776367,41.9900016784668,42.310001373291016,6003800.0
2017-03-02,42.77000045776367,42.86000061035156,42.20000076293945,42.400001525878906,4572300.0
2017-03-03,43.029998779296875,43.040000915527344,42.58000183105469,42.70000076293945,4214400.0
2017-03-06,42.869998931884766,43.029998779296875,42.630001068115234,42.97999954223633,6032800.0
2017-03-07,42.88999938964844,43.20000076293945,42.709999084472656,42.79999923706055,4404700.0
2017-03-08,42.790000915527344,43.18000030517578,42.720001220703125,42.84000015258789,4573900.0
2017-03-09,42.91999816894531,43.0,42.45000076293945,42.65999984741211,3487900.0
2017-03-10,42.9900016784668,43.279998779296875,42.7599983215332,43.189998626708984,4636200.0
2017-03-13,42.59000015258789,42.96500015258789,42.45000076293945,42.869998931884766,5526900.0
2017-03-14,42.099998474121094,42.63999938964844,41.7400016784668,42.5099983215332,5888000.0
2017-03-15,42.38999938964844,42.56999969482422,41.88999938964844,42.290000915527344,4291800.0
2017-03-16,42.400001525878906,42.58000183105469,42.13999938964844,42.5,3998600.0
2017-03-17,43.08000183105469,43.29999923706055,42.369998931884766,42.56999969482422,12307900.0
2017-03-20,43.15999984741211,43.31999969482422,42.810001373291016,43.099998474121094,6686900.0
2017-03-21,42.63999938964844,43.400001525878906,42.459999084472656,43.33000183105469,7758400.0
2017-03-22,43.189998626708984,43.2400016784668,42.45000076293945,42.595001220703125,6513300.0
2017-03-23,43.13999938964844,43.61000061035156,43.0,43.130001068115234,7176400.0
2017-03-24,43.130001068115234,43.494998931884766,42.935001373291016,43.47999954223633,5739500.0
2017-03-27,43.08000183105469,43.20000076293945,42.58000183105469,42.689998626708984,3850300.0
2017-03-28,43.150001525878906,43.25,42.84000015258789,42.869998931884766,4396500.0
2017-03-29,43.2400016784668,43.29999923706055,42.959999084472656,43.150001525878906,3951100.0
2017-03-30,43.540000915527344,43.79999923706055,43.0,43.150001525878906,5691700.0
2017-03-31,43.02000045776367,43.47999954223633,43.0099983215332,43.439998626708984,5177500.0
2017-04-03,42.630001068115234,43.29999923706055,42.5099983215332,43.20000076293945,7773000.0
2017-04-04,42.720001220703125,42.7400016784668,42.2599983215332,42.7400016784668,4681800.0
2017-04-05,42.88999938964844,43.34299850463867,42.7400016784668,42.83000183105469,5292300.0
2017-04-06,42.900001525878906,43.0,42.720001220703125,42.900001525878906,5395400.0
2017-04-07,43.040000915527344,43.17499923706055,42.709999084472656,42.88999938964844,4861200.0
2017-04-10,43.04999923706055,43.54999923706055,43.0099983215332,43.06999969482422,4579500.0
2017-04-11,42.689998626708984,43.09000015258789,42.61000061035156,42.9900016784668,4856300.0
2017-04-12,42.4900016784668,42.810001373291016,42.060001373291016,42.099998474121094,5800100.0
2017-04-13,42.54999923706055,42.88999938964844,42.31999969482422,42.5,3631400.0
2017-04-17,43.099998474121094,43.13999938964844,42.599998474121094,42.599998474121094,3151600.0
2017-04-18,43.09000015258789,43.20000076293945,42.86000061035156,43.20000076293945,3711600.0
2017-04-19,43.29999923706055,43.470001220703125,42.900001525878906,43.029998779296875,4913900.0
2017-04-20,43.689998626708984,43.79999923706055,43.2599983215332,43.31999969482422,4811200.0
2017-04-21,43.810001373291016,44.0,43.599998474121094,43.86000061035156,5595700.0
2017-04-24,44.27000045776367,44.279998779296875,43.95000076293945,44.09000015258789,4643800.0
2017-04-25,44.709999084472656,45.0099983215332,44.349998474121094,44.4900016784668,7827900.0
2017-04-26,44.40999984741211,45.040000915527344,44.25,45.040000915527344,9846900.0
2017-04-27,47.150001525878906,48.099998474121094,46.75,47.25,34420200.0
2017-04-28,47.720001220703125,47.755001068115234,46.869998931884766,47.029998779296875,11642800.0
2017-05-01,47.540000915527344,47.7130012512207,47.31999969482422,47.38999938964844,14537500.0
2017-05-02,49.04999923706055,49.06999969482422,47.400001525878906,47.40999984741211,16820800.0
2017-05-03,49.02000045776367,49.290000915527344,48.625,49.15999984741211,11613100.0
2017-05-04,48.90999984741211,49.380001068115234,48.81999969482422,48.93000030517578,7148800.0
2017-05-05,49.29999923706055,49.439998626708984,48.400001525878906,48.619998931884766,4876200.0
2017-05-08,49.16999816894531,49.45000076293945,48.810001373291016,49.43000030517578,6641000.0
2017-05-09,49.220001220703125,49.369998931884766,48.900001525878906,49.060001373291016,4774000.0
2017-05-10,49.790000915527344,49.79999923706055,49.01499938964844,49.18000030517578,6507700.0
2017-05-11,49.70000076293945,49.709999084472656,49.11000061035156,49.630001068115234,5547700.0
2017-05-12,49.369998931884766,49.75,49.2400016784668,49.58000183105469,4933700.0
2017-05-15,49.77000045776367,50.0,49.25,49.310001373291016,4705900.0
2017-05-16,50.34000015258789,50.349998474121094,49.56999969482422,49.630001068115234,5347200.0
2017-05-17,49.04999923706055,50.099998474121094,49.025001525878906,49.869998931884766,6598400.0
2017-05-18,49.11000061035156,49.58000183105469,48.88999938964844,49.029998779296875,9932100.0
2017-05-19,49.38999938964844,49.709999084472656,49.060001373291016,49.150001525878906,7813800.0
2017-05-22,49.77000045776367,49.880001068115234,49.349998474121094,49.45000076293945,13144900.0
2017-05-23,50.130001068115234,50.18000030517578,49.77000045776367,49.900001525878906,7134200.0
2017-05-24,51.04999923706055,51.08000183105469,50.13999938964844,50.22999954223633,6274800.0
2017-05-25,50.93000030517578,51.130001068115234,50.63999938964844,50.77000045776367,4950500.0
2017-05-26,51.189998626708984,51.38999938964844,50.88999938964844,51.040000915527344,4780800.0
2017-05-30,51.060001373291016,51.279998779296875,50.86000061035156,50.959999084472656,5550300.0
2017-05-31,52.209999084472656,52.2400016784668,50.880001068115234,51.130001068115234,11107200.0
2017-06-01,53.15999984741211,53.38999938964844,52.474998474121094,52.47999954223633,13898300.0
2017-06-02,53.52000045776367,53.63999938964844,53.08000183105469,53.439998626708984,9121800.0
2017-06-05,53.79999923706055,54.06999969482422,53.59000015258789,53.77000045776367,9656400.0
2017-06-06,53.400001525878906,53.79999923706055,53.15999984741211,53.75,6308000.0
2017-06-07,53.849998474121094,53.939998626708984,53.2599983215332,53.29999923706055,6368700.0
2017-06-08,54.38999938964844,54.43000030517578,53.45000076293945,54.029998779296875,6369900.0
2017-06-09,53.400001525878906,55.13999938964844,52.849998474121094,54.650001525878906,11174100.0
2017-06-12,52.15999984741211,52.900001525878906,51.43000030517578,52.810001373291016,15765600.0
2017-06-13,52.060001373291016,52.48500061035156,51.70000076293945,52.290000915527344,10411800.0
2017-06-14,51.900001525878906,52.505001068115234,51.53499984741211,52.0,7132500.0
2017-06-15,52.290000915527344,52.380001068115234,50.83000183105469,51.439998626708984,12401600.0
2017-06-16,51.84000015258789,52.15999984741211,51.58000183105469,52.040000915527344,10931000.0
2017-06-19,52.93000030517578,53.0,52.11000061035156,52.279998779296875,5643900.0
2017-06-20,52.52000045776367,53.22999954223633,52.43000030517578,52.84000015258789,4578700.0
2017-06-21,53.540000915527344,53.58000183105469,52.61000061035156,52.9900016784668,8016500.0
2017-06-22,53.869998931884766,53.95100021362305,52.86000061035156,53.709999084472656,9673000.0
2017-06-23,54.33000183105469,54.529998779296875,53.689998626708984,53.81999969482422,6257300.0
2017-06-26,53.7400016784668,55.099998474121094,53.650001525878906,54.439998626708984,4890300.0
2017-06-27,52.72999954223633,53.790000915527344,52.63999938964844,53.599998474121094,7706800.0
2017-06-28,54.38999938964844,54.439998626708984,52.650001525878906,52.75,7934300.0
2017-06-29,53.41999816894531,54.099998474121094,52.52000045776367,53.810001373291016,11616200.0
2017-06-30,53.66999816894531,54.25,53.290000915527344,53.599998474121094,8235000.0
2017-07-03,52.869998931884766,54.33000183105469,52.83000183105469,54.13999938964844,4831300.0
2017-07-05,54.61000061035156,54.75,52.939998626708984,53.0,9800600.0
2017-07-06,53.470001220703125,54.35100173950195,53.150001525878906,54.220001220703125,7447900.0
2017-07-07,53.970001220703125,54.47999954223633,53.52000045776367,53.70000076293945,4948100.0
2017-07-10,54.939998626708984,55.41999816894531,54.70000076293945,54.90999984741211,10469600.0
2017-07-11,54.7599983215332,55.20000076293945,54.33000183105469,54.91999816894531,9011500.0
2017-07-12,56.54999923706055,57.44499969482422,55.54999923706055,56.599998474121094,17490800.0
2017-07-13,57.900001525878906,57.90999984741211,56.79999923706055,57.29999923706055,14795500.0
2017-07-14,57.15999984741211,58.630001068115234,56.915000915527344,58.13999938964844,11777100.0
2017-07-17,57.58000183105469,57.599998474121094,57.02000045776367,57.529998779296875,5803300.0
2017-07-18,58.959999084472656,58.959999084472656,57.310001373291016,57.5,9477500.0
2017-07-19,58.349998474121094,58.619998931884766,57.54999923706055,58.310001373291016,9706700.0
2017-07-20,59.09000015258789,59.380001068115234,58.43000030517578,58.75,8057400.0
2017-07-21,58.66999816894531,59.33000183105469,58.59000015258789,59.0,7545000.0
2017-07-24,58.58000183105469,59.06999969482422,58.34000015258789,58.900001525878906,6429300.0
2017-07-25,58.2599983215332,58.83000183105469,58.189998626708984,58.72999954223633,8514000.0
2017-07-26,58.790000915527344,58.939998626708984,57.900001525878906,58.47999954223633,13615600.0
2017-07-27,60.150001525878906,61.29999923706055,57.69200134277344,61.0,22713400.0
2017-07-28,59.20000076293945,60.709999084472656,59.040000915527344,59.79999923706055,10800800.0
2017-07-31,58.54999923706055,59.63999938964844,58.52000045776367,59.369998931884766,7400700.0
2017-08-01,59.34000015258789,59.38999938964844,58.790000915527344,59.0,9079100.0
2017-08-02,59.119998931884766,59.709999084472656,58.439998626708984,59.66999816894531,6517300.0
2017-08-03,58.41999816894531,59.279998779296875,58.36000061035156,59.15999984741211,6260000.0
2017-08-04,58.86000061035156,58.93000030517578,58.31999969482422,58.619998931884766,6174100.0
2017-08-07,59.619998931884766,59.63999938964844,58.84000015258789,59.18000030517578,5887600.0
2017-08-08,59.47999954223633,59.880001068115234,59.25,59.61000061035156,6001900.0
2017-08-09,59.66999816894531,59.72999954223633,58.59000015258789,58.970001220703125,6023900.0
2017-08-10,58.02000045776367,59.369998931884766,57.810001373291016,59.2400016784668,9571200.0
2017-08-11,58.040000915527344,58.25,57.58000183105469,57.849998474121094,6961800.0
2017-08-14,59.060001373291016,59.2760009765625,58.270999908447266,58.61000061035156,7561800.0
2017-08-15,59.689998626708984,59.97999954223633,59.22999954223633,59.29999923706055,6483500.0
2017-08-16,60.290000915527344,60.70000076293945,59.599998474121094,59.95000076293945,5747000.0
2017-08-17,59.290000915527344,60.279998779296875,59.290000915527344,60.150001525878906,6744200.0
2017-08-18,59.439998626708984,59.81999969482422,58.939998626708984,59.36000061035156,4653300.0
2017-08-21,59.400001525878906,59.650001525878906,58.755001068115234,59.33000183105469,4243200.0
2017-08-22,60.84000015258789,61.0,59.439998626708984,59.720001220703125,5835700.0
2017-08-23,60.04999923706055,60.5099983215332,59.81999969482422,60.29999923706055,4532000.0
2017-08-24,60.0,60.43000030517578,59.11000061035156,60.220001220703125,4045300.0
2017-08-25,59.970001220703125,60.58000183105469,59.61000061035156,60.33000183105469,4087400.0
2017-08-28,60.529998779296875,60.529998779296875,59.810001373291016,60.310001373291016,4660600.0
2017-08-29,61.0099983215332,61.15999984741211,59.630001068115234,59.81999969482422,4359300.0
2017-08-30,61.77000045776367,61.86000061035156,60.88999938964844,61.04999923706055,5696000.0
2017-08-31,61.68000030517578,62.02899932861328,61.16999816894531,62.0,6145800.0
2017-09-01,61.459999084472656,62.22999954223633,61.382999420166016,61.97999954223633,3440400.0
2017-09-05,61.27000045776367,61.75,60.58000183105469,61.2599983215332,5501200.0
2017-09-06,61.2400016784668,61.9900016784668,60.900001525878906,61.7400016784668,5350900.0
2017-09-07,62.0,62.130001068115234,61.279998779296875,61.33000183105469,5022700.0
2017-09-08,61.130001068115234,62.0,61.099998474121094,61.939998626708984,4942600.0
2017-09-11,62.63999938964844,63.2599983215332,61.619998931884766,61.72999954223633,8266300.0
2017-09-12,62.560001373291016,63.119998931884766,62.150001525878906,62.95000076293945,6276600.0
2017-09-13,62.040000915527344,62.75,61.58000183105469,62.470001220703125,6380900.0
2017-09-14,62.2400016784668,62.369998931884766,61.709999084472656,62.040000915527344,5697800.0
2017-09-15,62.5,62.79999923706055,61.959999084472656,62.27000045776367,9940900.0
2017-09-18,62.91999816894531,63.529998779296875,62.52000045776367,62.619998931884766,7688000.0
2017-09-19,63.83000183105469,63.92499923706055,62.959999084472656,63.0099983215332,7774000.0
2017-09-20,64.73999786376953,64.87000274658203,63.83000183105469,63.9900016784668,11903600.0
2017-09-21,64.62999725341797,64.94999694824219,63.904998779296875,64.66999816894531,6727300.0
2017-09-22,65.08000183105469,65.23999786376953,64.11000061035156,64.33000183105469,6743800.0
2017-09-25,63.5,65.0,62.3650016784668,65.0,13156900.0
2017-09-26,62.939998626708984,63.762001037597656,62.84000015258789,63.709999084472656,8551900.0
2017-09-27,63.33000183105469,63.75,63.15999984741211,63.40999984741211,7380700.0
2017-09-28,63.93000030517578,64.05500030517578,63.11000061035156,63.619998931884766,4148000.0
2017-09-29,64.02999877929688,64.16999816894531,63.5,63.86000061035156,6891300.0
2017-10-02,64.18000030517578,65.12000274658203,64.0999984741211,64.5,5163300.0
2017-10-03,64.22000122070312,64.51000213623047,63.76100158691406,64.51000213623047,5633100.0
2017-10-04,64.01000213623047,64.30000305175781,63.689998626708984,64.30000305175781,4438800.0
2017-10-05,65.81999969482422,66.0,64.22000122070312,64.37999725341797,7445700.0
2017-10-06,66.05000305175781,66.41000366210938,65.79000091552734,66.0,6122000.0
2017-10-09,66.2300033569336,66.55000305175781,65.9000015258789,66.19999694824219,5517900.0
2017-10-10,66.04000091552734,66.66999816894531,65.79000091552734,66.5999984741211,5831800.0
2017-10-11,67.77999877929688,68.41999816894531,66.9800033569336,67.25,12005600.0
2017-10-12,68.86000061035156,68.9800033569336,67.80500030517578,68.0199966430664,8888300.0
2017-10-13,68.66000366210938,69.61000061035156,68.0,69.48999786376953,8640700.0
2017-10-16,67.30999755859375,69.19999694824219,67.27999877929688,69.04000091552734,9581800.0
2017-10-17,66.66999816894531,67.66999816894531,66.3499984741211,67.6500015258789,10844000.0
2017-10-18,67.26000213623047,67.5,67.0,67.4000015258789,7994300.0
2017-10-19,67.25,67.44999694824219,66.16000366210938,67.30000305175781,14546400.0
2017-10-20,70.97000122070312,71.7300033569336,69.69000244140625,71.33000183105469,34282800.0
2017-10-23,69.80000305175781,71.33000183105469,69.55000305175781,71.0199966430664,12232500.0
2017-10-24,70.20999908447266,70.56500244140625,69.66999816894531,69.7300033569336,12280400.0
2017-10-25,71.0199966430664,71.41999816894531,69.8499984741211,69.94000244140625,12755800.0
2017-10-26,71.33999633789062,72.06999969482422,71.04000091552734,71.45999908447266,8015100.0
2017-10-27,71.05999755859375,71.79000091552734,70.58000183105469,71.72000122070312,9256600.0
2017-10-30,71.1500015258789,71.54000091552734,70.52999877929688,71.44999694824219,7216000.0
2017-10-31,72.55999755859375,72.73999786376953,71.11000061035156,71.33999633789062,7555300.0
2017-11-01,72.37999725341797,72.98999786376953,71.69000244140625,72.77999877929688,6655600.0
2017-11-02,72.25,72.7760009765625,72.01000213623047,72.45999908447266,4535600.0
2017-11-03,73.38999938964844,73.41000366210938,71.94000244140625,72.37000274658203,6726400.0
2017-11-06,74.73999786376953,74.76000213623047,73.41999816894531,73.72000122070312,10156300.0
2017-11-07,74.41000366210938,75.44999694824219,74.19000244140625,75.16999816894531,7026600.0
2017-11-08,74.7699966430664,75.0,73.30999755859375,74.0,7593100.0
2017-11-09,74.0999984741211,74.19999694824219,72.41000366210938,74.0199966430664,8875500.0
2017-11-10,73.98999786376953,74.13999938964844,73.55999755859375,73.7699966430664,5714600.0
2017-11-13,74.02999877929688,74.29000091552734,73.33999633789062,73.61000061035156,5843600.0
2017-11-14,74.48999786376953,74.81999969482422,73.62000274658203,74.0999984741211,6281500.0
2017-11-15,73.43000030517578,74.4000015258789,73.18499755859375,74.30000305175781,6232500.0
2017-11-16,77.69999694824219,77.94000244140625,75.27999877929688,75.5,12856500.0
2017-11-17,76.37999725341797,78.01000213623047,75.80000305175781,78.01000213623047,11886700.0
2017-11-20,76.01000213623047,77.31999969482422,75.87999725341797,76.5999984741211,6841800.0
2017-11-21,77.7699966430664,78.43000030517578,76.8499984741211,77.08999633789062,10603100.0
2017-11-22,77.56999969482422,77.98999786376953,76.62000274658203,77.9000015258789,8073500.0
2017-11-24,78.56999969482422,78.9000015258789,77.69999694824219,77.80999755859375,4306600.0
2017-11-27,77.83999633789062,79.38500213623047,77.70999908447266,78.62999725341797,6780900.0
2017-11-28,77.79000091552734,78.2300033569336,77.24400329589844,77.94999694824219,8741500.0
2017-11-29,73.25,77.9800033569336,71.66999816894531,77.94999694824219,25202100.0
2017-11-30,75.7300033569336,75.87000274658203,73.54000091552734,73.7699966430664,15962000.0
2017-12-01,75.30000305175781,76.44000244140625,74.26000213623047,75.22000122070312,13387800.0
2017-12-04,70.97000122070312,75.74400329589844,68.61000061035156,75.58999633789062,26283600.0
2017-12-05,71.19999694824219,72.75,69.61000061035156,69.80999755859375,16634000.0
2017-12-06,73.13999938964844,73.19999694824219,70.83000183105469,70.88999938964844,9331400.0
2017-12-07,73.69000244140625,74.06900024414062,73.25,73.25,7937700.0
2017-12-08,72.91000366210938,74.70999908447266,72.5999984741211,74.70999908447266,8350400.0
2017-12-11,73.29000091552734,73.68000030517578,72.55999755859375,72.95999908447266,6421900.0
2017-12-12,73.62000274658203,74.30999755859375,73.0,73.44999694824219,6573500.0
2017-12-13,74.08999633789062,75.41999816894531,73.7699966430664,74.08000183105469,7196400.0
2017-12-14,74.26000213623047,75.52999877929688,74.19999694824219,74.5,7519600.0
2017-12-15,75.6500015258789,75.87000274658203,73.51000213623047,74.81999969482422,12543900.0
2017-12-18,75.31999969482422,76.3499984741211,75.19999694824219,76.30000305175781,8361100.0
2017-12-19,74.5,75.38999938964844,73.91000366210938,75.38999938964844,7753100.0
2017-12-20,74.0,74.9000015258789,73.76000213623047,74.63999938964844,6121300.0
2017-12-21,74.0199966430664,74.47000122070312,73.80000305175781,74.19000244140625,4763900.0
2017-12-22,73.88999938964844,74.04000091552734,72.9000015258789,73.80000305175781,3895000.0
2017-12-26,74.2699966430664,74.33999633789062,72.62999725341797,73.29000091552734,4919100.0
2017-12-27,74.58999633789062,74.93000030517578,74.0,74.25,4461500.0
2017-12-28,74.16999816894531,75.0,73.86000061035156,74.95999908447266,3810200.0
2017-12-29,73.62000274658203,74.52999877929688,73.58000183105469,73.91999816894531,4496600.0
2018-01-02,73.83999633789062,74.5,73.43000030517578,74.23500061035156,7296500.0
2018-01-03,76.75,76.8499984741211,74.05000305175781,74.30000305175781,9945400.0
2018-01-04,76.7300033569336,77.92900085449219,76.26000213623047,77.33000183105469,8650000.0
2018-01-05,78.69999694824219,78.93000030517578,77.01000213623047,77.11000061035156,11822100.0
2018-01-08,79.05000305175781,79.18000030517578,77.77300262451172,78.69999694824219,7963600.0
2018-01-09,79.19000244140625,80.38999938964844,78.5199966430664,80.0999984741211,9620400.0
2018-01-10,79.37000274658203,79.48500061035156,77.69999694824219,78.5,6248600.0
2018-01-11,79.75,79.87000274658203,78.91000366210938,79.44999694824219,6267500.0
2018-01-12,80.54000091552734,80.7699966430664,79.66000366210938,80.0,6891100.0
2018-01-16,80.41999816894531,81.80000305175781,79.94000244140625,80.94999694824219,9596600.0
2018-01-17,82.47000122070312,82.61000061035156,79.95999908447266,80.4000015258789,7146900.0
2018-01-18,82.94000244140625,83.44000244140625,81.61000061035156,82.43000030517578,7395100.0
2018-01-19,83.83999633789062,84.19000244140625,83.12799835205078,83.2300033569336,8783500.0
2018-01-22,83.9800033569336,84.20999908447266,83.22000122070312,84.0,7560500.0
2018-01-23,84.20999908447266,84.55000305175781,83.44999694824219,84.12000274658203,9736400.0
2018-01-24,83.70999908447266,85.29000091552734,82.70999908447266,84.5199966430664,8735700.0
2018-01-25,84.33999633789062,85.2699966430664,83.70999908447266,84.0,7268300.0
2018-01-26,85.44999694824219,85.48999786376953,84.04000091552734,84.45999908447266,7840300.0
2018-01-29,84.30999755859375,85.3499984741211,83.62000274658203,85.19999694824219,8198900.0
2018-01-30,83.77999877929688,84.16999816894531,82.0,83.0,7864500.0
2018-01-31,85.31999969482422,86.31999969482422,84.16000366210938,84.18000030517578,15221400.0
2018-02-01,78.4000015258789,80.94999694824219,76.69999694824219,79.94999694824219,44271600.0
2018-02-02,76.56999969482422,79.62000274658203,76.27999877929688,78.0999984741211,21979800.0
2018-02-05,74.70500183105469,78.9800033569336,74.68000030517578,75.94999694824219,18810600.0
2018-02-06,75.68000030517578,76.51499938964844,72.25,72.62999725341797,19739600.0
2018-02-07,75.58999633789062,77.58000183105469,74.94000244140625,75.3499984741211,11988000.0
2018-02-08,72.31999969482422,75.91000366210938,72.2699966430664,75.62999725341797,13665400.0
2018-02-09,74.75,75.2699966430664,71.62999725341797,73.13999938964844,14339400.0
2018-02-12,75.27999877929688,76.27999877929688,74.85199737548828,75.48999786376953,10419600.0
2018-02-13,74.97000122070312,75.5999984741211,74.55000305175781,74.80999755859375,7743600.0
2018-02-14,77.2699966430664,77.36000061035156,74.12999725341797,74.18000030517578,8955800.0
2018-02-15,78.29499816894531,78.30000305175781,76.58000183105469,78.01000213623047,9311000.0
2018-02-16,78.37000274658203,78.75,77.52999877929688,78.19999694824219,9740300.0
2018-02-20,77.05999755859375,78.54000091552734,76.66000366210938,77.69999694824219,6875400.0
2018-02-21,76.51000213623047,78.49600219726562,76.46499633789062,77.19999694824219,8260400.0
2018-02-22,77.69999694824219,78.37000274658203,76.7699966430664,76.80000305175781,6632300.0
2018-02-23,79.69000244140625,79.69999694824219,77.39099884033203,78.26000213623047,7520700.0
2018-02-26,79.3499984741211,80.05000305175781,78.9800033569336,80.0,7130700.0
2018-02-27,79.45999908447266,79.92900085449219,78.61000061035156,79.11000061035156,8862000.0
2018-02-28,79.41000366210938,82.16999816894531,79.38999938964844,79.9000015258789,10799500.0
2018-03-01,78.63999938964844,80.44000244140625,77.87999725341797,79.5999984741211,8443300.0
2018-03-02,78.87000274658203,79.11000061035156,76.93000030517578,77.5199966430664,9426200.0
2018-03-05,79.06999969482422,79.41999816894531,77.08999633789062,78.06999969482422,6653000.0
2018-03-06,79.2300033569336,79.94999694824219,78.8499984741211,79.33000183105469,7477800.0
2018-03-07,79.5199966430664,79.55500030517578,78.01000213623047,78.6500015258789,5546700.0
2018-03-08,79.87000274658203,80.48999786376953,79.52999877929688,79.8499984741211,6878600.0
2018-03-09,80.70999908447266,80.8499984741211,80.11000061035156,80.26000213623047,7667600.0
2018-03-12,80.5999984741211,81.16999816894531,80.3499984741211,80.75,6607600.0
2018-03-13,80.19999694824219,80.98999786376953,79.2699966430664,80.69000244140625,6414700.0
2018-03-14,83.30999755859375,83.5,80.63999938964844,80.73999786376953,14281100.0
2018-03-15,82.56999969482422,83.98999786376953,81.56999969482422,83.75,9082000.0
2018-03-16,82.16000366210938,83.2300033569336,81.2699966430664,82.80000305175781,8356200.0
2018-03-19,80.30000305175781,81.44000244140625,79.11000061035156,80.88999938964844,9028900.0
2018-03-20,80.86000061035156,81.19000244140625,80.05400085449219,80.18000030517578,7388100.0
2018-03-21,81.04000091552734,82.3499984741211,80.51000213623047,80.94000244140625,6757200.0
2018-03-22,78.55999755859375,80.12000274658203,78.45999908447266,79.80999755859375,9608400.0
2018-03-23,76.44000244140625,78.97000122070312,76.3499984741211,78.5,9569100.0
2018-03-26,78.94999694824219,79.16999816894531,77.02999877929688,77.9800033569336,8682600.0
2018-03-27,76.30999755859375,79.9000015258789,75.6500015258789,79.58999633789062,7980300.0
2018-03-28,75.05999755859375,76.75,74.73999786376953,75.69999694824219,14370300.0
2018-03-29,75.87000274658203,77.19999694824219,74.55000305175781,75.30999755859375,11064300.0
2018-04-02,75.0,76.30000305175781,74.01000213623047,75.2300033569336,11417700.0
2018-04-03,74.55999755859375,75.41000366210938,73.3499984741211,75.27999877929688,8886000.0
2018-04-04,74.77999877929688,75.05999755859375,72.5199966430664,73.0,8230800.0
2018-04-05,76.94999694824219,77.81999969482422,75.4800033569336,75.58999633789062,10015700.0
2018-04-06,73.86000061035156,76.4000015258789,73.69999694824219,75.5199966430664,8179100.0
2018-04-09,75.19000244140625,76.87999725341797,74.5999984741211,74.5999984741211,7328400.0
2018-04-10,76.79000091552734,77.30999755859375,75.80000305175781,76.51000213623047,5882500.0
2018-04-11,76.5,77.4000015258789,76.08000183105469,76.19999694824219,4581000.0
2018-04-12,77.45999908447266,77.98999786376953,76.61000061035156,76.80000305175781,5034800.0
2018-04-13,77.2699966430664,78.62999725341797,76.83000183105469,78.0,5909900.0
2018-04-16,77.80000305175781,78.5,77.19000244140625,77.87999725341797,5101400.0
2018-04-17,80.02999877929688,80.43000030517578,78.5,78.55000305175781,7135700.0
2018-04-18,80.33999633789062,80.88999938964844,79.31999969482422,80.0999984741211,5943700.0
2018-04-19,79.68000030517578,80.38999938964844,79.19000244140625,80.19999694824219,7122700.0
2018-04-20,78.7300033569336,79.87000274658203,78.30000305175781,79.22000122070312,6265300.0
2018-04-23,78.20999908447266,79.44999694824219,77.98999786376953,78.86000061035156,4038500.0
2018-04-24,75.27999877929688,79.4000015258789,75.08000183105469,78.9000015258789,9186600.0
2018-04-25,74.0,75.57499694824219,73.69999694824219,75.38999938964844,10940300.0
2018-04-26,76.02999877929688,77.62000274658203,75.48999786376953,76.31999969482422,13625300.0
2018-04-27,74.12999725341797,76.38999938964844,73.63500213623047,76.20999908447266,9794300.0
2018-04-30,74.61000061035156,75.01899719238281,73.69000244140625,74.0,9444400.0
2018-05-01,74.80999755859375,74.98999786376953,73.5999984741211,74.1500015258789,5660200.0
2018-05-02,71.7300033569336,75.70999908447266,71.20999908447266,75.0,17710700.0
2018-05-03,73.44999694824219,73.7699966430664,70.22000122070312,71.30000305175781,17310700.0
2018-05-04,73.98999786376953,74.44000244140625,72.2300033569336,73.19000244140625,7470800.0
2018-05-07,74.66999816894531,75.12000274658203,74.0999984741211,74.22000122070312,7583700.0
2018-05-08,75.72000122070312,75.94000244140625,74.44000244140625,74.62000274658203,6267200.0
2018-05-09,77.01000213623047,77.05000305175781,75.45999908447266,76.08000183105469,6230500.0
2018-05-10,79.19000244140625,79.25499725341797,77.25,77.38999938964844,11541400.0
2018-05-11,79.19999694824219,79.38999938964844,78.08000183105469,79.25,9871300.0
2018-05-14,78.80999755859375,79.6500015258789,78.44000244140625,79.13999938964844,5821200.0
2018-05-15,77.79000091552734,78.19999694824219,76.93000030517578,77.8499984741211,6173500.0
2018-05-16,77.81999969482422,78.54000091552734,77.27999877929688,77.5,5350200.0
2018-05-17,79.19000244140625,81.16000366210938,77.58999633789062,77.62999725341797,8329500.0
2018-05-18,80.79000091552734,81.94000244140625,79.82499694824219,79.9000015258789,14626900.0
2018-05-21,81.25,82.31999969482422,80.37000274658203,81.61000061035156,7882100.0
2018-05-22,80.62000274658203,81.61000061035156,80.27999877929688,81.38999938964844,5188300.0
2018-05-23,81.08000183105469,81.12000274658203,79.40499877929688,79.66000366210938,5059800.0
2018-05-24,81.55000305175781,83.05999755859375,79.66000366210938,80.91000366210938,11696800.0
2018-05-25,80.95999908447266,82.72000122070312,80.48999786376953,82.6500015258789,9471300.0
2018-05-29,80.7300033569336,81.33999633789062,80.19999694824219,80.70999908447266,6924200.0
2018-05-30,81.5999984741211,82.05999755859375,80.9000015258789,81.16100311279297,5516200.0
2018-05-31,82.06999969482422,82.83000183105469,81.55000305175781,81.80999755859375,8250100.0
2018-06-01,83.25,83.45999908447266,81.8499984741211,82.55000305175781,7092100.0
2018-06-04,84.56999969482422,84.80000305175781,82.7699966430664,83.2300033569336,7423700.0
2018-06-05,85.05000305175781,85.19999694824219,84.01000213623047,84.5,9033600.0
2018-06-06,85.20999908447266,85.61000061035156,84.5,85.05000305175781,7867200.0
2018-06-07,83.2699966430664,85.30000305175781,82.30999755859375,85.20999908447266,7838600.0
2018-06-08,84.33999633789062,84.48999786376953,83.1500015258789,83.2300033569336,7430900.0
2018-06-11,83.88999938964844,84.58999633789062,83.79000091552734,84.44999694824219,4870400.0
2018-06-12,85.0199966430664,86.19999694824219,83.875,83.93000030517578,9216900.0
2018-06-13,85.2699966430664,86.0,84.68000030517578,85.5,7510300.0
2018-06-14,85.61000061035156,86.29499816894531,85.20999908447266,85.5,6643400.0
2018-06-15,85.30999755859375,85.69000244140625,84.0999984741211,85.33000183105469,8710800.0
2018-06-18,85.8499984741211,86.19999694824219,84.44000244140625,84.83999633789062,5579400.0
2018-06-19,84.5199966430664,84.95999908447266,83.43000030517578,84.63999938964844,6245100.0
2018-06-20,85.94999694824219,86.97000122070312,84.81999969482422,84.86000061035156,9174900.0
2018-06-21,85.97000122070312,87.55000305175781,85.44999694824219,86.5,8101300.0
2018-06-22,85.12000274658203,86.55999755859375,84.61000061035156,86.31999969482422,7503400.0
2018-06-25,82.19000244140625,84.47000122070312,81.20999908447266,84.08000183105469,10780100.0
2018-06-26,82.31999969482422,83.20999908447266,81.7699966430664,82.68000030517578,6742200.0
2018-06-27,80.66999816894531,82.97000122070312,80.4530029296875,82.55000305175781,8974100.0
2018-06-28,82.4800033569336,82.83000183105469,80.16000366210938,80.38999938964844,7374500.0
2018-06-29,83.2699966430664,83.66000366210938,82.61000061035156,82.75,6817000.0
2018-07-02,83.88999938964844,83.95999908447266,82.06199645996094,82.75,4929400.0
2018-07-03,83.2699966430664,84.9000015258789,83.1500015258789,84.36000061035156,3644100.0
2018-07-05,84.58999633789062,84.63999938964844,83.30000305175781,83.63999938964844,5287700.0
2018-07-06,85.94000244140625,86.0,83.94000244140625,84.41000366210938,5095500.0
2018-07-09,86.2300033569336,86.9000015258789,85.3479995727539,86.5999984741211,5683500.0
2018-07-10,86.16999816894531,86.72000122070312,85.7699966430664,86.72000122070312,3723200.0
2018-07-11,86.25,86.86000061035156,85.06999969482422,85.47000122070312,4153200.0
2018-07-12,89.12999725341797,89.19000244140625,86.80000305175781,87.19999694824219,6912300.0
2018-07-13,87.98999786376953,89.0999984741211,86.83000183105469,89.0,6106400.0
2018-07-16,87.7699966430664,88.34100341796875,87.4800033569336,88.26000213623047,4452300.0
2018-07-17,88.58000183105469,88.72000122070312,86.58999633789062,87.25,5086100.0
2018-07-18,88.22000122070312,88.93000030517578,87.68000030517578,88.69999694824219,4797100.0
2018-07-19,87.37999725341797,88.58999633789062,87.16000366210938,88.0,5612900.0
2018-07-20,87.47000122070312,88.0,87.13999938964844,87.31999969482422,7541500.0
2018-07-23,89.23999786376953,89.5999984741211,85.81999969482422,87.13999938964844,11759700.0
2018-07-24,91.41000366210938,92.3499984741211,90.41300201416016,90.5999984741211,13369400.0
2018-07-25,91.37000274658203,92.3499984741211,91.01000213623047,91.12999725341797,11976800.0
2018-07-26,89.13999938964844,90.68000030517578,87.25,88.51000213623047,14505600.0
2018-07-27,85.45999908447266,90.27999877929688,84.75,89.5,14903400.0
2018-07-30,82.38999938964844,85.5,81.8499984741211,85.5,13501500.0
2018-07-31,82.13999938964844,83.31999969482422,81.30000305175781,82.51000213623047,13462200.0
2018-08-01,83.45999908447266,83.9800033569336,82.01000213623047,82.23999786376953,11160400.0
2018-08-02,85.52999877929688,85.58999633789062,82.8499984741211,82.94999694824219,8327200.0
2018-08-03,85.19000244140625,86.19999694824219,84.1500015258789,85.98999786376953,6216400.0
2018-08-06,85.7699966430664,86.0999984741211,84.9000015258789,85.19000244140625,5702500.0
2018-08-07,86.30000305175781,86.98999786376953,85.94999694824219,86.30000305175781,4951200.0
2018-08-08,86.73999786376953,87.09500122070312,85.86000061035156,86.2300033569336,3888900.0
2018-08-09,87.16999816894531,88.08999633789062,86.4800033569336,86.91000366210938,5507000.0
2018-08-10,87.01000213623047,88.02999877929688,86.01000213623047,86.55000305175781,5796500.0
2018-08-13,87.01000213623047,88.5,86.95999908447266,87.41999816894531,6040100.0
2018-08-14,87.7300033569336,87.83000183105469,86.4800033569336,87.37000274658203,6107400.0
2018-08-15,85.19000244140625,87.25,84.61000061035156,86.77999877929688,8742900.0
2018-08-16,85.31999969482422,85.9000015258789,84.87000274658203,85.8499984741211,5967200.0
2018-08-17,85.44999694824219,85.7699966430664,84.22000122070312,85.0999984741211,6245000.0
2018-08-20,85.75,86.0,84.9000015258789,85.73999786376953,4103000.0
2018-08-21,86.22000122070312,87.37999725341797,85.81999969482422,85.81999969482422,5389600.0
2018-08-22,86.94999694824219,87.16000366210938,85.62999725341797,86.0,4265900.0
2018-08-23,87.37999725341797,88.17500305175781,86.66999816894531,86.72000122070312,4310000.0
2018-08-24,90.0999984741211,90.12999725341797,87.94999694824219,87.94999694824219,7403900.0
2018-08-27,89.97000122070312,91.31999969482422,89.77999877929688,90.68000030517578,5466700.0
2018-08-28,90.61000061035156,90.8499984741211,89.68000030517578,90.0999984741211,4643800.0
2018-08-29,92.62000274658203,92.94000244140625,90.77999877929688,90.77999877929688,7841800.0
2018-08-30,92.08999633789062,93.01000213623047,91.70999908447266,92.29000091552734,7146600.0
2018-08-31,92.33000183105469,92.73999786376953,91.80000305175781,91.83999633789062,4874400.0
2018-09-04,93.06999969482422,93.44000244140625,91.62000274658203,91.94000244140625,6466700.0
2018-09-05,89.05000305175781,93.0,88.69999694824219,92.9800033569336,10202200.0
2018-09-06,89.0,89.55500030517578,88.05999755859375,89.18000030517578,6840300.0
2018-09-07,88.81999969482422,89.68000030517578,87.38999938964844,88.12999725341797,5679500.0
2018-09-10,89.80000305175781,89.98999786376953,88.55999755859375,89.43000030517578,5466000.0
2018-09-11,91.43000030517578,91.70999908447266,89.03500366210938,89.83000183105469,7321900.0
2018-09-12,92.4000015258789,92.45999908447266,90.20999908447266,91.52999877929688,7213500.0
2018-09-13,92.19000244140625,93.69999694824219,92.05999755859375,92.5999984741211,8308300.0
2018-09-14,90.77999877929688,92.68000030517578,90.68000030517578,92.25,9342800.0
2018-09-17,88.68000030517578,91.30000305175781,88.51000213623047,90.66000366210938,9293800.0
2018-09-18,89.72000122070312,90.08999633789062,88.70999908447266,88.70999908447266,5820700.0
2018-09-19,89.30999755859375,90.73999786376953,88.23799896240234,90.0999984741211,5495100.0
2018-09-20,90.5999984741211,90.77999877929688,89.18499755859375,89.83999633789062,6561700.0
2018-09-21,90.62000274658203,92.0,90.41999816894531,91.05000305175781,25379400.0
2018-09-24,89.62000274658203,90.26000213623047,88.26000213623047,89.94999694824219,8303100.0
2018-09-25,90.04000091552734,90.37999725341797,89.2750015258789,89.62000274658203,5953400.0
2018-09-26,89.8499984741211,90.93000030517578,89.69999694824219,90.33999633789062,5936200.0
2018-09-27,88.98999786376953,90.69999694824219,88.86000061035156,90.61000061035156,6996600.0
2018-09-28,87.83999633789062,89.04499816894531,87.5999984741211,88.79000091552734,7920600.0
2018-10-01,87.55000305175781,88.80000305175781,87.4000015258789,88.12999725341797,9260600.0
2018-10-02,86.68000030517578,87.3499984741211,85.83000183105469,87.2699966430664,6488200.0
2018-10-03,87.1500015258789,87.94999694824219,86.37000274658203,87.4000015258789,6625000.0
2018-10-04,84.33999633789062,86.5,83.54000091552734,86.38999938964844,9077900.0
2018-10-05,83.18000030517578,84.83999633789062,82.31999969482422,84.20999908447266,10735800.0
2018-10-08,80.55000305175781,82.88999938964844,78.6500015258789,82.62000274658203,16872200.0
2018-10-09,80.02999877929688,81.83999633789062,79.44000244140625,80.6500015258789,9332400.0
2018-10-10,75.44999694824219,79.91000366210938,75.31999969482422,79.61000061035156,16920300.0
2018-10-11,75.9000015258789,77.78500366210938,74.66000366210938,76.80999755859375,21006500.0
2018-10-12,79.02999877929688,79.5999984741211,77.79000091552734,79.12000274658203,14131400.0
2018-10-15,77.2300033569336,79.13999938964844,77.22000122070312,78.87999725341797,8481100.0
2018-10-16,80.61000061035156,80.91000366210938,78.45999908447266,78.8499984741211,10060000.0
2018-10-17,80.08999633789062,81.38999938964844,79.5,81.19000244140625,10022600.0
2018-10-18,77.4800033569336,80.44000244140625,77.36000061035156,80.16999816894531,19748500.0
2018-10-19,84.77999877929688,86.16999816894531,82.91999816894531,83.75,34211900.0
2018-10-22,85.43000030517578,86.2300033569336,83.57099914550781,84.86000061035156,11254800.0
2018-10-23,87.56999969482422,87.80000305175781,82.98999786376953,83.19999694824219,14753800.0
2018-10-24,83.08999633789062,87.69000244140625,83.01000213623047,87.04000091552734,14754600.0
2018-10-25,85.95999908447266,86.51000213623047,83.55999755859375,84.23999786376953,9267600.0
2018-10-26,83.37000274658203,85.66000366210938,82.18000030517578,83.22000122070312,13969400.0
2018-10-29,81.1500015258789,85.23999786376953,78.98999786376953,84.73999786376953,12918800.0
2018-10-30,80.9000015258789,81.95999908447266,79.41999816894531,80.33000183105469,13100800.0
2018-10-31,84.19000244140625,85.3499984741211,82.30000305175781,82.37000274658203,11191800.0
2018-11-01,85.04000091552734,85.1500015258789,83.56999969482422,84.18000030517578,5952600.0
2018-11-02,83.51000213623047,86.10399627685547,82.6500015258789,85.45999908447266,7014400.0
2018-11-05,84.05000305175781,84.25,82.25,83.33000183105469,4622300.0
2018-11-06,84.69000244140625,85.30999755859375,83.72000122070312,84.0999984741211,4662500.0
2018-11-07,88.2300033569336,88.48999786376953,85.7300033569336,85.86000061035156,8672000.0
2018-11-08,89.04000091552734,89.05999755859375,87.68000030517578,87.69999694824219,7539000.0
2018-11-09,86.76000213623047,88.44999694824219,85.55000305175781,88.44999694824219,9105900.0
2018-11-12,83.77999877929688,86.6500015258789,83.30000305175781,86.16999816894531,6278200.0
2018-11-13,83.77999877929688,85.22899627685547,83.16000366210938,84.12000274658203,4731300.0
2018-11-14,84.05000305175781,85.13999938964844,83.06999969482422,84.9800033569336,6678100.0
2018-11-15,86.73999786376953,87.08999633789062,83.5999984741211,83.79000091552734,10001200.0
2018-11-16,85.05999755859375,86.72000122070312,84.83000183105469,86.0,7581000.0
2018-11-19,80.12999725341797,85.19000244140625,79.9000015258789,84.7699966430664,11455300.0
2018-11-20,77.76000213623047,79.08000183105469,75.47000122070312,77.0,14202100.0
2018-11-21,79.12000274658203,79.88999938964844,77.63500213623047,79.08999633789062,8522900.0
2018-11-23,77.94999694824219,79.70999908447266,77.9000015258789,78.08999633789062,3066900.0
2018-11-26,80.86000061035156,80.9800033569336,78.86000061035156,78.97000122070312,9292900.0
2018-11-27,81.97000122070312,82.0,80.20500183105469,81.0,5335200.0
2018-11-28,85.9800033569336,86.0,81.94999694824219,82.2699966430664,9342000.0
2018-11-29,84.26000213623047,85.67500305175781,83.79000091552734,85.37000274658203,6516600.0
2018-11-30,85.80999755859375,85.86000061035156,83.66000366210938,84.38999938964844,11273300.0
2018-12-03,87.9800033569336,88.83999633789062,87.19000244140625,87.29000091552734,10822500.0
2018-12-04,84.19000244140625,88.47000122070312,84.0199966430664,87.23999786376953,8249900.0
2018-12-06,85.81999969482422,85.86000061035156,81.29000091552734,81.81999969482422,10197700.0
2018-12-07,82.7699966430664,85.98999786376953,81.97000122070312,84.95999908447266,8419500.0
2018-12-10,84.93000030517578,85.5,82.76000213623047,83.25,9348200.0
2018-12-11,85.51000213623047,86.9000015258789,84.55999755859375,86.01000213623047,8159100.0
2018-12-12,86.5,88.45999908447266,86.5,86.83999633789062,10306800.0
2018-12-13,87.55999755859375,88.70999908447266,86.41000366210938,87.7300033569336,8877300.0
2018-12-14,85.91999816894531,87.94000244140625,85.41999816894531,86.37999725341797,6869100.0
2018-12-17,84.0999984741211,86.30000305175781,83.35099792480469,85.69000244140625,8368100.0
2018-12-18,85.51000213623047,86.37000274658203,84.62000274658203,84.69999694824219,9573000.0
2018-12-19,84.02999877929688,87.80000305175781,82.93000030517578,85.62999725341797,11258400.0
2018-12-20,82.44000244140625,84.87000274658203,80.81999969482422,83.77999877929688,12532900.0
2018-12-21,78.13999938964844,83.7699966430664,77.69000244140625,82.80999755859375,17704900.0
2018-12-24,77.05999755859375,79.31999969482422,76.69999694824219,77.4800033569336,6800500.0
2018-12-26,82.80000305175781,82.80000305175781,77.6500015258789,77.69999694824219,10994700.0
2018-12-27,84.30999755859375,84.36000061035156,80.23999786376953,81.33000183105469,7849100.0
2018-12-28,83.26000213623047,85.2300033569336,82.33999633789062,85.0,6850400.0
2018-12-31,84.08999633789062,84.4800033569336,82.55000305175781,84.23999786376953,7247700.0
2019-01-02,85.75,86.19999694824219,82.23999786376953,82.37999725341797,10146200.0
2019-01-03,82.08999633789062,84.75,81.91000366210938,84.36000061035156,9650700.0
2019-01-04,86.2699966430664,86.91000366210938,83.37000274658203,83.70999908447266,9234800.0
2019-01-07,86.93000030517578,87.55000305175781,86.0199966430664,86.41999816894531,11094100.0
2019-01-08,88.69999694824219,88.8949966430664,87.69000244140625,88.11000061035156,8307600.0
2019-01-09,89.55000305175781,90.31500244140625,88.5,88.80999755859375,9578300.0
2019-01-10,90.69999694824219,90.79000091552734,87.91799926757812,89.0999984741211,7478100.0
2019-01-11,90.6500015258789,91.14399719238281,90.0999984741211,90.11000061035156,7398200.0
2019-01-14,90.43000030517578,90.80999755859375,89.55000305175781,89.95999908447266,6084700.0
2019-01-15,91.5999984741211,91.91000366210938,90.19000244140625,90.63999938964844,10377900.0
2019-01-16,90.55000305175781,92.3499984741211,90.20999908447266,91.72000122070312,8475000.0
2019-01-17,90.4000015258789,90.87000274658203,89.80999755859375,90.25,10254500.0
2019-01-18,91.12000274658203,91.44000244140625,89.77999877929688,91.3499984741211,11958400.0
2019-01-22,89.94000244140625,90.97000122070312,89.08999633789062,90.33000183105469,7890300.0
2019-01-23,90.5,91.16999816894531,89.56999969482422,90.73999786376953,5595700.0
2019-01-24,92.19999694824219,92.98999786376953,90.55000305175781,90.66999816894531,9749100.0
2019-01-25,94.27999877929688,94.58000183105469,92.69000244140625,93.05000305175781,11664300.0
2019-01-28,92.30000305175781,93.41999816894531,90.69000244140625,93.30000305175781,7361100.0
2019-01-29,91.12000274658203,92.8499984741211,90.56999969482422,92.33000183105469,6399900.0
2019-01-30,92.41999816894531,93.33999633789062,90.9000015258789,92.0199966430664,11622800.0
2019-01-31,88.76000213623047,90.08999633789062,86.62000274658203,89.0199966430664,23729900.0
2019-02-01,90.01000213623047,90.5,88.25,88.36000061035156,10514600.0
2019-02-04,91.66000366210938,92.12000274658203,89.70999908447266,89.87999725341797,7084500.0
2019-02-05,92.2699966430664,92.3499984741211,91.36000061035156,91.91000366210938,5591300.0
2019-02-06,92.25,92.29000091552734,90.19000244140625,90.80000305175781,5939400.0
2019-02-07,90.8499984741211,91.70999908447266,90.01000213623047,91.11000061035156,7283800.0
2019-02-08,91.87000274658203,91.91000366210938,90.0,90.0199966430664,7642100.0
2019-02-11,92.69000244140625,93.75,92.1500015258789,92.25,6455900.0
2019-02-12,94.37999725341797,94.51000213623047,93.19999694824219,93.44000244140625,7497000.0
2019-02-13,94.01000213623047,96.04000091552734,93.84400177001953,94.58999633789062,8577900.0
2019-02-14,94.41999816894531,94.98999786376953,93.0999984741211,93.6500015258789,6579200.0
2019-02-15,94.91000366210938,95.43000030517578,94.44999694824219,95.0,6080200.0
2019-02-19,95.0199966430664,95.30000305175781,94.05999755859375,94.44999694824219,8092400.0
2019-02-20,94.7300033569336,95.72000122070312,93.9800033569336,95.0,8154100.0
2019-02-21,94.95999908447266,95.51000213623047,94.33000183105469,94.72000122070312,6410000.0
2019-02-22,95.9800033569336,96.0,95.06999969482422,95.23999786376953,4898000.0
2019-02-25,96.69999694824219,97.30400085449219,96.0,96.06999969482422,7470700.0
2019-02-26,96.58999633789062,96.81999969482422,95.52999877929688,96.33999633789062,5906400.0
2019-02-27,97.86000061035156,98.04000091552734,95.93000030517578,96.11000061035156,5565400.0
2019-02-28,98.06999969482422,98.5250015258789,97.08000183105469,97.66000366210938,6151800.0
2019-03-01,98.80000305175781,99.44999694824219,98.33999633789062,98.91999816894531,5434000.0
2019-03-04,96.56999969482422,98.5,95.33999633789062,98.02999877929688,7855800.0
2019-03-05,96.52999877929688,97.13999938964844,96.1500015258789,96.6500015258789,6321900.0
2019-03-06,96.45999908447266,97.27999877929688,95.91000366210938,96.5199966430664,3226500.0
2019-03-07,96.20999908447266,96.75,95.30000305175781,96.16999816894531,6170100.0
2019-03-08,95.69000244140625,95.7699966430664,94.51000213623047,95.04000091552734,4577700.0
2019-03-11,97.44999694824219,97.56999969482422,95.9540023803711,96.01000213623047,5387500.0
2019-03-12,97.5,98.08000183105469,96.9000015258789,98.0,5624500.0
2019-03-13,99.30999755859375,100.58999633789062,98.13999938964844,98.19999694824219,9356600.0
2019-03-14,99.02999877929688,99.66999816894531,98.93000030517578,99.45999908447266,5414700.0
2019-03-15,100.7300033569336,101.26000213623047,99.33000183105469,99.4000015258789,10960900.0
2019-03-18,100.2699966430664,101.83000183105469,99.37000274658203,101.20999908447266,6454000.0
2019-03-19,101.54000091552734,101.68499755859375,100.5999984741211,100.5999984741211,6965100.0
2019-03-20,102.30999755859375,103.05000305175781,100.83999633789062,101.44999694824219,6462900.0
2019-03-21,104.1500015258789,104.55999755859375,102.08499908447266,102.1500015258789,7216700.0
2019-03-22,101.2699966430664,104.0,101.25,103.87000274658203,7195000.0
2019-03-25,101.55000305175781,102.18000030517578,100.51000213623047,100.94000244140625,5117700.0
2019-03-26,103.1500015258789,103.28500366210938,101.75,102.33999633789062,4498000.0
2019-03-27,103.06999969482422,104.16999816894531,101.73999786376953,103.19999694824219,5450200.0
2019-03-28,103.86000061035156,104.01000213623047,102.66999816894531,103.44999694824219,4459900.0
2019-03-29,103.83999633789062,104.69999694824219,103.45999908447266,104.5199966430664,5625500.0
2019-04-01,105.55000305175781,105.76000213623047,103.8499984741211,104.98999786376953,6157200.0
2019-04-02,105.2300033569336,105.76000213623047,104.66000366210938,105.76000213623047,4177400.0
2019-04-03,104.69000244140625,105.97000122070312,104.48999786376953,105.91000366210938,5441900.0
2019-04-04,104.45999908447266,104.97000122070312,102.6500015258789,104.69999694824219,7996800.0
2019-04-05,105.7300033569336,105.80000305175781,104.62000274658203,104.83999633789062,8573800.0
2019-04-08,106.56999969482422,107.0,104.66999816894531,105.66000366210938,9261800.0
2019-04-09,106.93000030517578,107.51000213623047,105.83000183105469,106.05999755859375,7217100.0
2019-04-10,107.51000213623047,107.7699966430664,106.38999938964844,107.1500015258789,6561800.0
2019-04-11,106.45999908447266,107.73999786376953,105.91000366210938,107.51000213623047,7681000.0
2019-04-12,108.4800033569336,108.54000091552734,106.41000366210938,107.02999877929688,6997700.0
2019-04-15,108.13999938964844,109.0,107.30999755859375,108.58000183105469,4480100.0
2019-04-16,108.19999694824219,108.80000305175781,107.58000183105469,108.80000305175781,3766100.0
2019-04-17,108.80999755859375,108.86000061035156,107.25,107.80500030517578,5353700.0
2019-04-18,107.36000061035156,108.44999694824219,105.08000183105469,108.36000061035156,10220700.0
2019-04-22,106.80999755859375,107.18000030517578,106.0199966430664,106.79000091552734,6408500.0
2019-04-23,106.9000015258789,107.51000213623047,106.44000244140625,107.0999984741211,8564200.0
2019-04-24,107.22000122070312,108.38999938964844,106.41999816894531,107.11000061035156,9553100.0
2019-04-25,110.22000122070312,110.91999816894531,108.5199966430664,108.5199966430664,10959400.0
2019-04-26,110.55999755859375,110.56999969482422,107.87999725341797,109.72000122070312,7683200.0
2019-04-29,112.44000244140625,113.0,110.44000244140625,110.69999694824219,6989300.0
2019-04-30,112.7699966430664,113.22000122070312,111.19999694824219,112.44000244140625,6489400.0
2019-05-01,110.94000244140625,113.69000244140625,110.91999816894531,113.20999908447266,5442200.0
2019-05-02,109.69999694824219,111.16000366210938,108.91000366210938,110.5999984741211,5272400.0
2019-05-03,111.95999908447266,112.12000274658203,110.25,110.56999969482422,4660500.0
2019-05-06,110.8499984741211,111.12000274658203,108.58000183105469,109.44000244140625,4722600.0
2019-05-07,108.94999694824219,110.16999816894531,107.63999938964844,110.16999816894531,6178700.0
2019-05-08,109.06999969482422,109.87999725341797,108.1500015258789,108.58000183105469,4118000.0
2019-05-09,109.7300033569336,110.13300323486328,107.24800109863281,108.0999984741211,4657300.0
2019-05-10,110.41000366210938,110.68000030517578,107.45999908447266,109.22000122070312,3750900.0
2019-05-13,106.83000183105469,108.62999725341797,106.5199966430664,107.5999984741211,5657900.0
2019-05-14,109.08999633789062,110.4000015258789,107.3499984741211,107.55999755859375,4559700.0
2019-05-15,111.5,111.93000030517578,108.30999755859375,108.58999633789062,5315300.0
2019-05-16,113.87000274658203,114.66000366210938,111.16000366210938,111.19999694824219,6031800.0
2019-05-17,112.80000305175781,114.25,112.24199676513672,113.06999969482422,4512400.0
2019-05-20,112.1500015258789,113.30999755859375,111.2300033569336,111.97000122070312,3631600.0
2019-05-21,112.43000030517578,113.12000274658203,111.68599700927734,112.66999816894531,4001400.0
2019-05-22,112.47000122070312,113.95999908447266,112.20999908447266,112.27999877929688,3091700.0
2019-05-23,109.9000015258789,111.70999908447266,109.05999755859375,111.47000122070312,7183600.0
2019-05-24,109.8499984741211,111.23999786376953,109.45999908447266,110.83999633789062,4832500.0
2019-05-28,111.79000091552734,113.13999938964844,110.5,110.56999969482422,6568300.0
2019-05-29,110.08000183105469,110.97000122070312,109.30999755859375,110.75,8166200.0
2019-05-30,111.41000366210938,111.56999969482422,110.08999633789062,110.63999938964844,3871800.0
2019-05-31,109.75,110.80000305175781,108.73999786376953,110.33000183105469,4913500.0
2019-06-03,105.5199966430664,111.08999633789062,103.95999908447266,111.08999633789062,11261200.0
2019-06-04,108.7300033569336,108.83000183105469,105.77999877929688,106.83000183105469,7280400.0
2019-06-05,110.7699966430664,110.87999725341797,109.45999908447266,110.04000091552734,6220200.0
2019-06-06,111.77999877929688,112.04000091552734,110.2699966430664,111.11000061035156,4744000.0
2019-06-07,114.0199966430664,115.13999938964844,112.08000183105469,112.30000305175781,5916400.0
2019-06-10,115.62000274658203,117.3499984741211,114.8499984741211,115.0999984741211,6483600.0
2019-06-11,114.5999984741211,117.44999694824219,113.29499816894531,116.97000122070312,5038900.0
2019-06-12,114.5,114.88999938964844,113.47000122070312,114.58999633789062,3914400.0
2019-06-13,115.72000122070312,115.81999969482422,114.58999633789062,114.81999969482422,4089400.0
2019-06-14,116.16999816894531,116.7300033569336,115.2699966430664,115.91000366210938,4242000.0
2019-06-17,117.16000366210938,117.33499908447266,116.37000274658203,116.58000183105469,4621600.0
2019-06-18,115.9800033569336,118.64600372314453,115.83999633789062,118.5999984741211,6793300.0
2019-06-19,117.13999938964844,117.33999633789062,115.22000122070312,116.0,5166000.0
2019-06-20,118.79000091552734,119.94999694824219,117.83999633789062,118.8499984741211,5437500.0
2019-06-21,116.20999908447266,117.27999877929688,115.97000122070312,116.08000183105469,10651500.0
2019-06-24,116.5,116.77300262451172,115.66000366210938,116.51000213623047,3369800.0
2019-06-25,114.44000244140625,116.95999908447266,113.38999938964844,116.58000183105469,5393700.0
2019-06-26,114.1500015258789,116.37999725341797,114.11499786376953,115.69999694824219,4637300.0
2019-06-27,113.66999816894531,114.87000274658203,113.08000183105469,114.51000213623047,5139300.0
2019-06-28,114.45999908447266,114.62000274658203,113.33000183105469,114.23999786376953,6679800.0
2019-07-01,115.02999877929688,116.75,114.3499984741211,116.72000122070312,5566900.0
2019-07-02,116.16999816894531,116.19999694824219,114.58000183105469,115.18000030517578,4153900.0
2019-07-03,117.68000030517578,117.72000122070312,116.05999755859375,116.87999725341797,3288900.0
2019-07-05,117.16000366210938,117.4000015258789,114.69000244140625,116.54000091552734,3801700.0
2019-07-08,116.94999694824219,117.2249984741211,115.13999938964844,116.33999633789062,4983600.0
2019-07-09,118.37000274658203,118.62000274658203,116.25,116.37000274658203,4739000.0
2019-07-10,119.63999938964844,120.19999694824219,118.77999877929688,119.11000061035156,5879700.0
2019-07-11,120.6500015258789,120.75,119.23999786376953,120.16999816894531,4999700.0
2019-07-12,120.12000274658203,121.0,119.30999755859375,120.91999816894531,4540300.0
2019-07-15,120.9000015258789,121.04000091552734,119.80000305175781,120.7699966430664,3721000.0
2019-07-16,119.70999908447266,121.4800033569336,119.52999877929688,121.0999984741211,4006600.0
2019-07-17,118.80999755859375,119.98999786376953,118.80000305175781,119.6500015258789,4627500.0
2019-07-18,119.87000274658203,120.80000305175781,118.62999725341797,118.98999786376953,4436900.0
2019-07-19,118.62999725341797,121.36000061035156,118.5999984741211,120.73999786376953,4916200.0
2019-07-22,118.69000244140625,119.20999908447266,118.12000274658203,118.98999786376953,5676600.0
2019-07-23,120.22000122070312,120.2699966430664,118.69499969482422,119.41999816894531,5016000.0
2019-07-24,121.30000305175781,121.33000183105469,118.93000030517578,120.0,8969800.0
2019-07-25,115.12000274658203,117.55000305175781,113.2300033569336,116.75,19417200.0
2019-07-26,115.48999786376953,116.3499984741211,114.33999633789062,115.70999908447266,7995500.0
2019-07-29,111.44999694824219,114.27999877929688,111.22000122070312,113.5,13820200.0
2019-07-30,112.04000091552734,112.29000091552734,108.7699966430664,110.79000091552734,8456000.0
2019-07-31,110.4000015258789,112.30000305175781,109.43000030517578,112.19999694824219,10096200.0
2019-08-01,110.80000305175781,112.44999694824219,109.66500091552734,110.44999694824219,9436100.0
2019-08-02,107.08999633789062,109.6500015258789,105.83000183105469,109.47000122070312,10466900.0
2019-08-05,103.5999984741211,105.38999938964844,102.41000366210938,103.76000213623047,11745400.0
2019-08-06,105.02999877929688,106.0,104.4800033569336,105.0,7740500.0
2019-08-07,106.62999725341797,107.16000366210938,103.30000305175781,104.05999755859375,7622000.0
2019-08-08,106.79000091552734,108.13999938964844,106.08000183105469,107.3499984741211,7815000.0
2019-08-09,104.81999969482422,106.5199966430664,104.44999694824219,106.4000015258789,7777300.0
2019-08-12,102.72000122070312,104.37999725341797,102.20999908447266,104.01000213623047,7896800.0
2019-08-13,106.04000091552734,106.69999694824219,102.68000030517578,103.38999938964844,9788400.0
2019-08-14,103.2699966430664,105.12999725341797,102.44000244140625,104.16999816894531,9538800.0
2019-08-15,104.94999694824219,105.79000091552734,103.12999725341797,103.9000015258789,6975800.0
2019-08-16,106.16000366210938,106.61000061035156,105.55000305175781,106.08000183105469,5840900.0
2019-08-19,107.66999816894531,108.44000244140625,106.83000183105469,108.0,5718300.0
2019-08-20,107.37000274658203,108.58000183105469,107.0199966430664,107.91000366210938,4358600.0
2019-08-21,109.81999969482422,110.0199966430664,108.39800262451172,108.54000091552734,5415900.0
2019-08-22,108.7699966430664,110.29000091552734,107.6500015258789,110.08000183105469,3863600.0
2019-08-23,106.04000091552734,110.13999938964844,105.51000213623047,108.93000030517578,7456400.0
2019-08-26,107.66000366210938,107.83000183105469,106.29000091552734,107.11000061035156,3666900.0
2019-08-27,107.44999694824219,108.72000122070312,106.94999694824219,108.38999938964844,4937400.0
2019-08-28,107.47000122070312,107.62999725341797,105.3499984741211,106.70999908447266,3256100.0
2019-08-29,109.20999908447266,109.76000213623047,108.77999877929688,108.95999908447266,3930900.0
2019-08-30,109.05000305175781,110.97000122070312,108.54000091552734,110.12999725341797,3957900.0
2019-09-03,106.75,108.86000061035156,106.45999908447266,107.91999816894531,4037700.0
2019-09-04,108.7300033569336,109.23500061035156,107.29000091552734,107.75,3691200.0
2019-09-05,111.45999908447266,111.62999725341797,109.51000213623047,110.0,5348700.0
2019-09-06,110.05000305175781,111.66999816894531,109.62000274658203,111.66000366210938,4675800.0
2019-09-09,105.43000030517578,110.7699966430664,103.9000015258789,110.62000274658203,10959000.0
2019-09-10,103.05000305175781,104.94999694824219,101.30999755859375,104.7699966430664,13428000.0
2019-09-11,104.0199966430664,104.4800033569336,103.11000061035156,104.1500015258789,7006300.0
2019-09-12,107.0999984741211,107.91500091552734,105.48999786376953,105.70999908447266,11585400.0
2019-09-13,107.0,107.29000091552734,105.25,106.66000366210938,8390200.0
2019-09-16,106.5199966430664,108.01000213623047,105.98999786376953,106.12999725341797,5215600.0
2019-09-17,107.5,107.8949966430664,106.45999908447266,106.80999755859375,4097400.0
2019-09-18,105.5999984741211,107.80000305175781,103.7300033569336,107.77999877929688,6624300.0
2019-09-19,106.12000274658203,107.0199966430664,105.5999984741211,105.63999938964844,5017100.0
2019-09-20,104.63999938964844,105.45999908447266,103.91000366210938,104.70999908447266,10427300.0
2019-09-23,105.11000061035156,105.31999969482422,104.3499984741211,104.7300033569336,3312800.0
2019-09-24,103.69000244140625,106.0999984741211,102.7300033569336,105.41000366210938,6367900.0
2019-09-25,104.13999938964844,104.46299743652344,101.54000091552734,103.33999633789062,5457300.0
2019-09-26,104.55000305175781,104.87000274658203,103.22000122070312,104.43000030517578,4719800.0
2019-09-27,102.19999694824219,105.16999816894531,101.0999984741211,104.87000274658203,7189400.0
2019-09-30,103.58999633789062,104.06999969482422,101.4800033569336,102.68000030517578,7390700.0
2019-10-01,102.52999877929688,104.64099884033203,102.2300033569336,104.0,5694500.0
2019-10-02,99.7300033569336,101.83000183105469,99.36000061035156,101.80999755859375,7879000.0
2019-10-03,101.02999877929688,101.30999755859375,98.61000061035156,99.54000091552734,4846100.0
2019-10-04,102.79000091552734,102.9800033569336,100.83999633789062,101.83999633789062,5458000.0
2019-10-07,101.62000274658203,102.60700225830078,101.5199966430664,102.11000061035156,3711300.0
2019-10-08,99.33000183105469,101.1500015258789,99.25,100.8499984741211,7027600.0
2019-10-09,99.88999938964844,100.69000244140625,99.38500213623047,99.44000244140625,4988600.0
2019-10-10,100.54000091552734,101.0,99.4000015258789,99.4000015258789,4281600.0
2019-10-11,101.58000183105469,103.95999908447266,101.47000122070312,101.77999877929688,4762900.0
2019-10-14,101.75,102.3499984741211,101.36699676513672,101.58999633789062,2953500.0
2019-10-15,103.58999633789062,103.66000366210938,101.9000015258789,102.01000213623047,4579600.0
2019-10-16,103.08999633789062,103.2300033569336,101.9000015258789,103.0,4327000.0
2019-10-17,103.62999725341797,104.33999633789062,102.83999633789062,103.88999938964844,3996300.0
2019-10-18,101.22000122070312,104.31999969482422,100.75,103.91999816894531,7260700.0
2019-10-21,101.44000244140625,102.7300033569336,100.46499633789062,102.36000061035156,6694400.0
2019-10-22,97.36000061035156,101.94999694824219,97.11499786376953,101.36000061035156,11298100.0
2019-10-23,96.63999938964844,97.5999984741211,94.7699966430664,97.41999816894531,16470200.0
2019-10-24,104.91000366210938,106.9800033569336,103.19000244140625,106.07499694824219,23689200.0
2019-10-25,107.19000244140625,107.48999786376953,104.41999816894531,104.45999908447266,12070900.0
2019-10-28,106.5999984741211,108.45999908447266,106.44999694824219,107.98999786376953,7004200.0
2019-10-29,105.0,107.0199966430664,104.69499969482422,106.83999633789062,5420900.0
2019-10-30,106.5,106.5999984741211,103.95999908447266,105.29000091552734,4204900.0
2019-10-31,104.0999984741211,106.5,103.26000213623047,106.47000122070312,7200500.0
2019-11-01,104.9800033569336,105.30000305175781,103.93000030517578,104.69999694824219,5489800.0
2019-11-04,102.80999755859375,105.76000213623047,102.6050033569336,105.72000122070312,5818400.0
2019-11-05,100.98999786376953,103.25,100.28500366210938,103.05000305175781,9236200.0
2019-11-06,100.62999725341797,101.33999633789062,100.16999816894531,101.19999694824219,7332200.0
2019-11-07,100.47000122070312,101.72000122070312,100.29000091552734,100.94000244140625,9088400.0
2019-11-08,101.41999816894531,101.70999908447266,99.5999984741211,100.0250015258789,5451300.0
2019-11-11,102.66999816894531,103.04000091552734,100.66000366210938,101.04000091552734,5391000.0
2019-11-12,102.02999877929688,103.08999633789062,100.91999816894531,102.97000122070312,6715200.0
2019-11-13,102.12000274658203,103.5999984741211,101.62999725341797,102.0,5246600.0
2019-11-14,103.7300033569336,103.8499984741211,101.37000274658203,101.87000274658203,4978400.0
2019-11-15,104.19999694824219,104.4800033569336,103.1050033569336,104.3499984741211,5639600.0
2019-11-18,103.66000366210938,104.19999694824219,102.9800033569336,103.8499984741211,4830400.0
2019-11-19,104.94999694824219,106.16999816894531,104.00800323486328,104.08000183105469,7954100.0
2019-11-20,104.08999633789062,105.37999725341797,103.12000274658203,105.22000122070312,5953500.0
2019-11-21,102.55000305175781,104.47000122070312,102.1500015258789,103.0,7525100.0
2019-11-22,101.7699966430664,103.2300033569336,100.72000122070312,102.91999816894531,6448800.0
2019-11-25,104.44999694824219,104.56999969482422,102.05999755859375,102.37999725341797,8336100.0
2019-11-26,106.19999694824219,106.77999877929688,104.5,104.80000305175781,13126400.0
2019-11-27,107.75,108.23999786376953,106.80000305175781,106.88999938964844,7553400.0
2019-11-29,108.01000213623047,108.38999938964844,106.9000015258789,107.97000122070312,4439500.0
2019-12-02,106.20999908447266,108.48999786376953,104.6500015258789,107.95999908447266,7182600.0
2019-12-03,105.58999633789062,106.12999725341797,104.51000213623047,105.0,8947500.0
2019-12-04,105.0,106.29000091552734,104.65499877929688,106.29000091552734,7848700.0
2019-12-05,104.58999633789062,105.5,104.11000061035156,105.44999694824219,5635800.0
2019-12-06,104.33999633789062,105.34400177001953,104.16000366210938,104.79000091552734,7018000.0
2019-12-09,103.77999877929688,105.0999984741211,103.5999984741211,104.5999984741211,5641300.0
2019-12-10,103.62000274658203,104.12999725341797,103.26000213623047,103.7699966430664,5316500.0
2019-12-11,105.51000213623047,105.87000274658203,103.58999633789062,103.72000122070312,5779700.0
2019-12-12,105.66999816894531,106.22000122070312,104.12999725341797,105.20999908447266,6379500.0
2019-12-13,107.6500015258789,107.90499877929688,105.5199966430664,105.83000183105469,6998800.0
2019-12-16,109.56999969482422,109.8280029296875,108.3499984741211,108.4000015258789,8465400.0
2019-12-17,108.45999908447266,109.5999984741211,107.66999816894531,109.56999969482422,8165900.0
2019-12-18,107.83000183105469,109.47000122070312,107.76000213623047,108.86000061035156,6477900.0
2019-12-19,108.87999725341797,108.94000244140625,107.45999908447266,107.80000305175781,6590000.0
2019-12-20,108.75,109.62000274658203,108.12999725341797,109.27999877929688,9823200.0
2019-12-23,108.61000061035156,109.44999694824219,108.37999725341797,109.05000305175781,4659000.0
2019-12-24,108.69000244140625,109.26000213623047,108.37999725341797,108.63999938964844,1680000.0
2019-12-26,109.75,109.75,108.56999969482422,109.12999725341797,4049900.0
2019-12-27,109.4000015258789,110.18000030517578,108.9000015258789,110.16699981689453,3379600.0
2019-12-30,107.97000122070312,109.5999984741211,107.7300033569336,109.5199966430664,3769200.0
2019-12-31,108.16999816894531,108.44999694824219,107.19999694824219,107.54000091552734,4080500.0
2020-01-02,110.75,111.20999908447266,109.2750015258789,109.47000122070312,7418800.0
2020-01-03,108.76000213623047,110.41999816894531,108.76000213623047,109.48999786376953,7098300.0
2020-01-06,110.16999816894531,110.22000122070312,107.44000244140625,107.56999969482422,6764500.0
2020-01-07,109.66999816894531,111.55999755859375,109.52999877929688,111.5,6898700.0
2020-01-08,111.81999969482422,112.63999938964844,109.81999969482422,110.4000015258789,8293600.0
2020-01-09,112.56999969482422,113.55999755859375,111.58999633789062,112.98999786376953,5944700.0
2020-01-10,112.93000030517578,113.70999908447266,112.2699966430664,113.63999938964844,6965100.0
2020-01-13,115.27999877929688,115.87999725341797,113.86000061035156,113.9800033569336,9652500.0
2020-01-14,114.63999938964844,115.58999633789062,114.12000274658203,115.51499938964844,7182000.0
2020-01-15,114.8499984741211,115.94999694824219,114.61000061035156,115.13999938964844,5955200.0
2020-01-16,115.4000015258789,116.0,114.8499984741211,115.91999816894531,4770900.0
2020-01-17,116.04000091552734,116.69999694824219,115.47000122070312,116.44999694824219,9730400.0
2020-01-21,116.1500015258789,116.38999938964844,115.11000061035156,115.30999755859375,8746200.0
2020-01-22,115.5,117.44999694824219,115.47000122070312,116.7300033569336,5305300.0
2020-01-23,117.88999938964844,117.94000244140625,115.80000305175781,117.4000015258789,8533900.0
2020-01-24,116.9800033569336,119.5999984741211,116.51000213623047,118.44999694824219,7124000.0
2020-01-27,115.23999786376953,115.9800033569336,112.30999755859375,113.62999725341797,7002300.0
2020-01-28,116.5199966430664,117.20999908447266,114.71499633789062,115.83000183105469,6433000.0
2020-01-29,116.66000366210938,117.52999877929688,115.16000366210938,117.47000122070312,9236800.0
2020-01-30,117.12000274658203,117.19999694824219,112.41999816894531,112.79000091552734,13653300.0
2020-01-31,113.88999938964844,117.31999969482422,113.1500015258789,116.75,9467200.0
2020-02-03,116.51000213623047,117.23999786376953,114.05000305175781,114.30000305175781,8234700.0
2020-02-04,120.08000183105469,120.33999633789062,117.30000305175781,118.04000091552734,7396800.0
2020-02-05,119.72000122070312,122.19000244140625,118.89099884033203,121.19999694824219,7595300.0
2020-02-06,119.88999938964844,120.5999984741211,119.47000122070312,120.08999633789062,4020300.0
2020-02-07,118.87999725341797,119.66999816894531,118.41000366210938,119.5999984741211,4166300.0
2020-02-10,120.05999755859375,120.1500015258789,118.5,118.55999755859375,4868000.0
2020-02-11,118.83999633789062,121.0,118.4000015258789,120.76000213623047,4677400.0
2020-02-12,118.55999755859375,119.91000366210938,117.87000274658203,118.8499984741211,6482300.0
2020-02-13,120.51000213623047,121.0999984741211,117.80000305175781,118.04000091552734,6066300.0
2020-02-14,122.98999786376953,123.0,120.80000305175781,120.88999938964844,5769900.0
2020-02-18,122.2699966430664,122.98999786376953,121.68000030517578,122.58000183105469,5085700.0
2020-02-19,123.91000366210938,124.44999694824219,122.30000305175781,122.62999725341797,4878600.0
2020-02-20,122.43000030517578,124.30999755859375,120.4000015258789,123.86000061035156,7212900.0
2020-02-21,119.48999786376953,121.8499984741211,118.52999877929688,121.72000122070312,5894500.0
2020-02-24,116.44000244140625,116.79000091552734,113.5199966430664,114.29000091552734,10139300.0
2020-02-25,109.66000366210938,116.41500091552734,109.33000183105469,115.66999816894531,13636100.0
2020-02-26,109.11000061035156,112.62999725341797,108.5999984741211,109.80999755859375,10301800.0
2020-02-27,107.83999633789062,112.05000305175781,106.30000305175781,106.30000305175781,15461900.0
2020-02-28,107.98999786376953,108.7300033569336,103.72000122070312,104.26000213623047,17213100.0
2020-03-02,112.86000061035156,113.05000305175781,106.52999877929688,107.45999908447266,13367000.0
2020-03-03,109.76000213623047,114.55999755859375,108.26000213623047,112.81999969482422,11912300.0
2020-03-04,115.30000305175781,115.38999938964844,110.62000274658203,112.04000091552734,8245200.0
2020-03-05,112.18000030517578,114.9000015258789,111.23999786376953,112.02999877929688,7671500.0
2020-03-06,110.88999938964844,111.56999969482422,107.58000183105469,107.94999694824219,8524300.0
2020-03-09,101.62999725341797,106.98999786376953,99.70999908447266,102.72000122070312,12458900.0
2020-03-10,109.73999786376953,109.73999786376953,103.16999816894531,105.30000305175781,11748500.0
2020-03-11,103.9000015258789,107.75,101.9800033569336,106.6500015258789,10756400.0
2020-03-12,96.95999908447266,104.77999877929688,94.5,96.55999755859375,20114400.0
2020-03-13,110.1500015258789,110.5999984741211,99.77999877929688,100.5199966430664,19170600.0
2020-03-16,92.72000122070312,103.15499877929688,91.2300033569336,94.0,16204900.0
2020-03-17,97.87000274658203,101.08000183105469,90.5199966430664,94.5,17969400.0
2020-03-18,91.45999908447266,95.0999984741211,86.1500015258789,91.8550033569336,16073300.0
2020-03-19,93.69000244140625,98.05999755859375,87.04000091552734,91.55999755859375,12181600.0
2020-03-20,86.68000030517578,96.2300033569336,86.20999908447266,95.63999938964844,14874400.0
2020-03-23,85.26000213623047,88.1500015258789,82.06999969482422,86.29000091552734,12969700.0
2020-03-24,97.29000091552734,98.0,89.4000015258789,89.4000015258789,13936500.0
2020-03-25,95.70999908447266,100.41999816894531,95.2699966430664,97.43000030517578,11814400.0
2020-03-26,100.62999725341797,100.93000030517578,95.63500213623047,96.30999755859375,9451200.0
2020-03-27,93.4800033569336,97.1050033569336,93.05999755859375,97.0,11312000.0
2020-03-30,97.02999877929688,98.26000213623047,94.37000274658203,95.5,8948600.0
2020-03-31,95.73999786376953,99.43099975585938,94.87000274658203,96.37999725341797,9881400.0
2020-04-01,91.37999725341797,94.66999816894531,90.37999725341797,92.72000122070312,9628400.0
2020-04-02,93.5199966430664,94.68000030517578,90.91999816894531,91.0999984741211,7077200.0
2020-04-03,92.38999938964844,92.94999694824219,89.87999725341797,92.79000091552734,7699500.0
2020-04-06,101.66999816894531,102.5,96.26000213623047,97.80000305175781,11999000.0
2020-04-07,100.27999877929688,106.2300033569336,99.9000015258789,105.25499725341797,10291500.0
2020-04-08,105.05999755859375,105.50499725341797,100.75,101.61000061035156,9385900.0
2020-04-09,105.83999633789062,108.69999694824219,104.77999877929688,105.62999725341797,10894900.0
2020-04-13,105.9800033569336,106.29000091552734,102.33999633789062,104.8499984741211,7716200.0
2020-04-14,109.78500366210938,110.9800033569336,107.93000030517578,109.0,8417900.0
2020-04-15,107.94999694824219,109.08999633789062,106.41999816894531,107.45999908447266,7821000.0
2020-04-16,108.30999755859375,109.5250015258789,106.56999969482422,109.5,9575600.0
2020-04-17,111.8499984741211,112.12000274658203,110.05400085449219,110.30000305175781,11069800.0
2020-04-20,112.16999816894531,114.30000305175781,110.0250015258789,110.9000015258789,10730700.0
2020-04-21,107.54000091552734,112.8499984741211,107.41000366210938,111.12000274658203,11736600.0
2020-04-22,115.19000244140625,116.0,109.91000366210938,110.29000091552734,12874300.0
2020-04-23,115.23999786376953,118.38500213623047,115.0,115.94000244140625,7563200.0
2020-04-24,120.18000030517578,120.47000122070312,115.4000015258789,115.47000122070312,10677500.0
2020-04-27,120.52999877929688,122.38700103759766,120.05500030517578,121.25,6678200.0
2020-04-28,116.13999938964844,122.0,115.90299987792969,121.66000366210938,9192300.0
2020-04-29,123.58000183105469,124.02999877929688,118.6449966430664,119.30000305175781,9891500.0
2020-04-30,123.0,123.44999694824219,120.62000274658203,121.3499984741211,7569800.0
2020-05-01,120.61000061035156,122.69999694824219,119.43000030517578,119.8499984741211,5613800.0
2020-05-04,123.66000366210938,124.18000030517578,120.30999755859375,121.26000213623047,7674400.0
2020-05-05,125.43000030517578,127.94000244140625,124.8499984741211,124.94000244140625,9241900.0
2020-05-06,128.30999755859375,129.58999633789062,126.12000274658203,127.05000305175781,14031200.0
2020-05-07,146.2899932861328,147.1999969482422,139.27999877929688,139.9199981689453,35487900.0
2020-05-08,144.9600067138672,146.39999389648438,142.11000061035156,143.25,13159500.0
2020-05-11,143.9600067138672,145.27000427246094,142.17999267578125,142.9600067138672,10273400.0
2020-05-12,141.02999877929688,145.64999389648438,140.91000366210938,144.0,9757600.0
2020-05-13,143.72999572753906,145.10000610351562,139.61000061035156,140.1999969482422,11142600.0
2020-05-14,144.41000366210938,144.6999969482422,141.42999267578125,142.07000732421875,9272900.0
2020-05-15,145.50999450683594,145.88999938964844,141.6300048828125,142.89999389648438,8361200.0
2020-05-18,146.24000549316406,149.17999267578125,145.99000549316406,148.125,8576400.0
2020-05-19,145.38999938964844,149.72000122070312,145.22000122070312,146.75,7779100.0
2020-05-20,150.94000244140625,151.0800018310547,147.89999389648438,148.0,7811300.0
2020-05-21,148.22000122070312,150.74000549316406,148.0399932861328,150.5800018310547,5612700.0
2020-05-22,150.86000061035156,151.0,147.36000061035156,148.25999450683594,5724100.0
2020-05-26,147.0,154.5500030517578,146.2899932861328,154.1199951171875,10267500.0
2020-05-27,145.9600067138672,146.39999389648438,140.02000427246094,145.47999572753906,9554800.0
2020-05-28,148.7899932861328,151.94500732421875,144.50999450683594,144.72999572753906,10026700.0
2020-05-29,155.00999450683594,155.3300018310547,148.92999267578125,150.5,9861900.0
2020-06-01,154.52999877929688,155.97000122070312,153.0500030517578,154.89999389648438,5658300.0
2020-06-02,157.49000549316406,157.60000610351562,154.61000061035156,156.0,6344400.0
2020-06-03,156.77999877929688,158.27099609375,155.1199951171875,157.49000549316406,6732800.0
2020-06-04,154.60000610351562,159.47999572753906,153.63499450683594,156.6999969482422,7554500.0
2020-06-05,156.0,156.33999633789062,150.0,152.97999572753906,8446100.0
2020-06-08,156.08999633789062,156.2100067138672,153.11000061035156,154.27999877929688,5494400.0
2020-06-09,156.86000061035156,158.2100067138672,155.59500122070312,155.7899932861328,7265600.0
2020-06-10,159.91000366210938,160.88999938964844,157.60000610351562,157.60000610351562,5881800.0
2020-06-11,153.0399932861328,159.5,152.9149932861328,158.33999633789062,9041700.0
2020-06-12,155.25999450683594,157.2100067138672,151.88999938964844,157.05999755859375,7038100.0
2020-06-15,157.5500030517578,157.9199981689453,152.22000122070312,152.6300048828125,5115000.0
2020-06-16,161.22000122070312,162.8300018310547,158.3000030517578,160.19000244140625,6537300.0
2020-06-17,163.8300018310547,164.9600067138672,161.66000366210938,162.83999633789062,5582600.0
2020-06-18,168.0500030517578,168.8300018310547,164.30999755859375,164.72000122070312,8583700.0
2020-06-19,164.36000061035156,171.1199951171875,164.00999450683594,170.60000610351562,11332700.0
2020-06-22,170.25999450683594,170.89999389648438,165.5500030517578,165.5800018310547,7793800.0
2020-06-23,172.7899932861328,175.39999389648438,170.39999389648438,172.0,7693900.0
2020-06-24,168.0,173.47999572753906,164.2899932861328,170.59500122070312,8931800.0
2020-06-25,172.5,172.77999877929688,168.19000244140625,169.0,6650700.0
2020-06-26,170.8699951171875,173.7100067138672,168.60000610351562,173.7100067138672,8158700.0
2020-06-29,168.35000610351562,171.47999572753906,165.55999755859375,171.47999572753906,5423700.0
2020-06-30,174.22999572753906,174.69000244140625,169.41000366210938,170.6999969482422,6831900.0
2020-07-01,177.42999267578125,178.23500061035156,172.55999755859375,174.625,6869600.0
2020-07-02,177.2100067138672,179.8000030517578,176.72000122070312,179.69000244140625,5943600.0
2020-07-06,176.17999267578125,181.24000549316406,174.4600067138672,180.2899932861328,8348300.0
2020-07-07,177.27999877929688,179.9499969482422,176.30999755859375,177.69000244140625,5529400.0
2020-07-08,181.57000732421875,182.63999938964844,178.5,178.88999938964844,7233500.0
2020-07-09,183.22999572753906,183.99000549316406,179.14999389648438,183.39999389648438,6340000.0
2020-07-10,178.39999389648438,182.52000427246094,177.1300048828125,181.6300048828125,7583200.0
2020-07-13,171.50999450683594,180.66000366210938,170.74000549316406,180.4199981689453,10234800.0
2020-07-14,172.3000030517578,172.60000610351562,164.3300018310547,168.75,10624500.0
2020-07-15,172.05999755859375,173.36000061035156,169.00999450683594,172.99000549316406,6659700.0
2020-07-16,169.80999755859375,171.33999633789062,166.5,169.89999389648438,6630600.0
2020-07-17,173.9199981689453,174.55999755859375,169.5399932861328,171.5,7354000.0
2020-07-20,178.82000732421875,179.63999938964844,172.67999267578125,174.64999389648438,6025000.0
2020-07-21,175.5800018310547,179.4600067138672,174.32000732421875,179.25,5698400.0
2020-07-22,178.4199981689453,179.49000549316406,175.72999572753906,176.16000366210938,4669000.0
2020-07-23,173.86000061035156,180.75,171.94000244140625,178.14999389648438,6999600.0
2020-07-24,172.55999755859375,173.60000610351562,169.0800018310547,171.0800018310547,6256100.0
2020-07-27,177.97999572753906,178.4600067138672,172.38999938964844,173.9199981689453,6868800.0
2020-07-28,176.27000427246094,179.5800018310547,176.00999450683594,178.00999450683594,6125700.0
2020-07-29,184.60000610351562,185.44000244140625,178.27000427246094,178.4499969482422,15436600.0
2020-07-30,192.50999450683594,198.66000366210938,189.13099670410156,191.80999755859375,16803600.0
2020-07-31,196.07000732421875,196.35000610351562,191.69000244140625,193.0500030517578,10863400.0
2020-08-03,197.07000732421875,199.39999389648438,195.22000122070312,198.25,7958700.0
2020-08-04,197.3300018310547,199.10000610351562,195.52099609375,196.35000610351562,5771600.0
2020-08-05,202.91000366210938,204.22999572753906,198.08999633789062,199.0,7565800.0
2020-08-06,204.08999633789062,204.16000366210938,198.8800048828125,202.0,5821400.0
2020-08-07,198.6300048828125,203.9510040283203,196.6999969482422,203.7100067138672,6525300.0
2020-08-10,193.32000732421875,199.85000610351562,191.69000244140625,198.6999969482422,8792200.0
2020-08-11,189.02999877929688,193.53500366210938,186.52000427246094,192.0,9155300.0
2020-08-12,191.32000732421875,192.50999450683594,189.39999389648438,190.0,7936600.0
2020-08-13,193.07000732421875,195.1300048828125,191.47999572753906,192.10000610351562,10082400.0
2020-08-14,191.4600067138672,195.468994140625,190.50999450683594,195.19000244140625,4848000.0
2020-08-17,196.2899932861328,197.4199981689453,193.25,193.9199981689453,6279300.0
2020-08-18,194.57000732421875,198.75,194.0,197.72999572753906,5362500.0
2020-08-19,192.44000244140625,196.83999633789062,191.9199981689453,195.05999755859375,6865300.0
2020-08-20,198.17999267578125,198.6999969482422,191.50999450683594,192.05999755859375,6773000.0
2020-08-21,196.7899932861328,199.10000610351562,196.22000122070312,197.92999267578125,6092500.0
2020-08-24,198.8800048828125,201.0989990234375,196.57000732421875,200.0,5404100.0
2020-08-25,201.6699981689453,201.9600067138672,196.24000549316406,198.49000549316406,5108200.0
2020-08-26,203.47999572753906,205.35000610351562,200.25,202.52999877929688,6072200.0
2020-08-27,204.33999633789062,207.0,202.3000030517578,206.80999755859375,6051900.0
2020-08-28,204.47999572753906,205.41600036621094,202.4199981689453,205.41600036621094,4580300.0
2020-08-31,204.13999938964844,205.2519989013672,202.29800415039062,203.6999969482422,5628700.0
2020-09-01,208.92999267578125,209.8800048828125,205.14500427246094,205.58999633789062,6234600.0
2020-09-02,210.82000732421875,212.4499969482422,204.60000610351562,211.6219940185547,7219500.0
2020-09-03,204.99000549316406,206.58999633789062,194.9499969482422,205.69000244140625,16006900.0
2020-09-04,191.83999633789062,201.83999633789062,182.85000610351562,200.98500061035156,17034100.0
2020-09-08,185.9499969482422,191.75,184.6999969482422,184.6999969482422,9282400.0
2020-09-09,194.60000610351562,195.75,187.3000030517578,191.0,8542000.0
2020-09-10,190.08999633789062,198.22000122070312,187.83999633789062,196.08999633789062,6580700.0
2020-09-11,184.0,192.10000610351562,180.92999267578125,191.46200561523438,8110400.0
2020-09-14,186.9600067138672,188.60000610351562,184.3800048828125,186.0,7053100.0
2020-09-15,186.02000427246094,190.4499969482422,184.17999267578125,190.0500030517578,7763400.0
2020-09-16,180.91000366210938,189.33999633789062,180.6699981689453,187.09500122070312,8170100.0
2020-09-17,175.7899932861328,178.74000549316406,173.7899932861328,176.6300048828125,11840100.0
2020-09-18,176.07000732421875,178.25,171.6300048828125,176.6999969482422,13557200.0
2020-09-21,183.2100067138672,183.4499969482422,174.0800018310547,174.83999633789062,13765600.0
2020-09-22,187.77999877929688,188.05999755859375,182.18499755859375,186.7899932861328,8939300.0
2020-09-23,181.61000061035156,188.47000122070312,181.10000610351562,188.38999938964844,6782400.0
2020-09-24,182.19000244140625,184.89999389648438,179.60000610351562,180.1699981689453,7374500.0
2020-09-25,187.25,187.9199981689453,180.1300048828125,182.39999389648438,7606500.0
2020-09-28,192.02000427246094,192.47000122070312,188.08999633789062,191.0,7590600.0
2020-09-29,194.5,195.77999877929688,191.11000061035156,192.63999938964844,6732600.0
2020-09-30,197.02999877929688,198.72000122070312,193.31100463867188,194.05999755859375,7939600.0
2020-10-01,196.94000244140625,201.27000427246094,196.2209930419922,199.25999450683594,7268900.0
2020-10-02,191.91000366210938,196.2100067138672,189.25,192.72999572753906,6546400.0
2020-10-05,196.85000610351562,196.91000366210938,192.16000366210938,193.5500030517578,5024100.0
2020-10-06,191.66000366210938,197.3699951171875,190.8800048828125,196.1300048828125,5921800.0
2020-10-07,194.61000061035156,195.7100067138672,193.3300018310547,193.91000366210938,4228700.0
2020-10-08,193.05999755859375,196.8699951171875,192.6699981689453,196.75,5582600.0
2020-10-09,197.27000427246094,197.35000610351562,192.60000610351562,194.36000061035156,7082400.0
2020-10-12,201.50999450683594,204.0800018310547,196.6320037841797,199.8699951171875,10603200.0
2020-10-13,207.74000549316406,209.02000427246094,200.11000061035156,202.44000244140625,8145300.0
2020-10-14,203.60000610351562,208.947998046875,200.5,208.20399475097656,8588100.0
2020-10-15,203.13999938964844,203.47999572753906,198.1280059814453,199.99000549316406,7626700.0
2020-10-16,204.4499969482422,207.47000122070312,202.22000122070312,204.44000244140625,9662200.0
2020-10-19,200.05999755859375,207.22999572753906,199.10000610351562,205.52000427246094,6566700.0
2020-10-20,201.9600067138672,205.47000122070312,200.30999755859375,201.13999938964844,4867700.0
2020-10-21,213.07000732421875,215.8300018310547,206.02000427246094,208.3000030517578,17247200.0
2020-10-22,203.92999267578125,212.33999633789062,202.13999938964844,211.89999389648438,12398300.0
2020-10-23,203.0399932861328,206.24000549316406,201.2100067138672,206.24000549316406,6644700.0
2020-10-26,197.22000122070312,203.88999938964844,195.0500030517578,200.66000366210938,7716000.0
2020-10-27,200.42999267578125,201.32000732421875,197.72000122070312,198.7899932861328,4754400.0
2020-10-28,192.30999755859375,198.38999938964844,191.5,196.9600067138672,8050000.0
2020-10-29,195.0399932861328,197.58999633789062,192.30999755859375,194.0800018310547,7627100.0
2020-10-30,186.1300048828125,195.3300018310547,182.9199981689453,193.2899932861328,12029700.0
2020-11-02,187.75999450683594,192.7050018310547,185.0500030517578,189.00999450683594,14386000.0
2020-11-03,179.80999755859375,188.75,174.80999755859375,177.94000244140625,31656000.0
2020-11-04,194.2899932861328,195.0,184.11000061035156,186.75999450683594,16107000.0
2020-11-05,204.55999755859375,204.9199981689453,199.3699951171875,202.3000030517578,15188500.0
2020-11-06,202.72999572753906,204.9199981689453,198.5500030517578,204.60000610351562,8075100.0
2020-11-09,184.72000122070312,196.07000732421875,184.44000244140625,195.74000549316406,18986400.0
2020-11-10,183.36000061035156,186.7100067138672,178.60000610351562,184.97999572753906,13144300.0
2020-11-11,192.33999633789062,193.10000610351562,186.39999389648438,187.4980010986328,9151700.0
2020-11-12,189.10000610351562,194.89999389648438,188.42999267578125,193.9499969482422,7096100.0
2020-11-13,188.6199951171875,191.72999572753906,186.85000610351562,191.10699462890625,6017200.0
2020-11-16,191.94000244140625,192.3800048828125,183.5399932861328,185.19000244140625,10127800.0
2020-11-17,192.3000030517578,194.6300048828125,190.6300048828125,192.1300048828125,6448800.0
2020-11-18,190.1199951171875,192.9499969482422,189.5399932861328,192.58999633789062,8095400.0
2020-11-19,190.89999389648438,192.75,189.57000732421875,190.82000732421875,9391500.0
2020-11-20,192.6699981689453,194.72999572753906,190.9600067138672,192.47000122070312,11514100.0
2020-11-23,200.82000732421875,202.16000366210938,193.9199981689453,194.52999877929688,12020000.0
2020-11-24,206.0,207.07899475097656,198.86000061035156,204.0,14781600.0
2020-11-25,214.4600067138672,216.07000732421875,206.22999572753906,206.2899932861328,13817500.0
2020-11-27,211.38999938964844,213.83999633789062,208.6199951171875,213.1999969482422,5363200.0
2020-11-30,214.1199951171875,215.8300018310547,207.08999633789062,212.50999450683594,12976100.0
2020-12-01,216.5399932861328,220.57000732421875,214.33999633789062,217.14999389648438,10137400.0
2020-12-02,212.55999755859375,215.75,210.5,215.60000610351562,7537400.0
2020-12-03,214.5399932861328,216.92999267578125,213.11000061035156,213.3300018310547,7645200.0
2020-12-04,217.77000427246094,218.55299377441406,213.00999450683594,214.8800048828125,6214600.0
2020-12-07,217.92999267578125,219.32000732421875,216.30999755859375,217.38999938964844,5363400.0
2020-12-08,216.94000244140625,218.72000122070312,215.57000732421875,216.3249969482422,5419600.0
2020-12-09,210.8000030517578,218.94000244140625,209.25,217.0,7807500.0
2020-12-10,215.33999633789062,216.22999572753906,206.64999389648438,208.36000061035156,6556800.0
2020-12-11,214.05999755859375,215.0,210.4199981689453,213.38999938964844,4283400.0
2020-12-14,220.7899932861328,223.16000366210938,215.0,215.9499969482422,9759400.0
2020-12-15,221.60000610351562,222.30999755859375,217.1199951171875,221.92999267578125,6508100.0
2020-12-16,230.1999969482422,231.14999389648438,224.61000061035156,224.8000030517578,10110000.0
2020-12-17,235.50999450683594,238.10000610351562,232.39999389648438,234.50999450683594,8914100.0
2020-12-18,236.4499969482422,237.1699981689453,232.27999877929688,236.66000366210938,11534700.0
2020-12-21,237.72000122070312,239.75100708007812,232.2010040283203,232.6199951171875,8156000.0
2020-12-22,243.49000549316406,243.67999267578125,238.08999633789062,240.1649932861328,6331700.0
2020-12-23,239.44000244140625,244.25,238.3300018310547,243.60000610351562,6421300.0
2020-12-24,238.63999938964844,242.1199951171875,238.08999633789062,240.36000061035156,3053800.0
2020-12-28,235.72999572753906,243.5,235.25,243.5,7079500.0
2020-12-29,231.02999877929688,236.25,229.67999267578125,236.0,8316100.0
2020-12-30,231.50999450683594,233.83999633789062,230.02000427246094,232.19000244140625,6017600.0
2020-12-31,234.1999969482422,234.69000244140625,229.69000244140625,232.0,5002700.0
2021-01-04,231.9199981689453,237.9969940185547,227.53500366210938,237.8000030517578,8148700.0
2021-01-05,234.91000366210938,235.63999938964844,229.8000030517578,230.47000122070312,5047800.0
2021-01-06,226.8300018310547,232.49000549316406,225.70199584960938,228.94000244140625,9211700.0
2021-01-07,235.0399932861328,235.60000610351562,229.22000122070312,229.4600067138672,7107900.0
2021-01-08,242.4600067138672,242.91000366210938,236.06900024414062,237.42999267578125,6767700.0
2021-01-11,237.5,240.83999633789062,234.08999633789062,238.0399932861328,5073100.0
2021-01-12,237.63999938964844,238.8000030517578,233.8300018310547,237.6199951171875,4136600.0
2021-01-13,244.89999389648438,247.44000244140625,236.5399932861328,236.57000732421875,7354900.0
2021-01-14,242.05999755859375,249.85000610351562,241.5399932861328,246.8699951171875,6976700.0
2021-01-15,239.7899932861328,244.56300354003906,235.03399658203125,242.25,8373300.0
2021-01-19,247.25,248.74000549316406,241.0,243.3000030517578,7436800.0
2021-01-20,244.25999450683594,249.64999389648438,244.13999938964844,248.85000610351562,5803200.0
2021-01-21,248.63999938964844,250.3699951171875,243.5800018310547,246.6699981689453,10336600.0
2021-01-22,252.0,254.38999938964844,246.1999969482422,246.64999389648438,7800500.0
2021-01-25,247.75,254.38999938964844,242.22000122070312,253.8000030517578,8499400.0
2021-01-26,241.0,248.75999450683594,240.02999877929688,246.89999389648438,7883000.0
2021-01-27,229.94000244140625,235.39999389648438,225.0,234.6999969482422,11787000.0
2021-01-28,237.7899932861328,241.55499267578125,232.2100067138672,235.0,8295500.0
2021-01-29,234.30999755859375,240.8699951171875,232.66000366210938,238.64999389648438,9805800.0
2021-02-01,241.85000610351562,244.13999938964844,235.39999389648438,238.3699951171875,7788200.0
2021-02-02,249.10000610351562,250.19000244140625,240.52999877929688,243.61000061035156,7082800.0
2021-02-03,251.89999389648438,254.31500244140625,247.38999938964844,253.9600067138672,13545700.0
2021-02-04,270.42999267578125,274.94000244140625,260.8500061035156,265.3399963378906,23840900.0
2021-02-05,269.44000244140625,270.0,264.7099914550781,268.6099853515625,7978600.0
2021-02-08,282.1700134277344,282.6990051269531,274.6239929199219,276.8800048828125,10065500.0
2021-02-09,284.20001220703125,286.8900146484375,276.510009765625,280.3800048828125,8697000.0
2021-02-10,283.17999267578125,286.0799865722656,278.4010009765625,285.1000061035156,9364500.0
2021-02-11,285.0299987792969,302.1000061035156,281.6000061035156,287.3299865722656,21371100.0
2021-02-12,298.3699951171875,299.3399963378906,289.32000732421875,292.6400146484375,11882200.0
2021-02-16,304.7900085449219,309.1400146484375,298.17999267578125,306.3999938964844,13597700.0
2021-02-17,297.20001220703125,301.5,290.55999755859375,297.6300048828125,9879800.0
2021-02-18,290.80999755859375,292.9700012207031,285.0299987792969,291.1300048828125,9715500.0
2021-02-19,286.9200134277344,293.94000244140625,285.4599914550781,292.1199951171875,9413800.0
2021-02-22,273.8500061035156,285.0,273.2900085449219,281.4200134277344,13132500.0
2021-02-23,265.0,267.25,252.55999755859375,259.69000244140625,20440300.0
2021-02-24,266.07000732421875,268.6659851074219,259.1000061035156,266.1050109863281,10840000.0
2021-02-25,253.94000244140625,266.0,251.4199981689453,262.760009765625,13403300.0
2021-02-26,259.8500061035156,261.8599853515625,253.11399841308594,257.45001220703125,11915200.0
2021-03-01,273.6300048828125,274.5400085449219,265.7200012207031,268.8949890136719,10558500.0
2021-03-02,269.19000244140625,277.5,268.9100036621094,275.9599914550781,8484900.0
2021-03-03,255.05999755859375,267.6600036621094,253.25,265.0199890136719,10841800.0
2021-03-04,239.07000732421875,254.8000030517578,232.27000427246094,251.75999450683594,18878800.0
2021-03-05,239.0500030517578,243.7480010986328,223.08999633789062,243.1199951171875,16830200.0
2021-03-08,226.08999633789062,241.3300018310547,225.64999389648438,239.0,13340300.0
2021-03-09,241.75999450683594,244.44000244140625,236.0399932861328,240.97999572753906,12071200.0
2021-03-10,242.07000732421875,249.9600067138672,241.27000427246094,249.30999755859375,9508000.0
2021-03-11,253.8300018310547,254.9199981689453,246.52999877929688,247.1199951171875,9234200.0
2021-03-12,250.35000610351562,251.54800415039062,244.30299377441406,249.49000549316406,7609700.0
2021-03-15,249.97999572753906,252.0,246.7899932861328,251.41799926757812,7052100.0
2021-03-16,249.30999755859375,254.77999877929688,247.5500030517578,253.4199981689453,7370400.0
2021-03-17,251.47000122070312,254.46099853515625,242.89999389648438,245.83999633789062,6340100.0
2021-03-18,238.41000366210938,247.27000427246094,237.8000030517578,246.4600067138672,9318900.0
2021-03-19,241.27999877929688,243.14999389648438,237.1300048828125,239.6300048828125,10555100.0
2021-03-22,244.38499450683594,246.9499969482422,240.85000610351562,242.02999877929688,5790200.0
2021-03-23,243.77000427246094,246.83999633789062,242.25,245.5500030517578,5093200.0
2021-03-24,234.27000427246094,244.97000122070312,233.75999450683594,244.49000549316406,6097300.0
2021-03-25,234.24000549316406,235.33999633789062,227.52000427246094,232.6300048828125,8846600.0
2021-03-26,241.02999877929688,241.30999755859375,232.3000030517578,233.61900329589844,8217600.0
2021-03-29,235.6699981689453,243.1999969482422,233.61000061035156,241.5800018310547,7510900.0
2021-03-30,236.5399932861328,238.36000061035156,232.6300048828125,236.8800048828125,6242000.0
2021-03-31,242.83999633789062,245.22999572753906,237.27000427246094,238.11000061035156,7633400.0
2021-04-01,247.5399932861328,252.6490020751953,246.0399932861328,248.0399932861328,6990100.0
2021-04-05,251.02000427246094,251.75999450683594,245.6999969482422,250.50999450683594,5744400.0
2021-04-06,253.19000244140625,255.0,249.5,251.64999389648438,5580400.0
2021-04-07,255.60000610351562,259.2200012207031,251.07000732421875,253.0749969482422,7243200.0
2021-04-08,264.5,265.0,258.1700134277344,260.1600036621094,9059100.0
2021-04-09,266.7699890136719,266.94000244140625,261.3800048828125,262.9800109863281,6689700.0
2021-04-12,269.0299987792969,270.3299865722656,262.5899963378906,265.3900146484375,6681200.0
2021-04-13,275.42999267578125,276.8699951171875,271.0,271.2669982910156,7284400.0
2021-04-14,267.2099914550781,277.8599853515625,266.20001220703125,275.8399963378906,8507200.0
2021-04-15,274.0,276.1199951171875,270.1600036621094,271.3599853515625,7542800.0
2021-04-16,269.8699951171875,274.1499938964844,268.5899963378906,273.1600036621094,6061600.0
2021-04-19,267.9100036621094,268.5,263.8999938964844,267.1300048828125,5258200.0
2021-04-20,264.42999267578125,272.5799865722656,262.239990234375,269.6199951171875,6208400.0
2021-04-21,264.8900146484375,266.0,259.2699890136719,261.4100036621094,4669100.0
2021-04-22,262.2699890136719,268.1600036621094,259.3999938964844,265.1300048828125,5983200.0
2021-04-23,266.0299987792969,267.7900085449219,260.9700012207031,260.9700012207031,6297500.0
2021-04-26,271.7200012207031,271.75,265.9200134277344,266.6600036621094,5327800.0
2021-04-27,268.82000732421875,273.82000732421875,268.0299987792969,272.04998779296875,4296200.0
2021-04-28,271.0899963378906,275.25,267.1700134277344,268.75799560546875,5530300.0
2021-04-29,267.8500061035156,273.8699951171875,263.5299987792969,273.260009765625,5663700.0
2021-04-30,262.2900085449219,266.1499938964844,261.6000061035156,265.0,6594500.0
2021-05-03,259.0899963378906,265.79998779296875,256.17999267578125,265.05999755859375,7522000.0
2021-05-04,250.16000366210938,256.79998779296875,246.64999389648438,255.72999572753906,9217300.0
2021-05-05,247.39999389648438,254.9199981689453,246.2449951171875,254.9199981689453,9507300.0
2021-05-06,252.02000427246094,256.3089904785156,245.11000061035156,256.0,17998700.0
2021-05-07,253.36000061035156,258.6400146484375,251.63999938964844,255.9199981689453,10170000.0
2021-05-10,243.6300048828125,252.41000366210938,243.4499969482422,252.01499938964844,8909200.0
2021-05-11,248.60000610351562,250.55499267578125,233.61000061035156,235.0,9258200.0
2021-05-12,239.91000366210938,246.5,238.82000732421875,240.58900451660156,8649800.0
2021-05-13,240.8000030517578,245.67999267578125,237.8000030517578,241.9199981689453,7274000.0
2021-05-14,246.2899932861328,247.1199951171875,242.27000427246094,244.0189971923828,6729700.0
2021-05-17,244.36000061035156,246.24000549316406,240.60000610351562,245.14999389648438,5185100.0
2021-05-18,243.2100067138672,247.43499755859375,242.65499877929688,243.5,4726800.0
2021-05-19,244.6300048828125,245.33999633789062,235.11000061035156,235.86000061035156,7210500.0
2021-05-20,251.5399932861328,252.92999267578125,245.35000610351562,246.99000549316406,8112900.0
2021-05-21,250.69000244140625,255.2100067138672,250.41000366210938,253.80099487304688,6842200.0
2021-05-24,257.1700134277344,257.6000061035156,252.42999267578125,254.1300048828125,6370100.0
2021-05-25,258.6499938964844,260.3699951171875,257.2799987792969,258.5,6048100.0
2021-05-26,261.3699951171875,262.32000732421875,259.1600036621094,259.7799987792969,5405300.0
2021-05-27,259.4700012207031,260.6400146484375,256.2799987792969,259.8599853515625,7051200.0
2021-05-28,260.0199890136719,263.1499938964844,259.8699951171875,261.07000732421875,4281800.0
2021-06-01,259.2699890136719,263.4200134277344,256.5199890136719,261.0799865722656,5869600.0
2021-06-02,262.1700134277344,264.7799987792969,259.5799865722656,260.4800109863281,6801800.0
2021-06-03,257.7900085449219,260.9800109863281,256.1499938964844,258.3999938964844,4947100.0
2021-06-04,263.0400085449219,263.4599914550781,259.1499938964844,259.5140075683594,4086100.0
2021-06-07,260.6000061035156,262.94000244140625,260.19000244140625,262.4800109863281,3979800.0
2021-06-08,263.1499938964844,264.54998779296875,260.56500244140625,261.5740051269531,4427000.0
2021-06-09,263.6000061035156,268.1990051269531,263.260009765625,265.0,4653000.0
2021-06-10,269.4700012207031,269.6499938964844,261.69000244140625,263.07000732421875,6055700.0
2021-06-11,271.45001220703125,271.8999938964844,268.3999938964844,268.75,4494600.0
2021-06-14,274.92999267578125,274.9700012207031,270.6000061035156,271.8999938964844,5174200.0
2021-06-15,271.8900146484375,274.7300109863281,270.67999267578125,274.7300109863281,5371100.0
2021-06-16,268.82000732421875,275.1600036621094,265.30999755859375,271.45001220703125,6874600.0
2021-06-17,278.1099853515625,279.37200927734375,268.4599914550781,268.5,8071100.0
2021-06-18,283.3800048828125,286.3800048828125,274.8599853515625,275.29998779296875,14713400.0
2021-06-21,283.1000061035156,284.30499267578125,276.7250061035156,283.27899169921875,7287800.0
2021-06-22,286.75,287.4599914550781,280.2200012207031,281.70001220703125,6049400.0
2021-06-23,288.1199951171875,288.54998779296875,284.7799987792969,285.94000244140625,4966700.0
2021-06-24,293.2099914550781,296.010009765625,289.6400146484375,290.17999267578125,7160300.0
2021-06-25,289.6000061035156,292.8699951171875,287.79998779296875,292.6000061035156,6616900.0
2021-06-28,293.6499938964844,294.260009765625,289.7799987792969,290.8500061035156,5058600.0
2021-06-29,292.760009765625,295.17999267578125,291.5299987792969,292.9700012207031,4333200.0
2021-06-30,291.4800109863281,292.70001220703125,289.510009765625,291.5299987792969,4236000.0
2021-07-01,289.0,291.8999938964844,285.760009765625,290.3299865722656,5647400.0
2021-07-02,290.239990234375,292.42999267578125,288.9200134277344,290.94000244140625,4169400.0
2021-07-06,292.6400146484375,294.5260009765625,289.5199890136719,290.0350036621094,5043500.0
2021-07-07,297.1300048828125,299.3089904785156,291.9100036621094,294.8999938964844,6713900.0
2021-07-08,295.04998779296875,295.864990234375,289.4599914550781,292.1000061035156,5912000.0
2021-07-09,300.2099914550781,300.8299865722656,295.0,296.4100036621094,5543300.0
2021-07-12,302.9700012207031,303.5,298.55999755859375,302.3699951171875,5456000.0
2021-07-13,301.19000244140625,307.82000732421875,298.75,302.19000244140625,7235000.0
2021-07-14,300.75,304.80999755859375,299.3299865722656,303.010009765625,4848200.0
2021-07-15,296.510009765625,301.17999267578125,294.1400146484375,300.8599853515625,4943500.0
2021-07-16,294.6300048828125,298.75,294.44000244140625,297.2300109863281,4268900.0
2021-07-19,294.8500061035156,295.0690002441406,288.80999755859375,292.3500061035156,5681500.0
2021-07-20,298.07000732421875,300.0299987792969,291.57000732421875,295.5150146484375,5424100.0
2021-07-21,301.7699890136719,301.8299865722656,296.20001220703125,296.489990234375,5497100.0
2021-07-22,303.69000244140625,304.57000732421875,301.8699951171875,302.02099609375,3601500.0
2021-07-23,308.5299987792969,309.4750061035156,304.20001220703125,305.760009765625,4231100.0
2021-07-26,306.79998779296875,310.1600036621094,305.2300109863281,309.6600036621094,3805900.0
2021-07-27,300.4800109863281,306.3399963378906,294.8900146484375,305.5,6938400.0
2021-07-28,301.9800109863281,302.42999267578125,296.7799987792969,300.739990234375,9185000.0
2021-07-29,283.1700134277344,289.0,281.6000061035156,285.3699951171875,18237000.0
2021-07-30,275.5299987792969,280.5,274.2099914550781,280.2449951171875,11693300.0
2021-08-02,270.989990234375,276.885009765625,270.42999267578125,276.885009765625,10082800.0
2021-08-03,273.5,274.5400085449219,269.57000732421875,272.05999755859375,8323000.0
2021-08-04,275.5,276.0929870605469,270.6700134277344,274.0710144042969,6616900.0
2021-08-05,280.6700134277344,280.9599914550781,275.82000732421875,277.1000061035156,7354200.0
2021-08-06,279.5400085449219,282.3699951171875,276.8699951171875,280.0,6086300.0
2021-08-09,278.1499938964844,281.1000061035156,277.4599914550781,280.2200012207031,3823000.0
2021-08-10,274.3699951171875,280.489990234375,272.5,278.94000244140625,6264100.0
2021-08-11,276.4100036621094,278.2349853515625,273.1300048828125,277.4419860839844,5785900.0
2021-08-12,274.5899963378906,276.80499267578125,273.05999755859375,274.25,4509100.0
2021-08-13,274.9100036621094,276.80999755859375,274.6099853515625,276.1700134277344,4097200.0
2021-08-16,278.2799987792969,279.19000244140625,273.55999755859375,273.7300109863281,5283700.0
2021-08-17,271.1000061035156,275.5450134277344,269.0799865722656,275.25,7966100.0
2021-08-18,268.8399963378906,272.7699890136719,268.4800109863281,271.010009765625,4830900.0
2021-08-19,270.5799865722656,272.010009765625,266.6029968261719,267.19000244140625,5119900.0
2021-08-20,272.9599914550781,273.93499755859375,269.5400085449219,269.5400085449219,4179500.0
2021-08-23,276.9800109863281,278.2900085449219,273.0199890136719,275.75,5507500.0
2021-08-24,279.510009765625,279.5799865722656,276.5090026855469,278.92999267578125,3542600.0
2021-08-25,277.69000244140625,279.8299865722656,276.7699890136719,279.8160095214844,4392600.0
2021-08-26,273.6199951171875,278.67999267578125,273.5199890136719,277.8900146484375,3626400.0
2021-08-27,278.3299865722656,278.8900146484375,273.6700134277344,274.0299987792969,3917000.0
2021-08-30,288.4700012207031,290.406005859375,279.0799865722656,279.6099853515625,14631000.0
2021-08-31,288.6600036621094,292.6499938964844,284.3399963378906,290.92999267578125,8911800.0
2021-09-01,286.75,290.8999938964844,286.3599853515625,290.1000061035156,5568300.0
2021-09-02,285.5299987792969,288.8999938964844,285.25,288.8999938964844,4645500.0
2021-09-03,289.1300048828125,290.3800048828125,284.3999938964844,285.0299987792969,5285700.0
2021-09-07,293.260009765625,293.67999267578125,288.0400085449219,290.4100036621094,6787500.0
2021-09-08,285.2300109863281,296.70001220703125,283.3299865722656,296.54998779296875,11039300.0
2021-09-09,286.8800048828125,289.3699951171875,285.0799865722656,287.45001220703125,4170000.0
2021-09-10,284.32000732421875,289.0,284.1099853515625,288.6000061035156,3816600.0
2021-09-13,280.489990234375,287.19000244140625,277.79998779296875,286.7200012207031,4836500.0
2021-09-14,282.239990234375,283.1700134277344,279.7099914550781,281.843994140625,4216700.0
2021-09-15,282.42999267578125,285.75,279.5,284.2099914550781,4056800.0
2021-09-16,282.9700012207031,283.69000244140625,280.3900146484375,281.0400085449219,3606700.0
2021-09-17,276.3399963378906,282.5,275.9200134277344,282.17999267578125,8117200.0
2021-09-20,269.9100036621094,273.0,265.67999267578125,271.54998779296875,7728300.0
2021-09-21,269.489990234375,272.29901123046875,267.79998779296875,271.75,4326100.0
2021-09-22,272.3399963378906,273.4700012207031,266.5,270.4599914550781,5574100.0
2021-09-23,279.1000061035156,279.95001220703125,273.7799987792969,274.45001220703125,5409600.0
2021-09-24,278.1099853515625,278.3299865722656,274.69000244140625,276.0199890136719,3985800.0
2021-09-27,273.3900146484375,276.7799987792969,272.1860046386719,274.7799987792969,4614900.0
2021-09-28,262.19000244140625,271.44000244140625,261.67999267578125,269.8949890136719,8352400.0
2021-09-29,259.0,264.4599914550781,256.8900146484375,263.510009765625,6829100.0
2021-09-30,260.2099914550781,263.4700012207031,258.7300109863281,259.6499938964844,5321700.0
2021-10-01,264.6499938964844,265.82000732421875,260.1099853515625,261.4549865722656,4560400.0
2021-10-04,255.00999450683594,262.57000732421875,251.58999633789062,261.8380126953125,7267200.0
2021-10-05,260.1499938964844,262.7699890136719,253.58999633789062,255.22000122070312,6326600.0
2021-10-06,264.05999755859375,264.3900146484375,256.0299987792969,256.2900085449219,4615300.0
2021-10-07,263.5400085449219,268.6929931640625,263.07000732421875,265.95001220703125,5276400.0
2021-10-08,260.05999755859375,265.4700012207031,259.79998779296875,264.9549865722656,4095900.0
2021-10-11,255.0500030517578,260.6600036621094,254.69000244140625,257.92999267578125,5031700.0
2021-10-12,255.85000610351562,257.9700012207031,253.77999877929688,256.0,4289300.0
2021-10-13,256.3599853515625,261.239990234375,254.2449951171875,258.7300109863281,6024100.0
2021-10-14,266.45001220703125,267.4100036621094,260.20001220703125,261.5,7850600.0
2021-10-15,268.3500061035156,269.72100830078125,265.44000244140625,268.70098876953125,5007900.0
2021-10-18,270.3299865722656,270.44000244140625,264.7099914550781,266.3900146484375,4367100.0
2021-10-19,271.70001220703125,273.2699890136719,269.8349914550781,271.010009765625,3985900.0
2021-10-20,258.3599853515625,273.510009765625,253.10000610351562,273.0,31271700.0
2021-10-21,243.2100067138672,258.9599914550781,242.97999572753906,258.6099853515625,42508900.0
2021-10-22,240.39999389648438,246.66000366210938,239.75,243.72999572753906,24170900.0
2021-10-25,246.8800048828125,255.52000427246094,245.82000732421875,254.9550018310547,23046700.0
2021-10-26,243.0,249.8800048828125,241.00999450683594,249.4499969482422,14404300.0
2021-10-27,234.94000244140625,244.69000244140625,233.9199981689453,243.85000610351562,19043900.0
2021-10-28,236.8300018310547,237.94000244140625,232.77999877929688,237.0,14288300.0
2021-10-29,232.58999633789062,238.89999389648438,231.7100067138672,235.42999267578125,13010800.0
2021-11-01,231.27999877929688,233.5500030517578,230.19000244140625,232.6999969482422,14054900.0
2021-11-02,229.4600067138672,232.76100158691406,227.8000030517578,232.5399932861328,12676700.0
2021-11-03,230.3800048828125,230.89999389648438,225.30999755859375,228.3300018310547,14178000.0
2021-11-04,228.22000122070312,231.9199981689453,225.0,231.61000061035156,14158900.0
2021-11-05,225.77999877929688,230.4199981689453,224.60000610351562,230.0,16665600.0
2021-11-08,229.4199981689453,230.97000122070312,226.25,227.9600067138672,23213900.0
2021-11-09,205.4199981689453,212.39999389648438,200.67999267578125,212.39999389648438,63995100.0
2021-11-10,204.63999938964844,208.1999969482422,202.77999877929688,204.10000610351562,23585900.0
2021-11-11,202.02999877929688,208.30999755859375,201.55999755859375,207.9199981689453,17712100.0
2021-11-12,208.3000030517578,210.02000427246094,201.48399353027344,203.25,20954600.0
2021-11-15,212.5399932861328,214.20899963378906,210.7100067138672,212.22000122070312,17433100.0
2021-11-16,215.6699981689453,215.97000122070312,211.77000427246094,214.88999938964844,16697500.0
2021-11-17,206.27000427246094,213.97000122070312,203.35000610351562,211.14500427246094,23095600.0
2021-11-18,200.5,207.5,199.1999969482422,206.99000549316406,19980100.0
2021-11-19,193.61000061035156,202.5,193.07000732421875,202.19000244140625,24607500.0
2021-11-22,189.47999572753906,193.89999389648438,184.27499389648438,193.6199951171875,29956600.0
2021-11-23,188.0500030517578,190.7899932861328,185.1999969482422,189.15499877929688,20004500.0
2021-11-24,188.7100067138672,189.63999938964844,184.74000549316406,187.0,13359100.0
2021-11-26,187.7899932861328,193.0,186.8300018310547,188.3800048828125,11080400.0
2021-11-29,187.24000549316406,189.89999389648438,182.42999267578125,188.9199981689453,16308200.0
2021-11-30,184.88999938964844,188.8249969482422,180.5,186.47000122070312,21144300.0
2021-12-01,179.32000732421875,190.35000610351562,179.14999389648438,187.77000427246094,19491300.0
2021-12-02,187.14999389648438,188.8000030517578,179.72999572753906,180.10499572753906,20422700.0
2021-12-03,183.92999267578125,187.8000030517578,179.2899932861328,187.72999572753906,20737500.0
2021-12-06,184.86000061035156,186.07000732421875,179.1999969482422,183.41000366210938,13303400.0
2021-12-07,191.02000427246094,192.8280029296875,188.42999267578125,188.6699981689453,17772700.0
2021-12-08,197.35000610351562,197.69000244140625,190.08999633789062,191.9499969482422,14433200.0
2021-12-09,191.75,196.4199981689453,191.44000244140625,196.05999755859375,11550700.0
2021-12-10,188.50999450683594,194.14999389648438,186.8000030517578,192.94000244140625,11908100.0
2021-12-13,186.3800048828125,190.1999969482422,185.3000030517578,187.5,11812200.0
2021-12-14,186.8000030517578,189.14300537109375,182.77999877929688,183.74000549316406,11414200.0
2021-12-15,190.66000366210938,191.10000610351562,183.6699981689453,185.1199951171875,11278500.0
2021-12-16,188.75,195.24000549316406,188.25100708007812,194.16600036621094,12326100.0
2021-12-17,186.1999969482422,187.83999633789062,181.99000549316406,187.0050048828125,18899800.0
2021-12-20,182.67999267578125,184.406005859375,181.6699981689453,182.52999877929688,10906800.0
2021-12-21,189.13999938964844,189.2899932861328,183.0800018310547,183.17999267578125,12515500.0
2021-12-22,191.67999267578125,191.77000427246094,188.03900146484375,189.16000366210938,9541600.0
2021-12-23,192.00999450683594,192.95599365234375,190.25,192.47000122070312,7762000.0
2021-12-27,192.00999450683594,193.9199981689453,191.0800018310547,192.38999938964844,8351800.0
2021-12-28,190.10000610351562,194.0,189.11000061035156,192.19000244140625,7969400.0
2021-12-29,189.97000122070312,191.27000427246094,187.8300018310547,190.02999877929688,7038700.0
2021-12-30,191.8800048828125,193.9499969482422,188.91000366210938,189.61000061035156,9634800.0
2021-12-31,188.5800018310547,192.22999572753906,188.39999389648438,191.4499969482422,7360400.0
2022-01-03,194.94000244140625,196.0,189.9499969482422,191.41000366210938,12788200.0
2022-01-04,191.13999938964844,196.10000610351562,188.19000244140625,196.0,14198000.0
2022-01-05,187.16000366210938,194.25,187.14999389648438,189.86500549316406,13227600.0
2022-01-06,192.27000427246094,195.0,185.07000732421875,185.52000427246094,14206300.0
2022-01-07,187.60000610351562,193.125,186.3000030517578,190.02000427246094,12627300.0
2022-01-10,182.9499969482422,185.75,177.39999389648438,185.75,14701600.0
2022-01-11,191.52000427246094,192.85000610351562,182.6199951171875,182.99000549316406,12867700.0
2022-01-12,187.1999969482422,191.4499969482422,185.27999877929688,189.6999969482422,13588800.0
2022-01-13,181.00999450683594,190.83999633789062,180.35000610351562,187.77999877929688,12779900.0
2022-01-14,178.4199981689453,182.0,175.39999389648438,179.14999389648438,14374400.0
2022-01-18,174.4600067138672,179.67999267578125,174.0,176.9600067138672,12721300.0
2022-01-19,173.5500030517578,177.27999877929688,172.60000610351562,174.35000610351562,13715700.0
2022-01-20,173.27999877929688,179.8800048828125,173.0399932861328,175.00999450683594,13992500.0
2022-01-21,163.5399932861328,172.9600067138672,163.3000030517578,171.8000030517578,20051000.0
2022-01-24,162.1699981689453,162.447998046875,152.0800018310547,156.11000061035156,23632200.0
2022-01-25,158.1999969482422,160.91000366210938,155.27000427246094,159.8000030517578,13268100.0
2022-01-26,156.97999572753906,165.3300018310547,155.49000549316406,162.08999633789062,15966500.0
2022-01-27,158.11000061035156,162.5500030517578,156.5399932861328,159.4320068359375,12657000.0
2022-01-28,163.52000427246094,163.63999938964844,156.7899932861328,158.3699951171875,9861700.0
2022-01-31,171.94000244140625,172.16000366210938,163.22000122070312,164.44000244140625,14260000.0
2022-02-01,175.8000030517578,176.1999969482422,170.52999877929688,172.77000427246094,23286900.0
2022-02-02,132.57000732421875,139.89999389648438,129.00999450683594,139.88999938964844,136264000.0
2022-02-03,124.30000305175781,131.4499969482422,123.8499984741211,129.9499969482422,52101200.0
2022-02-04,126.08000183105469,126.69999694824219,121.4000015258789,124.38999938964844,33103500.0
2022-02-07,121.41000366210938,129.4199981689453,120.5,126.58000183105469,30384500.0
2022-02-08,120.26000213623047,123.33000183105469,118.55000305175781,121.0199966430664,30862700.0
2022-02-09,122.94000244140625,123.97200012207031,119.80999755859375,122.20999908447266,29475600.0
2022-02-10,119.0199966430664,125.27999877929688,118.4800033569336,121.54000091552734,30012600.0
2022-02-11,115.29000091552734,120.88999938964844,114.7300033569336,119.6500015258789,24624900.0
2022-02-14,114.12000274658203,116.62999725341797,113.0,113.62000274658203,22787000.0
2022-02-15,115.45999908447266,116.4000015258789,114.01000213623047,115.41500091552734,19007600.0
2022-02-16,110.54000091552734,114.79000091552734,110.37999725341797,114.69999694824219,28938700.0
2022-02-17,105.19999694824219,111.41000366210938,104.98999786376953,109.98999786376953,33972200.0
2022-02-18,103.6500015258789,106.74099731445312,103.02999877929688,106.0,28157400.0
2022-02-22,103.16999816894531,105.08000183105469,101.70999908447266,102.1500015258789,28422200.0
2022-02-23,100.72000122070312,105.55000305175781,100.59500122070312,105.0199966430664,25263600.0
2022-02-24,105.0199966430664,105.26000213623047,94.5,94.73999786376953,35400600.0
2022-02-25,110.94000244140625,111.0999984741211,104.52999877929688,106.1500015258789,33806900.0
2022-02-28,111.93000030517578,113.53500366210938,108.93000030517578,110.30999755859375,25719300.0
2022-03-01,106.51000213623047,112.75,105.56099700927734,112.7300033569336,19597700.0
2022-03-02,106.61000061035156,107.2300033569336,103.69000244140625,105.61000061035156,17023500.0
2022-03-03,101.33999633789062,107.75,100.86000061035156,107.66000366210938,20330800.0
2022-03-04,99.91000366210938,102.38999938964844,98.62000274658203,100.23999786376953,20151600.0
2022-03-07,93.61000061035156,100.33000183105469,93.5,99.56999969482422,26529900.0
2022-03-08,94.9000015258789,98.5999984741211,92.25,93.04000091552734,25130900.0
2022-03-09,100.22000122070312,100.7300033569336,97.29000091552734,98.12000274658203,20811300.0
2022-03-10,98.55000305175781,99.31999969482422,96.4000015258789,99.05000305175781,14703200.0
2022-03-11,96.56999969482422,99.81999969482422,95.5199966430664,99.75,15141700.0
2022-03-14,96.87000274658203,100.63999938964844,94.62999725341797,96.04499816894531,20988900.0
2022-03-15,100.45999908447266,100.56999969482422,96.05000305175781,98.67500305175781,18032900.0
2022-03-16,107.91999816894531,107.94000244140625,101.88999938964844,102.37999725341797,24840500.0
2022-03-17,112.16000366210938,112.18000030517578,106.47000122070312,106.55999755859375,21950800.0
2022-03-18,118.7699966430664,119.37999725341797,110.2300033569336,111.52999877929688,31997800.0
2022-03-21,114.6500015258789,117.5,112.5,117.22000122070312,19888900.0
2022-03-22,117.87000274658203,119.3499984741211,114.6500015258789,114.6500015258789,16746100.0
2022-03-23,114.6500015258789,117.36000061035156,114.08999633789062,115.52999877929688,14430600.0
2022-03-24,116.05000305175781,116.19000244140625,113.31999969482422,115.81999969482422,13546700.0
2022-03-25,113.76000213623047,116.19000244140625,112.08999633789062,116.04000091552734,12371500.0
2022-03-28,116.16999816894531,117.0999984741211,112.36000061035156,114.0,13868000.0
2022-03-29,121.18000030517578,121.55000305175781,116.97000122070312,118.6500015258789,15918400.0
2022-03-30,118.48999786376953,122.80999755859375,118.02999877929688,122.32499694824219,16513300.0
2022-03-31,115.6500015258789,118.88999938964844,115.58999633789062,118.1050033569336,13928300.0
2022-04-01,116.66999816894531,118.23999786376953,115.04000091552734,116.0,11037800.0
2022-04-04,121.86000061035156,122.31999969482422,116.87999725341797,117.05999755859375,15266400.0
2022-04-05,117.6500015258789,122.91799926757812,117.2030029296875,122.83000183105469,12778700.0
2022-04-06,112.48999786376953,115.5199966430664,110.86000061035156,115.26000213623047,16288900.0
2022-04-07,113.04000091552734,114.33999633789062,110.0999984741211,111.5199966430664,12471300.0
2022-04-08,111.20999908447266,113.23999786376953,110.25,112.26000213623047,10521800.0
2022-04-11,109.80999755859375,111.3949966430664,108.44000244140625,109.75,10706600.0
2022-04-12,108.25,112.73999786376953,107.75,111.63999938964844,12493600.0
2022-04-13,105.16999816894531,105.94999694824219,102.29000091552734,102.58999633789062,26481900.0
2022-04-14,102.30999755859375,105.69999694824219,102.05999755859375,105.08000183105469,16125800.0
2022-04-18,100.58000183105469,103.0,99.13500213623047,102.05000305175781,15342400.0
2022-04-19,103.66000366210938,104.86000061035156,99.91000366210938,100.0,12768100.0
2022-04-20,94.9000015258789,101.94999694824219,94.43000030517578,101.94999694824219,26487000.0
2022-04-21,89.4000015258789,97.61000061035156,88.80999755859375,96.13500213623047,27204100.0
2022-04-22,86.02999877929688,90.25,85.9800033569336,89.29499816894531,21053000.0
2022-04-25,87.77999877929688,87.93000030517578,84.41999816894531,85.32499694824219,15683400.0
2022-04-26,83.69999694824219,86.86499786376953,83.56999969482422,86.7699966430664,17205300.0
2022-04-27,82.61000061035156,86.6050033569336,82.12000274658203,83.56999969482422,24669800.0
2022-04-28,92.08999633789062,93.18000030517578,84.37000274658203,85.05999755859375,42836600.0
2022-04-29,87.93000030517578,94.51000213623047,87.75,91.0,24872400.0
2022-05-02,91.52999877929688,92.48999786376953,86.81999969482422,87.55000305175781,21340500.0
2022-05-03,90.70999908447266,92.25,90.04000091552734,91.4800033569336,15227600.0
2022-05-04,92.72000122070312,92.8499984741211,87.12000274658203,90.25,15850600.0
2022-05-05,85.43000030517578,90.7300033569336,84.16999816894531,90.7300033569336,22066500.0
2022-05-06,81.68000030517578,85.37000274658203,80.9000015258789,85.31999969482422,21369300.0
2022-05-09,79.52999877929688,82.13999938964844,78.8499984741211,79.88999938964844,25513700.0
2022-05-10,78.75,82.2699966430664,76.12999725341797,81.70999908447266,21126300.0
2022-05-11,75.16999816894531,80.38999938964844,75.0199966430664,77.75,16770200.0
2022-05-12,74.29000091552734,76.55999755859375,71.83100128173828,73.75,29361000.0
2022-05-13,78.83000183105469,79.19000244140625,76.37000274658203,76.37000274658203,17111400.0
2022-05-16,77.6500015258789,79.05999755859375,76.18800354003906,78.58999633789062,15432300.0
2022-05-17,79.75,81.28500366210938,77.30999755859375,79.88999938964844,12677400.0
2022-05-18,77.18000030517578,79.93800354003906,76.7699966430664,78.5999984741211,15955300.0
2022-05-19,81.27999877929688,82.30999755859375,76.83000183105469,76.83000183105469,19779300.0
2022-05-20,80.54000091552734,83.7699966430664,77.55999755859375,83.70999908447266,16887400.0
2022-05-23,81.18000030517578,82.05999755859375,79.27999877929688,80.44000244140625,12309200.0
2022-05-24,78.6500015258789,80.0,77.19999694824219,79.88999938964844,13309600.0
2022-05-25,80.12000274658203,80.77999877929688,77.25,77.95999908447266,14075400.0
2022-05-26,80.41999816894531,81.30000305175781,79.7509994506836,80.37000274658203,21681900.0
2022-05-27,85.20999908447266,85.41999816894531,80.73999786376953,81.16000366210938,16874100.0
2022-05-31,85.20999908447266,86.59200286865234,83.13999938964844,84.70500183105469,15500000.0
2022-06-01,82.4800033569336,86.7699966430664,81.8499984741211,85.47000122070312,11019100.0
2022-06-02,88.31999969482422,88.61000061035156,82.22000122070312,82.22000122070312,17299800.0
2022-06-03,86.52999877929688,88.0999984741211,85.69999694824219,86.68000030517578,11808300.0
2022-06-06,86.80999755859375,88.98999786376953,86.4000015258789,87.95999908447266,12472000.0
2022-06-07,88.58999633789062,88.81999969482422,84.5199966430664,85.0999984741211,10423800.0
2022-06-08,87.51000213623047,89.31999969482422,86.88999938964844,88.31999969482422,9129600.0
2022-06-09,84.11000061035156,88.12999725341797,84.06999969482422,86.80999755859375,11771500.0
2022-06-10,79.30000305175781,81.45999908447266,78.25,80.43000030517578,19125000.0
2022-06-13,73.72000122070312,78.12999725341797,73.45999908447266,76.02999877929688,19674400.0
2022-06-14,72.45999908447266,75.08000183105469,71.45500183105469,74.30000305175781,19289300.0
2022-06-15,75.83000183105469,77.0999984741211,72.38999938964844,73.47000122070312,17165600.0
2022-06-16,71.2300033569336,74.06500244140625,70.70999908447266,73.33000183105469,14404300.0
2022-06-17,72.9000015258789,73.66000366210938,70.47000122070312,71.33000183105469,17231100.0
2022-06-21,72.37000274658203,75.0,72.27999877929688,74.51000213623047,14934800.0
2022-06-22,72.97000122070312,74.57499694824219,71.37899780273438,71.87000274658203,13575700.0
2022-06-23,73.80999755859375,74.0,71.55999755859375,73.2699966430664,16986800.0
2022-06-24,77.68000030517578,78.66000366210938,74.38999938964844,74.79000091552734,29843800.0
2022-06-27,75.94000244140625,78.44999694824219,75.31999969482422,77.98999786376953,11657200.0
2022-06-28,71.81999969482422,76.91999816894531,71.61199951171875,75.68000030517578,14995000.0
2022-06-29,71.47000122070312,72.1500015258789,69.7699966430664,71.21199798583984,11344500.0
2022-06-30,69.83999633789062,70.88999938964844,67.58000183105469,70.81999969482422,14264700.0
2022-07-01,71.4000015258789,71.69999694824219,69.66000366210938,69.83999633789062,9727300.0
2022-07-05,74.4000015258789,74.48500061035156,68.76000213623047,70.18000030517578,12823700.0
2022-07-06,73.23999786376953,75.4000015258789,72.62999725341797,74.83000183105469,9436600.0
2022-07-07,75.04000091552734,75.1500015258789,72.7699966430664,73.18000030517578,10739800.0
2022-07-08,73.43000030517578,74.76000213623047,71.83000183105469,73.12000274658203,11734500.0
2022-07-11,70.47000122070312,73.27999877929688,70.06999969482422,72.66000366210938,10854700.0
2022-07-12,71.43000030517578,72.51000213623047,70.45999908447266,70.45999908447266,12294900.0
2022-07-13,71.36000061035156,72.06999969482422,68.51000213623047,69.22000122070312,12037000.0
2022-07-14,69.55000305175781,70.8499984741211,68.70999908447266,70.5199966430664,9822500.0
2022-07-15,73.91000366210938,74.0,70.25,70.52999877929688,14155300.0
2022-07-18,74.12999725341797,76.55999755859375,73.61000061035156,75.11799621582031,14053100.0
2022-07-19,77.73999786376953,77.9000015258789,74.31999969482422,75.45999908447266,11531800.0
2022-07-20,80.23999786376953,80.30999755859375,76.8499984741211,76.87999725341797,13929300.0
2022-07-21,82.75,84.12999725341797,79.72000122070312,79.79000091552734,17900400.0
2022-07-22,81.05000305175781,84.51000213623047,80.3499984741211,82.6500015258789,12379700.0
2022-07-25,81.6500015258789,82.27999877929688,79.04000091552734,80.8499984741211,11219000.0
2022-07-26,77.04000091552734,80.22000122070312,76.70999908447266,80.02999877929688,13245400.0
2022-07-27,86.41999816894531,87.0199966430664,81.36000061035156,83.0999984741211,30554900.0
2022-07-28,85.86000061035156,86.5,83.3499984741211,85.54000091552734,12476500.0
2022-07-29,86.52999877929688,87.62000274658203,84.81999969482422,86.5199966430664,12115700.0
2022-08-01,88.56500244140625,89.20999908447266,85.2699966430664,87.05000305175781,11710200.0
2022-08-02,89.62999725341797,90.66999816894531,86.91000366210938,87.11000061035156,19673900.0
2022-08-03,97.91999816894531,101.9469985961914,97.2699966430664,101.13999938964844,53766800.0
2022-08-04,96.9800033569336,98.41000366210938,94.47000122070312,97.9000015258789,20145900.0
2022-08-05,95.31999969482422,96.98999786376953,94.41000366210938,95.23999786376953,12281500.0
2022-08-08,96.26000213623047,98.94000244140625,95.31999969482422,96.3499984741211,19557500.0
2022-08-09,94.4800033569336,95.77999877929688,93.61000061035156,95.44999694824219,12357200.0
2022-08-10,98.91000366210938,99.0,96.36000061035156,98.08999633789062,17077200.0
2022-08-11,99.11000061035156,101.94999694824219,98.55000305175781,101.12000274658203,16441200.0
2022-08-12,101.0999984741211,101.77999877929688,100.01000213623047,100.5479965209961,12320900.0
2022-08-15,101.51000213623047,102.22000122070312,100.47000122070312,100.72000122070312,10125600.0
2022-08-16,102.08000183105469,103.02999877929688,100.16000366210938,102.56999969482422,14123800.0
2022-08-17,99.41999816894531,101.0,99.0199966430664,100.05000305175781,10651100.0
2022-08-18,99.86000061035156,100.62999725341797,97.16000366210938,98.75199890136719,11268500.0
2022-08-19,96.55999755859375,98.43000030517578,95.9000015258789,97.88999938964844,11274700.0
2022-08-22,93.58000183105469,95.29499816894531,93.12999725341797,94.05000305175781,12384400.0
2022-08-23,93.19999694824219,95.29000091552734,92.37999725341797,93.02999877929688,11397500.0
2022-08-24,93.76000213623047,95.7699966430664,93.0199966430664,93.12000274658203,8957700.0
2022-08-25,96.72000122070312,96.76000213623047,93.94999694824219,94.13999938964844,8169100.0
2022-08-26,92.69999694824219,97.45500183105469,92.62999725341797,96.8949966430664,12286500.0
2022-08-29,92.66000366210938,93.97000122070312,90.94999694824219,91.0250015258789,11062900.0
2022-08-30,91.80000305175781,94.5199966430664,90.75,93.27999877929688,8773000.0
2022-08-31,93.44000244140625,96.37999725341797,93.2300033569336,95.43499755859375,14585800.0
2022-09-01,92.66000366210938,92.86000061035156,89.79399871826172,92.25199890136719,10452100.0
2022-09-02,91.12999725341797,94.06999969482422,90.61000061035156,93.70999908447266,8673500.0
2022-09-06,91.61499786376953,92.20700073242188,89.81099700927734,91.16000366210938,9198900.0
2022-09-07,94.97000122070312,95.55500030517578,91.76000213623047,91.87999725341797,9529700.0
2022-09-08,96.16999816894531,96.37699890136719,93.37000274658203,93.5999984741211,10113300.0
2022-09-09,96.2300033569336,97.2699966430664,95.66000366210938,96.19999694824219,12020100.0
2022-09-12,97.6500015258789,99.30000305175781,96.8499984741211,97.27999877929688,11236300.0
2022-09-13,95.01000213623047,97.36000061035156,93.80000305175781,94.19000244140625,15105400.0
2022-09-14,97.66000366210938,97.84500122070312,95.52999877929688,96.76000213623047,15117200.0
2022-09-15,96.4000015258789,98.9800033569336,95.0199966430664,95.0999984741211,15043100.0
2022-09-16,94.0,94.94999694824219,91.8499984741211,94.9000015258789,17490500.0
2022-09-19,95.02999877929688,95.1449966430664,92.62999725341797,93.0,10977500.0
2022-09-20,91.62999725341797,93.51000213623047,90.3949966430664,92.12999725341797,15905800.0
2022-09-21,91.18000030517578,95.63999938964844,91.12999725341797,93.06999969482422,14457900.0
2022-09-22,87.66000366210938,91.5,87.0999984741211,90.8550033569336,12996900.0
2022-09-23,86.97000122070312,87.62999725341797,85.68000030517578,86.91999816894531,12175900.0
2022-09-26,84.26000213623047,89.08000183105469,84.12999725341797,87.06500244140625,16936400.0
2022-09-27,85.75,87.69499969482422,84.58000183105469,85.3499984741211,11627600.0
2022-09-28,91.12000274658203,91.6500015258789,85.55999755859375,85.83000183105469,14925900.0
2022-09-29,88.69999694824219,90.55999755859375,87.70999908447266,89.66999816894531,10772500.0
2022-09-30,86.06999969482422,89.5199966430664,85.9800033569336,87.94999694824219,10641900.0
2022-10-03,87.18000030517578,88.05999755859375,85.44499969482422,87.52999877929688,10416300.0
2022-10-04,92.79000091552734,93.0,89.5,89.55000305175781,11239500.0
2022-10-05,93.83000183105469,94.61000061035156,90.98999786376953,91.0199966430664,9803500.0
2022-10-06,94.41999816894531,95.56999969482422,93.22000122070312,93.22000122070312,8652300.0
2022-10-07,90.16999816894531,92.81999969482422,89.68499755859375,92.18000030517578,9229600.0
2022-10-10,84.5199966430664,87.8499984741211,84.23500061035156,87.37999725341797,20930500.0
2022-10-11,83.08999633789062,84.81999969482422,79.81999969482422,84.08999633789062,16098600.0
2022-10-12,83.80999755859375,85.16999816894531,82.31999969482422,83.54000091552734,11069300.0
2022-10-13,84.04000091552734,84.78500366210938,79.3499984741211,79.35199737548828,15397900.0
2022-10-14,80.47000122070312,85.5199966430664,80.29000091552734,84.26000213623047,11757000.0
2022-10-17,84.66000366210938,84.83000183105469,82.62999725341797,82.70500183105469,19583300.0
2022-10-18,85.29000091552734,87.75,84.61499786376953,87.41799926757812,9921600.0
2022-10-19,84.47000122070312,85.76000213623047,83.30699920654297,84.36000061035156,8590100.0
2022-10-20,84.77999877929688,87.5999984741211,84.0,84.68000030517578,10581900.0
2022-10-21,83.94000244140625,85.12999725341797,82.3499984741211,83.6240005493164,14423800.0
2022-10-24,83.31999969482422,84.5999984741211,80.86000061035156,84.55000305175781,13299000.0
2022-10-25,89.23999786376953,89.68000030517578,85.95999908447266,86.16999816894531,18001400.0
2022-10-26,88.55000305175781,91.33999633789062,87.91999816894531,88.0999984741211,12101100.0
2022-10-27,87.3499984741211,89.70999908447266,87.0999984741211,88.55000305175781,10785800.0
2022-10-28,86.25,87.41899871826172,84.19000244140625,86.08999633789062,16005700.0
2022-10-31,83.58000183105469,86.25,82.47000122070312,85.51000213623047,17709500.0
2022-11-01,83.11000061035156,86.13999938964844,83.05500030517578,85.0,10269700.0
2022-11-02,79.44999694824219,84.22000122070312,79.38999938964844,83.11000061035156,13037400.0
2022-11-03,76.55000305175781,78.72000122070312,75.29000091552734,78.1500015258789,26962900.0
2022-11-04,75.18000030517578,75.30999755859375,71.16799926757812,75.0,41464900.0
2022-11-07,77.66000366210938,78.18000030517578,76.12000274658203,76.52999877929688,18061500.0
2022-11-08,81.12999725341797,83.2300033569336,78.05000305175781,78.1500015258789,19481300.0
2022-11-09,78.68000030517578,80.25,78.08999633789062,80.0199966430664,14327600.0
2022-11-10,86.80000305175781,86.9000015258789,83.11000061035156,84.11000061035156,20122100.0
2022-11-11,91.02999877929688,92.0,86.45999908447266,86.5199966430664,19916700.0
2022-11-14,89.51000213623047,91.37000274658203,88.91999816894531,90.16000366210938,10944100.0
2022-11-15,89.86000061035156,92.62000274658203,89.27999877929688,92.48999786376953,14515700.0
2022-11-16,87.04000091552734,89.70999908447266,85.4800033569336,89.62000274658203,17049800.0
2022-11-17,85.63999938964844,87.33999633789062,83.51000213623047,84.61499786376953,11250100.0
2022-11-18,84.91999816894531,87.27999877929688,84.43000030517578,86.86000061035156,9371700.0
2022-11-21,80.62999725341797,84.79499816894531,80.56999969482422,84.26000213623047,13839700.0
2022-11-22,79.91000366210938,80.16000366210938,76.05000305175781,80.13999938964844,17402600.0
2022-11-23,80.75,80.98999786376953,78.73500061035156,79.5199966430664,8851700.0
2022-11-25,80.08000183105469,80.75,79.41600036621094,80.5999984741211,4634500.0
2022-11-28,79.93000030517578,82.91999816894531,79.63999938964844,79.93000030517578,11282600.0
2022-11-29,77.63999938964844,80.75,77.26000213623047,79.2300033569336,15491100.0
2022-11-30,78.41000366210938,79.11000061035156,75.31999969482422,77.69999694824219,25747300.0
2022-12-01,78.52999877929688,80.74600219726562,78.13999938964844,79.11000061035156,15189000.0
2022-12-02,74.66000366210938,77.05999755859375,74.5199966430664,76.81999969482422,24238400.0
2022-12-05,73.62000274658203,75.48999786376953,72.82499694824219,74.01000213623047,18317200.0
2022-12-06,72.2300033569336,73.83999633789062,71.3499984741211,73.37999725341797,14692600.0
2022-12-07,74.41999816894531,75.33999633789062,71.01000213623047,71.68000030517578,24695600.0
2022-12-08,74.22000122070312,75.86000061035156,73.79000091552734,75.08999633789062,13151100.0
2022-12-09,73.56999969482422,74.58999633789062,73.33999633789062,73.94999694824219,11781600.0
2022-12-12,73.80000305175781,74.06500244140625,72.80000305175781,73.13500213623047,13652800.0
2022-12-13,73.69999694824219,77.80999755859375,73.0999984741211,77.04000091552734,20069600.0
2022-12-14,72.62999725341797,74.33499908447266,71.58999633789062,73.69999694824219,18298800.0
2022-12-15,69.7699966430664,71.66000366210938,69.44000244140625,71.29000091552734,17639900.0
2022-12-16,69.26000213623047,70.86000061035156,68.44999694824219,69.4000015258789,25735200.0
2022-12-19,68.94999694824219,69.5999984741211,67.75,69.05999755859375,15330000.0
2022-12-20,68.76000213623047,70.12999725341797,68.12999725341797,68.38500213623047,9470900.0
2022-12-21,69.20999908447266,70.19000244140625,68.06999969482422,68.80999755859375,13861600.0
2022-12-22,68.56999969482422,68.81800079345703,66.38500213623047,68.54000091552734,16488200.0
2022-12-23,69.02999877929688,69.25,67.70999908447266,68.05000305175781,9990400.0
2022-12-27,68.33000183105469,69.23999786376953,67.68000030517578,68.95999908447266,10323800.0
2022-12-28,67.55000305175781,69.47000122070312,67.29199981689453,68.12000274658203,8897600.0
2022-12-29,70.55999755859375,70.73999786376953,68.22000122070312,68.38999938964844,13143000.0
2022-12-30,71.22000122070312,71.26000213623047,69.05999755859375,69.4800033569336,10175700.0
2023-01-03,74.58000183105469,75.26000213623047,73.37999725341797,73.69000244140625,27974200.0
2023-01-04,77.69000244140625,78.4800033569336,75.43000030517578,76.11000061035156,19144700.0
2023-01-05,76.2699966430664,77.31999969482422,75.6500015258789,77.30000305175781,11113800.0
2023-01-06,76.4800033569336,77.05999755859375,73.94999694824219,76.7699966430664,14167900.0
2023-01-09,77.08000183105469,78.76499938964844,76.52999877929688,77.0,12966100.0
2023-01-10,77.91999816894531,78.0199966430664,76.5,76.9000015258789,10436000.0
2023-01-11,78.54000091552734,79.19000244140625,77.81999969482422,78.66999816894531,10640400.0
2023-01-12,79.77999877929688,80.30000305175781,77.0999984741211,79.01000213623047,9381900.0
2023-01-13,79.4800033569336,79.80899810791016,78.02999877929688,78.5250015258789,8624700.0
2023-01-17,80.18000030517578,80.66500091552734,78.87999725341797,80.13999938964844,11261800.0
2023-01-18,77.30999755859375,80.75,77.12100219726562,79.80000305175781,13601900.0
2023-01-19,76.75,77.41999816894531,75.95999908447266,76.26100158691406,10023400.0
2023-01-20,79.08999633789062,79.0999984741211,75.9000015258789,77.01200103759766,12193200.0
2023-01-23,79.5,79.72000122070312,76.66000366210938,77.83000183105469,17407300.0
2023-01-24,79.58000183105469,80.38999938964844,78.11000061035156,79.37999725341797,9491300.0
2023-01-25,79.0999984741211,79.55000305175781,77.30000305175781,78.55999755859375,9463400.0
2023-01-26,80.80999755859375,80.9000015258789,78.55599975585938,80.08000183105469,10566000.0
2023-01-27,81.83000183105469,82.53500366210938,80.31999969482422,80.55999755859375,10889100.0
2023-01-30,79.63999938964844,81.36000061035156,79.53500366210938,80.87000274658203,10301000.0
2023-01-31,81.48999786376953,82.47000122070312,79.61000061035156,79.69999694824219,15730300.0
2023-02-01,82.91000366210938,83.5999984741211,79.58000183105469,81.33999633789062,13221600.0
2023-02-02,86.95999908447266,88.625,84.6500015258789,86.72000122070312,16906600.0
2023-02-03,85.5199966430664,87.83999633789062,85.19999694824219,85.38999938964844,14786900.0
2023-02-06,82.33000183105469,83.80000305175781,82.13500213623047,83.33000183105469,14175900.0
2023-02-07,83.2300033569336,83.66999816894531,80.822998046875,82.05999755859375,13520800.0
2023-02-08,79.72000122070312,82.61000061035156,79.62000274658203,82.3499984741211,13569300.0
2023-02-09,78.41999816894531,81.80000305175781,78.09500122070312,81.7300033569336,25473900.0
2023-02-10,80.80000305175781,82.8499984741211,78.5999984741211,79.37000274658203,37521000.0
2023-02-13,79.44999694824219,80.70999908447266,78.44000244140625,80.6500015258789,15898500.0
2023-02-14,77.26000213623047,79.37300109863281,76.30000305175781,79.0,18802000.0
2023-02-15,77.91000366210938,78.79000091552734,76.05000305175781,76.52999877929688,14494600.0
2023-02-16,76.7300033569336,78.72000122070312,76.54000091552734,76.87000274658203,11461800.0
2023-02-17,74.66000366210938,76.33000183105469,73.58999633789062,76.19999694824219,15855700.0
2023-02-21,75.23999786376953,75.56999969482422,73.68199920654297,73.70999908447266,14537400.0
2023-02-22,75.4800033569336,76.27999877929688,74.88500213623047,75.36000061035156,9526700.0
2023-02-23,75.19000244140625,76.27999877929688,73.6259994506836,75.88999938964844,9292000.0
2023-02-24,73.55000305175781,74.02999877929688,72.9800033569336,73.5,12317700.0
2023-02-27,73.7699966430664,74.56500244140625,73.45999908447266,74.31999969482422,8579300.0
2023-02-28,73.5999984741211,74.33999633789062,73.12999725341797,73.52999877929688,8607400.0
2023-03-01,73.81999969482422,74.22000122070312,73.25,73.62999725341797,7699600.0
2023-03-02,74.0999984741211,74.37000274658203,72.5999984741211,72.6240005493164,7729100.0
2023-03-03,76.29000091552734,76.31999969482422,74.08999633789062,74.16000366210938,10040000.0
2023-03-06,76.77999877929688,77.76000213623047,76.36000061035156,76.94000244140625,9608600.0
2023-03-07,74.91000366210938,77.37999725341797,74.79000091552734,76.54000091552734,9680400.0
2023-03-08,75.83999633789062,76.19999694824219,74.3499984741211,75.16000366210938,9467900.0
2023-03-09,75.93000030517578,79.26499938964844,75.7249984741211,76.95999908447266,17398200.0
2023-03-10,73.43000030517578,75.94000244140625,73.0999984741211,75.94000244140625,13123800.0
2023-03-13,72.61000061035156,73.97000122070312,71.08599853515625,72.62200164794922,14049000.0
2023-03-14,73.23999786376953,74.66999816894531,72.67500305175781,74.07499694824219,12491500.0
2023-03-15,73.91000366210938,73.94000244140625,71.7699966430664,72.11000061035156,10548700.0
2023-03-16,74.3499984741211,74.50499725341797,72.5199966430664,73.43499755859375,11641700.0
2023-03-17,72.98999786376953,75.06500244140625,72.47799682617188,73.94999694824219,27210400.0
2023-03-20,73.20999908447266,74.13999938964844,72.0199966430664,73.0,16888500.0
2023-03-21,76.72000122070312,76.83999633789062,74.06999969482422,74.13999938964844,12327600.0
2023-03-22,74.33999633789062,77.11499786376953,74.23999786376953,76.86000061035156,11641300.0
2023-03-23,72.55999755859375,74.51000213623047,71.70999908447266,72.94999694824219,18567600.0
2023-03-24,73.87999725341797,73.9000015258789,71.52999877929688,71.91999816894531,9176200.0
2023-03-27,73.30000305175781,75.16999816894531,73.18000030517578,74.81500244140625,11908900.0
2023-03-28,72.69999694824219,73.58999633789062,71.86000061035156,73.0999984741211,9252400.0
2023-03-29,74.18000030517578,74.30000305175781,73.0,73.20999908447266,8746700.0
2023-03-30,74.38999938964844,75.18000030517578,73.9000015258789,74.93000030517578,8429800.0
2023-03-31,75.94000244140625,76.02999877929688,74.12000274658203,74.51000213623047,8378600.0
2023-04-03,75.29000091552734,75.91999816894531,74.70500183105469,75.625,8911700.0
2023-04-04,75.26000213623047,75.69000244140625,74.7300033569336,75.45999908447266,8949100.0
2023-04-05,73.61000061035156,75.11000061035156,73.11499786376953,75.11000061035156,10812700.0
2023-04-06,74.95999908447266,75.0,72.27999877929688,73.2699966430664,10524500.0
2023-04-10,74.5199966430664,74.8550033569336,73.45999908447266,74.45999908447266,7591800.0
2023-04-11,73.58000183105469,76.44000244140625,73.20999908447266,76.02999877929688,14190900.0
2023-04-12,73.5,75.69999694824219,73.3499984741211,73.94000244140625,10422300.0
2023-04-13,75.5199966430664,75.55999755859375,73.55999755859375,73.70999908447266,8724100.0
2023-04-14,76.52999877929688,76.73500061035156,75.1500015258789,75.19999694824219,8902700.0
2023-04-17,77.33000183105469,77.94999694824219,76.55000305175781,76.83499908447266,9717600.0
2023-04-18,76.41999816894531,77.94000244140625,76.20999908447266,77.70999908447266,7558900.0
2023-04-19,75.31999969482422,75.94000244140625,74.0999984741211,75.30000305175781,8888300.0
2023-04-20,73.58000183105469,74.97000122070312,73.47000122070312,74.4000015258789,8847600.0
2023-04-21,74.18000030517578,74.23999786376953,72.91999816894531,73.4000015258789,8591100.0
2023-04-24,74.29000091552734,74.87300109863281,73.37999725341797,74.41000366210938,7458400.0
2023-04-25,71.77999877929688,74.29000091552734,71.76000213623047,73.9000015258789,10255800.0
2023-04-26,72.05999755859375,72.76499938964844,71.02999877929688,71.20999908447266,9068800.0
2023-04-27,74.2699966430664,74.37000274658203,72.95999908447266,73.0,11420100.0
2023-04-28,76.0,76.05000305175781,73.91999816894531,74.23999786376953,10718900.0
2023-05-01,75.11000061035156,76.5,74.97000122070312,76.02999877929688,6857900.0
2023-05-02,72.27999877929688,75.05999755859375,71.93000030517578,74.81999969482422,12767000.0
2023-05-03,71.43000030517578,72.98999786376953,71.3499984741211,72.41000366210938,11865700.0
2023-05-04,71.80999755859375,73.05000305175781,71.75499725341797,71.7699966430664,10230500.0
2023-05-05,74.97000122070312,75.08000183105469,72.94000244140625,72.95999908447266,11941800.0
2023-05-08,75.5199966430664,76.37999725341797,74.91500091552734,75.70999908447266,22864000.0
2023-05-09,65.90499877929688,69.68000030517578,65.8499984741211,69.52999877929688,68702600.0
2023-05-10,63.380001068115234,66.58999633789062,62.779998779296875,66.5,46309100.0
2023-05-11,64.18000030517578,64.375,62.63999938964844,63.45000076293945,27903300.0
2023-05-12,61.689998626708984,64.18000030517578,61.310001373291016,64.0999984741211,28654300.0
2023-05-15,62.25,62.729000091552734,61.58000183105469,61.75,20633500.0
2023-05-16,60.79999923706055,61.974998474121094,60.75,61.79999923706055,17517500.0
2023-05-17,61.459999084472656,61.720001220703125,60.400001525878906,61.150001525878906,19938700.0
2023-05-18,61.27000045776367,61.654998779296875,60.459999084472656,61.459999084472656,19820500.0
2023-05-19,60.91999816894531,61.95000076293945,60.70800018310547,61.900001525878906,19362800.0
2023-05-22,63.029998779296875,63.150001525878906,60.650001525878906,60.95000076293945,20220600.0
2023-05-23,62.0,63.29999923706055,61.84000015258789,63.029998779296875,16815500.0
2023-05-24,61.79999923706055,62.21500015258789,61.22999954223633,61.650001525878906,14790300.0
2023-05-25,59.369998931884766,61.7400016784668,59.314998626708984,61.7400016784668,24461300.0
2023-05-26,60.220001220703125,60.606998443603516,58.95000076293945,59.5,20632500.0
2023-05-30,62.04999923706055,62.189998626708984,59.54999923706055,61.040000915527344,21356700.0
2023-05-31,61.9900016784668,63.21500015258789,61.16999816894531,61.84000015258789,27790800.0
2023-06-01,63.04999923706055,63.61000061035156,61.83000183105469,62.40999984741211,16686200.0
2023-06-02,63.959999084472656,64.3949966430664,63.5620002746582,63.7400016784668,16423200.0
2023-06-05,64.51000213623047,64.9800033569336,63.505001068115234,64.06999969482422,13498300.0
2023-06-06,65.0199966430664,65.17500305175781,64.2300033569336,64.43000030517578,13039200.0
2023-06-07,64.04000091552734,65.31999969482422,63.54999923706055,65.25,15511900.0
2023-06-08,64.23999786376953,64.69499969482422,63.98500061035156,64.19999694824219,13568500.0
2023-06-09,63.4900016784668,64.05999755859375,62.43000030517578,64.0,17140800.0
2023-06-12,63.72999954223633,64.26000213623047,63.119998931884766,63.599998474121094,15945400.0
2023-06-13,63.560001373291016,64.23999786376953,63.130001068115234,63.54999923706055,19963400.0
2023-06-14,63.599998474121094,65.0999984741211,63.025001525878906,64.13999938964844,24028100.0
2023-06-15,65.8499984741211,66.20999908447266,62.630001068115234,63.119998931884766,21527700.0
2023-06-16,66.43000030517578,67.1500015258789,65.22000122070312,65.94999694824219,29690500.0
2023-06-20,68.88999938964844,69.19999694824219,66.77999877929688,67.12999725341797,31379200.0
2023-06-21,68.19000244140625,69.0199966430664,67.22000122070312,68.94499969482422,23910600.0
2023-06-22,68.56999969482422,68.6449966430664,67.05999755859375,67.5199966430664,16872500.0
2023-06-23,66.94000244140625,68.16000366210938,65.8499984741211,67.41500091552734,27616200.0
2023-06-26,66.44000244140625,67.58000183105469,66.41000366210938,66.87000274658203,12224400.0
2023-06-27,66.2300033569336,67.0999984741211,65.77999877929688,66.87000274658203,16371200.0
2023-06-28,66.02999877929688,66.4800033569336,65.62000274658203,66.05000305175781,15390600.0
2023-06-29,65.86000061035156,67.33999633789062,65.62000274658203,66.30000305175781,14894200.0
2023-06-30,66.7300033569336,66.9749984741211,65.75,66.08999633789062,16894000.0
2023-07-03,68.0999984741211,68.62999725341797,66.83999633789062,67.12000274658203,8617900.0
2023-07-05,68.8499984741211,68.9000015258789,67.0,68.04000091552734,13980600.0
2023-07-06,66.13999938964844,67.8499984741211,65.62999725341797,67.70999908447266,17447500.0
2023-07-07,66.79000091552734,67.66000366210938,65.9800033569336,66.19000244140625,12313900.0
2023-07-10,69.27999877929688,69.36000061035156,66.69000244140625,66.80000305175781,14872000.0
2023-07-11,70.62000274658203,70.7300033569336,69.41000366210938,69.63999938964844,14799000.0
2023-07-12,70.58999633789062,71.87000274658203,70.27999877929688,71.72000122070312,14458500.0
2023-07-13,72.38999938964844,72.73500061035156,71.0,71.37000274658203,14536300.0
2023-07-14,72.0999984741211,72.9800033569336,71.91999816894531,72.66000366210938,12192500.0
2023-07-17,73.48999786376953,73.77999877929688,71.95999908447266,72.5199966430664,13168800.0
2023-07-18,74.37000274658203,74.41000366210938,73.26000213623047,73.4800033569336,11915000.0
2023-07-19,74.22000122070312,75.04000091552734,73.9000015258789,74.47000122070312,12167200.0
2023-07-20,73.0199966430664,74.68000030517578,72.80000305175781,72.81999969482422,14221100.0
2023-07-21,72.98999786376953,73.62000274658203,71.83000183105469,72.7300033569336,25508500.0
2023-07-24,73.69000244140625,73.97000122070312,73.01499938964844,73.04000091552734,8845400.0
2023-07-25,72.95999908447266,74.30000305175781,72.94000244140625,73.68000030517578,8536000.0
2023-07-26,73.43000030517578,73.76000213623047,72.41000366210938,72.88999938964844,11332500.0
2023-07-27,72.02999877929688,75.05500030517578,71.80999755859375,74.33000183105469,11836600.0
2023-07-28,73.9800033569336,74.19000244140625,72.95999908447266,73.04000091552734,10182300.0
2023-07-31,75.81999969482422,76.54000091552734,74.73999786376953,74.9000015258789,15661100.0
2023-08-01,75.52999877929688,76.27999877929688,74.55999755859375,76.19000244140625,14608700.0
2023-08-02,73.19999694824219,74.98999786376953,72.5,74.37999725341797,24567800.0
2023-08-03,64.18000030517578,66.93000030517578,64.0999984741211,66.69999694824219,51260800.0
2023-08-04,62.75,64.97000122070312,62.659000396728516,64.80000305175781,25230100.0
2023-08-07,64.41999816894531,64.75,62.20000076293945,63.02000045776367,23738000.0
2023-08-08,63.189998626708984,63.9900016784668,62.4900016784668,63.77000045776367,17683700.0
2023-08-09,62.02000045776367,63.38999938964844,61.93000030517578,63.099998474121094,13788700.0
2023-08-10,62.790000915527344,63.04999923706055,62.07500076293945,62.599998474121094,13119100.0
2023-08-11,61.540000915527344,62.5,61.470001220703125,62.27000045776367,12393700.0
2023-08-14,63.27000045776367,63.439998626708984,61.68000030517578,62.150001525878906,22668000.0
2023-08-15,59.470001220703125,62.77000045776367,59.400001525878906,62.7599983215332,32003500.0
2023-08-16,59.68000030517578,60.185001373291016,59.2599983215332,59.439998626708984,16592700.0
2023-08-17,58.599998474121094,59.19499969482422,58.150001525878906,59.0099983215332,20616700.0
2023-08-18,59.41999816894531,59.79999923706055,57.290000915527344,57.38999938964844,19020500.0
2023-08-21,59.5099983215332,59.76900100708008,58.75,59.459999084472656,14133700.0
2023-08-22,60.97999954223633,61.314998626708984,59.61000061035156,59.91999816894531,17364200.0
2023-08-23,61.7599983215332,62.369998931884766,60.93000030517578,61.279998779296875,13105400.0
2023-08-24,60.709999084472656,61.91999816894531,60.62099838256836,61.689998626708984,12846900.0
2023-08-25,61.189998626708984,61.599998474121094,60.08000183105469,60.9900016784668,11150100.0
2023-08-28,61.66999816894531,61.959999084472656,61.029998779296875,61.59000015258789,10459300.0
2023-08-29,62.5,62.7400016784668,61.529998779296875,61.630001068115234,11627600.0
2023-08-30,63.41999816894531,63.470001220703125,62.119998931884766,62.380001068115234,12041000.0
2023-08-31,62.5099983215332,63.40999984741211,62.45000076293945,62.720001220703125,13840200.0
2023-09-01,63.56999969482422,63.650001525878906,62.733001708984375,63.130001068115234,11709600.0
2023-09-05,63.7400016784668,64.18000030517578,63.03499984741211,63.380001068115234,12739100.0
2023-09-06,62.79999923706055,63.84000015258789,62.68000030517578,63.119998931884766,13621300.0
2023-09-07,61.650001525878906,62.09000015258789,61.119998931884766,62.0,12712700.0
2023-09-08,60.97999954223633,61.810001373291016,60.310001373291016,61.58000183105469,15367400.0
2023-09-11,61.93000030517578,62.2599983215332,61.27000045776367,61.72999954223633,12280100.0
2023-09-12,62.810001373291016,63.689998626708984,61.7599983215332,61.880001068115234,12224300.0
2023-09-13,62.84000015258789,63.31999969482422,62.165000915527344,62.810001373291016,9426600.0
2023-09-14,64.44000244140625,64.5999984741211,63.310001373291016,63.88999938964844,14564700.0
2023-09-15,64.20999908447266,65.7300033569336,63.90999984741211,64.66000366210938,21818700.0
2023-09-18,62.939998626708984,63.51499938964844,62.75,63.349998474121094,14050000.0
2023-09-19,62.189998626708984,62.41999816894531,61.45199966430664,62.099998474121094,11441800.0
2023-09-20,60.86000061035156,62.619998931884766,60.83000183105469,62.560001373291016,11138900.0
2023-09-21,58.619998931884766,60.30500030517578,58.61399841308594,59.95000076293945,15343900.0
2023-09-22,57.880001068115234,59.189998626708984,57.834999084472656,59.02000045776367,12756700.0
2023-09-25,58.86000061035156,58.900001525878906,57.512001037597656,57.540000915527344,11493800.0
2023-09-26,58.93000030517578,59.224998474121094,58.22999954223633,58.29999923706055,11111900.0
2023-09-27,57.34000015258789,59.56999969482422,56.529998779296875,59.04999923706055,19171000.0
2023-09-28,58.18000030517578,58.459999084472656,57.02000045776367,57.40999984741211,11387600.0
2023-09-29,58.459999084472656,59.33000183105469,58.06999969482422,58.849998474121094,10544900.0
2023-10-02,58.560001373291016,59.63999938964844,58.005001068115234,58.619998931884766,12961500.0
2023-10-03,57.29999923706055,58.650001525878906,57.119998931884766,57.88999938964844,12014000.0
2023-10-04,58.56999969482422,58.654998779296875,57.310001373291016,58.11000061035156,11019600.0
2023-10-05,57.47999954223633,58.65999984741211,57.2599983215332,58.38999938964844,13037200.0
2023-10-06,57.77000045776367,58.24800109863281,55.86000061035156,56.83000183105469,18344500.0
2023-10-09,57.959999084472656,58.09000015258789,56.31800079345703,56.994998931884766,10376600.0
2023-10-10,57.720001220703125,58.5,57.40999984741211,57.959999084472656,17455200.0
2023-10-11,58.06999969482422,58.88999938964844,57.58000183105469,58.11000061035156,10866200.0
2023-10-12,56.35499954223633,58.10499954223633,56.2400016784668,58.09000015258789,13497100.0
2023-10-13,55.75,56.880001068115234,55.529998779296875,56.5,12048500.0
2023-10-16,57.0,57.08000183105469,55.810001373291016,56.11000061035156,14267700.0
2023-10-17,57.15999984741211,57.59000015258789,56.4900016784668,56.5099983215332,10325200.0
2023-10-18,55.79999923706055,57.09700012207031,55.70500183105469,56.529998779296875,10514500.0
2023-10-19,54.810001373291016,56.400001525878906,54.70000076293945,55.65999984741211,16298500.0
2023-10-20,53.38999938964844,54.470001220703125,53.34000015258789,53.9900016784668,20966100.0
2023-10-23,53.45000076293945,54.125,52.650001525878906,52.91999816894531,13629400.0
2023-10-24,54.2400016784668,54.61000061035156,53.59000015258789,53.880001068115234,9733900.0
2023-10-25,51.4900016784668,52.779998779296875,51.22999954223633,52.54999923706055,22784100.0
2023-10-26,51.75,52.25,51.060001373291016,51.5,17045600.0
2023-10-27,50.38999938964844,51.66999816894531,50.25,51.5099983215332,18382700.0
2023-10-30,51.04999923706055,51.44499969482422,50.57500076293945,50.95000076293945,13168900.0
2023-10-31,51.79999923706055,51.88999938964844,50.79999923706055,51.09000015258789,12942500.0
2023-11-01,51.65999984741211,52.19900131225586,51.095001220703125,51.90999984741211,25259700.0
2023-11-02,55.060001373291016,55.43000030517578,52.54999923706055,55.04999923706055,35348000.0
2023-11-03,56.099998474121094,56.27000045776367,55.37799835205078,55.41999816894531,18722400.0
2023-11-06,54.619998931884766,56.720001220703125,54.185001373291016,56.650001525878906,17246800.0
2023-11-07,54.630001068115234,55.040000915527344,54.04999923706055,54.439998626708984,13038500.0
2023-11-08,55.08000183105469,55.83000183105469,53.54999923706055,54.33000183105469,20518500.0
2023-11-09,54.279998779296875,56.029998779296875,54.150001525878906,55.79999923706055,12568700.0
2023-11-10,54.77000045776367,54.82500076293945,53.86899948120117,54.34000015258789,9682100.0
2023-11-13,54.38999938964844,54.720001220703125,53.97999954223633,54.439998626708984,11861100.0
2023-11-14,56.68000030517578,57.185001373291016,55.41999816894531,55.4900016784668,16775400.0
2023-11-15,58.25,58.55500030517578,56.9900016784668,57.00199890136719,15222100.0
2023-11-16,56.81999969482422,58.27000045776367,56.54999923706055,57.959999084472656,12748600.0
2023-11-17,56.540000915527344,56.95500183105469,56.35100173950195,56.86899948120117,12138000.0
2023-11-20,56.9900016784668,57.23500061035156,56.2599983215332,56.540000915527344,11406700.0
2023-11-21,55.400001525878906,56.630001068115234,55.275001525878906,56.54999923706055,13729000.0
2023-11-22,56.34000015258789,56.73899841308594,55.619998931884766,55.790000915527344,11451600.0
2023-11-24,55.7599983215332,56.130001068115234,55.54999923706055,56.0,6846600.0
2023-11-27,56.38999938964844,56.970001220703125,55.709999084472656,56.0,15183800.0
2023-11-28,58.470001220703125,58.70000076293945,56.130001068115234,56.470001220703125,23957900.0
2023-11-29,57.970001220703125,60.20000076293945,57.90999984741211,59.22999954223633,19258300.0
2023-11-30,57.61000061035156,58.104000091552734,57.04999923706055,58.04999923706055,19039400.0
2023-12-01,59.650001525878906,59.810001373291016,57.45000076293945,57.630001068115234,18416900.0
2023-12-04,59.849998474121094,60.380001068115234,59.2400016784668,59.43000030517578,14107900.0
2023-12-05,57.91999816894531,59.46500015258789,57.31999969482422,59.310001373291016,21506500.0
2023-12-06,59.529998779296875,60.459999084472656,57.75,57.83000183105469,25245600.0
2023-12-07,58.47999954223633,59.150001525878906,58.119998931884766,59.09000015258789,17422400.0
2023-12-08,58.939998626708984,59.7400016784668,57.400001525878906,58.2599983215332,15458300.0
2023-12-11,59.040000915527344,59.79999923706055,58.959999084472656,59.099998474121094,12082700.0
2023-12-12,58.88999938964844,59.38999938964844,58.1349983215332,59.38999938964844,13845500.0
2023-12-13,61.72999954223633,61.88999938964844,58.540000915527344,58.72999954223633,19128100.0
2023-12-14,61.869998931884766,64.12999725341797,61.209999084472656,62.939998626708984,27947300.0
2023-12-15,61.2599983215332,62.369998931884766,60.81999969482422,62.369998931884766,23996000.0
2023-12-18,61.470001220703125,61.72999954223633,60.85499954223633,61.41999816894531,13800100.0
2023-12-19,63.0099983215332,63.279998779296875,61.720001220703125,61.790000915527344,19929000.0
2023-12-20,61.7400016784668,63.96500015258789,61.66999816894531,62.95000076293945,17421000.0
2023-12-21,62.060001373291016,62.45000076293945,61.59000015258789,62.20500183105469,12195100.0
2023-12-22,61.84000015258789,62.72999954223633,61.58000183105469,62.16999816894531,13164000.0
2023-12-26,62.560001373291016,62.685001373291016,61.86000061035156,61.95000076293945,9940600.0
2023-12-27,62.68000030517578,62.834999084472656,62.11000061035156,62.66999816894531,11112300.0
2023-12-28,63.08000183105469,63.5,62.45000076293945,62.619998931884766,11233400.0
2023-12-29,61.40999984741211,63.15999984741211,61.150001525878906,63.0,16779000.0
2024-01-02,61.459999084472656,62.15999984741211,60.43000030517578,61.220001220703125,15248400.0
2024-01-03,58.630001068115234,60.75,58.349998474121094,60.70000076293945,21245800.0
2024-01-04,58.45000076293945,59.064998626708984,57.439998626708984,58.02000045776367,16680400.0
2024-01-05,60.119998931884766,60.369998931884766,57.63999938964844,57.7400016784668,17413600.0
2024-01-08,61.7400016784668,61.91999816894531,60.060001373291016,60.400001525878906,14264400.0
2024-01-09,61.04999923706055,62.02000045776367,60.119998931884766,60.279998779296875,14877300.0
2024-01-10,60.959999084472656,61.43000030517578,60.290000915527344,60.95000076293945,10137900.0
2024-01-11,61.349998474121094,61.494998931884766,60.08000183105469,60.650001525878906,11900700.0
2024-01-12,61.0,61.90800094604492,60.7400016784668,61.79999923706055,9275600.0
2024-01-16,58.45000076293945,60.2400016784668,58.095001220703125,60.04999923706055,20907100.0
2024-01-17,59.88999938964844,59.97999954223633,56.47100067138672,57.41999816894531,29527400.0
2024-01-18,62.09000015258789,62.470001220703125,60.119998931884766,60.4900016784668,25339500.0
2024-01-19,65.81999969482422,66.20999908447266,62.2599983215332,63.0,37995100.0
2024-01-22,63.7400016784668,68.20999908447266,63.220001220703125,68.02200317382812,44006900.0
2024-01-23,64.77999877929688,65.7300033569336,64.18000030517578,64.5250015258789,19883700.0
2024-01-24,63.02000045776367,66.0,62.959999084472656,65.98999786376953,21694100.0
2024-01-25,60.709999084472656,64.33000183105469,58.900001525878906,63.459999084472656,43452600.0
2024-01-26,61.779998779296875,62.26599884033203,60.0099983215332,60.31999969482422,18430700.0
2024-01-29,63.7599983215332,63.790000915527344,60.900001525878906,61.20000076293945,15913900.0
2024-01-30,63.68000030517578,64.5,62.06999969482422,62.900001525878906,18786100.0
2024-01-31,61.349998474121094,63.400001525878906,61.189998626708984,63.0,15623100.0
2024-02-01,62.02000045776367,62.060001373291016,60.641998291015625,61.5099983215332,13449400.0
2024-02-02,62.41999816894531,62.720001220703125,61.0,61.790000915527344,14611700.0
2024-02-05,61.540000915527344,62.077999114990234,61.29999923706055,62.0,10223300.0
2024-02-06,63.709999084472656,63.72999954223633,61.619998931884766,62.029998779296875,17564300.0
2024-02-07,63.2400016784668,64.9000015258789,62.849998474121094,64.54000091552734,33211300.0
2024-02-08,56.130001068115234,58.59000015258789,55.77000045776367,57.97999954223633,68272700.0
2024-02-09,58.90999984741211,59.220001220703125,56.15999984741211,56.20500183105469,31421400.0
2024-02-12,60.09000015258789,60.6150016784668,58.41999816894531,58.61000061035156,21768200.0
2024-02-13,58.2599983215332,58.72999954223633,57.86000061035156,57.880001068115234,19540200.0
2024-02-14,58.869998931884766,59.01499938964844,57.630001068115234,58.595001220703125,16520600.0
2024-02-15,59.70000076293945,60.244998931884766,58.060001373291016,58.86000061035156,13321000.0
2024-02-16,59.13999938964844,59.75,58.45000076293945,58.86000061035156,12181800.0
2024-02-20,58.630001068115234,59.029998779296875,58.189998626708984,58.22999954223633,12598700.0
2024-02-21,57.47999954223633,58.45000076293945,57.14500045776367,58.08000183105469,13424300.0
2024-02-22,58.349998474121094,58.63999938964844,57.369998931884766,57.77000045776367,17293000.0
2024-02-23,59.15999984741211,59.43000030517578,58.22999954223633,58.849998474121094,13357000.0
2024-02-26,59.33000183105469,60.17499923706055,58.709999084472656,58.93000030517578,11065600.0
2024-02-27,60.15999984741211,60.2400016784668,59.439998626708984,59.56999969482422,11467600.0
2024-02-28,60.25,60.900001525878906,59.439998626708984,59.70000076293945,9851600.0
2024-02-29,60.34000015258789,61.86600112915039,60.01499938964844,60.599998474121094,17117300.0
2024-03-01,60.540000915527344,61.63999938964844,60.209999084472656,60.529998779296875,17462600.0
2024-03-04,59.97999954223633,60.599998474121094,58.86000061035156,60.40999984741211,17125200.0
2024-03-05,58.27000045776367,60.83000183105469,57.869998931884766,59.5099983215332,18056700.0
2024-03-06,58.119998931884766,58.91999816894531,57.90999984741211,58.75,17187400.0
2024-03-07,58.5,59.05500030517578,57.95000076293945,58.459999084472656,19447900.0
2024-03-08,59.0099983215332,59.560001373291016,58.242000579833984,58.720001220703125,18272400.0
2024-03-11,60.08000183105469,60.220001220703125,58.94499969482422,59.0,11172700.0
2024-03-12,60.029998779296875,60.474998474121094,59.29600143432617,59.79999923706055,13485100.0
2024-03-13,62.45000076293945,63.29999923706055,59.810001373291016,59.97999954223633,19983400.0
2024-03-14,63.0,64.19999694824219,62.209999084472656,62.5099983215332,19342000.0
2024-03-15,62.849998474121094,63.83000183105469,62.43000030517578,62.599998474121094,20032000.0
2024-03-18,64.2300033569336,64.76000213623047,63.099998474121094,63.119998931884766,14219900.0
2024-03-19,63.0099983215332,64.05000305175781,62.79999923706055,63.77000045776367,9089300.0
2024-03-20,65.05000305175781,65.36000061035156,63.1150016784668,63.58000183105469,12641400.0
2024-03-21,66.13999938964844,66.98999786376953,65.05000305175781,65.30000305175781,14022100.0
2024-03-22,64.7699966430664,67.25,64.75,66.44000244140625,10196000.0
2024-03-25,66.0,66.38500213623047,64.80000305175781,64.80000305175781,10224300.0
2024-03-26,66.66999816894531,67.97000122070312,66.5,66.73999786376953,14826400.0
2024-03-27,66.56999969482422,68.20999908447266,66.13999938964844,67.72000122070312,10591200.0
2024-03-28,66.98999786376953,67.72000122070312,66.43000030517578,66.87000274658203,10775800.0
2024-04-01,65.02999877929688,67.36100006103516,65.0,67.0,9840500.0
2024-04-02,64.66000366210938,64.83999633789062,63.54999923706055,63.95000076293945,10329300.0
2024-04-03,65.33999633789062,65.45500183105469,64.41000366210938,64.4800033569336,7176100.0
2024-04-04,64.54000091552734,66.36000061035156,64.33999633789062,65.98999786376953,9933400.0
2024-04-05,65.1500015258789,65.47000122070312,64.05999755859375,64.69999694824219,8058000.0
2024-04-08,66.33999633789062,66.69999694824219,65.33000183105469,65.52999877929688,8421400.0
2024-04-09,67.0,67.26000213623047,66.38500213623047,66.94999694824219,8459900.0
2024-04-10,65.87999725341797,66.19000244140625,65.05000305175781,65.12000274658203,8566300.0
2024-04-11,65.80000305175781,66.37799835205078,64.68000030517578,65.84500122070312,8785500.0
2024-04-12,64.58999633789062,65.97000122070312,64.16000366210938,65.37999725341797,9909200.0
2024-04-15,63.5099983215332,65.47000122070312,63.25,65.05999755859375,11008700.0
2024-04-16,63.43000030517578,64.20999908447266,62.91999816894531,62.9900016784668,9912700.0
2024-04-17,63.2599983215332,63.970001220703125,62.58000183105469,63.779998779296875,8000900.0
2024-04-18,62.099998474121094,64.02999877929688,61.95000076293945,63.849998474121094,9240000.0
2024-04-19,62.310001373291016,62.459999084472656,61.724998474121094,62.0,13118800.0
2024-04-22,63.189998626708984,63.6349983215332,62.47999954223633,63.040000915527344,9958200.0
2024-04-23,64.43000030517578,64.69999694824219,63.20000076293945,63.380001068115234,9913000.0
2024-04-24,64.83999633789062,65.08999633789062,64.0199966430664,64.11000061035156,8189100.0
2024-04-25,64.0999984741211,64.4000015258789,62.95000076293945,63.470001220703125,11711200.0
2024-04-26,65.95999908447266,66.30000305175781,63.75,64.12999725341797,14200900.0
2024-04-29,66.98999786376953,67.55000305175781,66.0,66.0,19142400.0
2024-04-30,67.91999816894531,70.66200256347656,67.22000122070312,70.0,43903400.0
2024-05-01,66.13999938964844,67.80000305175781,65.48999786376953,67.0,17966500.0
2024-05-02,66.9800033569336,67.44000244140625,65.83000183105469,66.69999694824219,14480600.0
2024-05-03,65.69999694824219,67.88999938964844,64.72000122070312,67.63999938964844,15435200.0
2024-05-06,65.61000061035156,66.0999984741211,64.94999694824219,66.0,11257600.0
2024-05-07,65.91999816894531,66.7699966430664,65.7699966430664,66.08000183105469,9232200.0
2024-05-08,63.810001373291016,65.69999694824219,63.77000045776367,65.45999908447266,11183800.0
2024-05-09,64.44999694824219,64.47000122070312,63.40999984741211,63.869998931884766,8368700.0
2024-05-10,62.93000030517578,64.94000244140625,62.880001068115234,64.58999633789062,8745800.0
2024-05-13,63.95000076293945,64.43000030517578,63.189998626708984,63.435001373291016,7311600.0
2024-05-14,64.58000183105469,64.86000061035156,64.2699966430664,64.38999938964844,7556500.0
2024-05-15,63.900001525878906,65.52999877929688,63.47999954223633,65.11000061035156,10972600.0
2024-05-16,64.0999984741211,64.43000030517578,63.41999816894531,63.59000015258789,8113600.0
2024-05-17,64.4800033569336,64.70999908447266,63.845001220703125,64.08000183105469,8204800.0
2024-05-20,64.7699966430664,65.03500366210938,63.77000045776367,64.52799987792969,6429000.0
2024-05-21,64.0999984741211,64.69000244140625,63.70000076293945,64.38999938964844,6576000.0
2024-05-22,62.189998626708984,63.90999984741211,61.845001220703125,63.790000915527344,14532200.0
2024-05-23,61.58000183105469,62.685001373291016,61.220001220703125,62.540000915527344,10533400.0
2024-05-24,61.63999938964844,62.060001373291016,61.27000045776367,61.95000076293945,8171300.0
2024-05-28,62.16999816894531,62.869998931884766,61.75,62.29999923706055,11159600.0
2024-05-29,61.04999923706055,61.59000015258789,60.849998474121094,61.22999954223633,8142800.0
2024-05-30,62.5099983215332,63.34000015258789,62.130001068115234,62.77000045776367,11874700.0
2024-05-31,62.9900016784668,63.560001373291016,61.77000045776367,62.72999954223633,14269000.0
2024-06-03,63.459999084472656,63.52000045776367,62.58000183105469,63.040000915527344,9039800.0
2024-06-04,63.33000183105469,64.12999725341797,63.029998779296875,63.13999938964844,9046100.0
2024-06-05,63.529998779296875,63.810001373291016,62.849998474121094,63.7599983215332,8846100.0
2024-06-06,67.0199966430664,67.81999969482422,64.16999816894531,64.28500366210938,22068800.0
2024-06-07,67.30000305175781,68.29900360107422,66.19999694824219,66.5,13195000.0
2024-06-10,67.08999633789062,67.48999786376953,65.80000305175781,66.97000122070312,11978800.0
2024-06-11,64.7699966430664,67.1500015258789,64.40499877929688,67.12999725341797,15108700.0
2024-06-12,63.43000030517578,65.86000061035156,62.900001525878906,65.45999908447266,14137500.0
2024-06-13,61.540000915527344,63.625,61.52000045776367,63.119998931884766,11985400.0
2024-06-14,60.6349983215332,61.63999938964844,60.310001373291016,61.290000915527344,10366000.0
2024-06-17,60.130001068115234,60.63999938964844,59.48099899291992,60.369998931884766,13558500.0
2024-06-18,59.119998931884766,60.11000061035156,59.029998779296875,59.91999816894531,13500300.0
2024-06-20,59.79999923706055,60.0,58.790000915527344,59.25,12928500.0
2024-06-21,60.61000061035156,60.7599983215332,59.66999816894531,59.91999816894531,18888300.0
2024-06-24,59.4900016784668,60.560001373291016,59.459999084472656,60.0,10464700.0
2024-06-25,59.33000183105469,59.56999969482422,58.970001220703125,59.56999969482422,9359200.0
2024-06-26,58.2599983215332,59.75,58.029998779296875,59.7400016784668,12599400.0
2024-06-27,58.369998931884766,58.4900016784668,57.209999084472656,58.47999954223633,11648900.0
2024-06-28,58.029998779296875,58.7599983215332,57.900001525878906,58.31999969482422,28102000.0
2024-07-01,57.810001373291016,58.3650016784668,57.029998779296875,58.36000061035156,12237500.0
2024-07-02,58.970001220703125,59.27000045776367,58.31999969482422,58.779998779296875,13231600.0
2024-07-03,59.63999938964844,60.0099983215332,58.89500045776367,59.029998779296875,6908300.0
2024-07-05,59.7599983215332,60.15999984741211,58.83000183105469,59.380001068115234,12243800.0
2024-07-08,59.09000015258789,60.029998779296875,58.630001068115234,59.720001220703125,10320400.0
2024-07-09,59.0,59.70000076293945,58.41999816894531,58.900001525878906,8473600.0
2024-07-10,58.900001525878906,59.310001373291016,58.20000076293945,59.09000015258789,7697100.0
2024-07-11,59.9900016784668,60.93000030517578,59.43000030517578,59.54999923706055,13082000.0
2024-07-12,60.27000045776367,60.52000045776367,59.779998779296875,60.38999938964844,8166200.0
2024-07-15,60.470001220703125,61.02000045776367,59.81999969482422,60.25,9443000.0
2024-07-16,61.810001373291016,62.02000045776367,60.68000030517578,60.79999923706055,9198800.0
2024-07-17,61.2400016784668,61.84000015258789,60.654998779296875,61.11000061035156,8322100.0
2024-07-18,60.0,61.33000183105469,59.939998626708984,60.54999923706055,9102000.0
2024-07-19,59.33000183105469,59.83000183105469,58.75,59.810001373291016,9352900.0
2024-07-22,60.77000045776367,60.790000915527344,59.52000045776367,59.900001525878906,7489500.0
2024-07-23,59.709999084472656,60.95000076293945,59.689998626708984,60.720001220703125,7572000.0
2024-07-24,58.06999969482422,59.65999984741211,57.97999954223633,59.54999923706055,11801700.0
2024-07-25,57.220001220703125,58.650001525878906,57.20000076293945,58.15999984741211,12515700.0
2024-07-26,58.290000915527344,58.310001373291016,56.970001220703125,57.599998474121094,11323400.0
2024-07-29,58.939998626708984,59.099998474121094,58.06999969482422,58.5,12346800.0
2024-07-30,64.0,65.05999755859375,62.43000030517578,62.775001525878906,44232800.0
2024-07-31,65.77999877929688,66.98999786376953,64.16999816894531,65.0,25825900.0
2024-08-01,65.30999755859375,67.30000305175781,65.0199966430664,65.77999877929688,19086400.0
2024-08-02,61.97999954223633,64.04000091552734,60.88999938964844,64.0,23117100.0
2024-08-05,60.459999084472656,61.05500030517578,58.650001525878906,60.70000076293945,17445400.0
2024-08-06,62.75,63.58000183105469,60.29999923706055,60.599998474121094,14358900.0
2024-08-07,62.7400016784668,65.01000213623047,62.63999938964844,63.345001220703125,13464400.0
2024-08-08,64.27999877929688,64.67500305175781,63.099998474121094,63.54999923706055,9761200.0
2024-08-09,64.72000122070312,65.5,64.47000122070312,64.80000305175781,8605300.0
2024-08-12,63.459999084472656,65.12999725341797,63.28499984741211,64.94999694824219,7519500.0
2024-08-13,65.11000061035156,65.63999938964844,63.720001220703125,64.0,8638600.0
2024-08-14,66.13999938964844,66.38999938964844,64.66000366210938,65.05999755859375,8944800.0
2024-08-15,67.94000244140625,68.12000274658203,67.05000305175781,67.16000366210938,12968300.0
2024-08-16,67.95999908447266,68.55000305175781,67.37000274658203,67.37000274658203,9526800.0
2024-08-19,69.43000030517578,69.45999908447266,68.16999816894531,68.22000122070312,9578100.0
2024-08-20,71.88999938964844,72.55999755859375,69.43000030517578,70.0,23546000.0
2024-08-21,71.45999908447266,72.7699966430664,70.87000274658203,72.06500244140625,10455500.0
2024-08-22,71.5199966430664,73.25,70.91999816894531,71.73999786376953,11811100.0
2024-08-23,71.69999694824219,72.06999969482422,70.83999633789062,72.0,8222200.0
2024-08-26,72.04000091552734,73.02999877929688,71.66999816894531,72.06999969482422,9063000.0
2024-08-27,71.58999633789062,72.3499984741211,71.30000305175781,71.75,9396900.0
2024-08-28,70.43000030517578,71.58999633789062,70.0250015258789,71.2699966430664,9277700.0
2024-08-29,73.16000366210938,73.93000030517578,71.25,71.4000015258789,13181600.0
2024-08-30,72.43000030517578,73.69000244140625,71.76000213623047,73.51000213623047,9635000.0
2024-09-03,72.0,72.947998046875,71.4000015258789,71.75499725341797,8571300.0
2024-09-04,72.61000061035156,73.23999786376953,71.58999633789062,71.6050033569336,8369000.0
2024-09-05,72.02999877929688,74.4000015258789,71.01499938964844,73.66000366210938,11473800.0
2024-09-06,68.88999938964844,72.05000305175781,68.55000305175781,71.94000244140625,12315800.0
2024-09-09,69.3499984741211,70.6500015258789,68.25,70.39199829101562,11869300.0
2024-09-10,68.8499984741211,69.73999786376953,67.1500015258789,69.33999633789062,12317500.0
2024-09-11,69.3499984741211,69.69999694824219,67.76000213623047,69.16000366210938,12344900.0
2024-09-12,70.36000061035156,70.37999725341797,69.04000091552734,69.13999938964844,8376700.0
2024-09-13,70.0999984741211,70.62000274658203,69.86000061035156,70.04000091552734,7572600.0
2024-09-16,71.06999969482422,71.23999786376953,70.06999969482422,70.45999908447266,6495000.0
2024-09-17,71.7699966430664,72.16999816894531,71.12000274658203,71.93000030517578,6187200.0
2024-09-18,73.12000274658203,73.87000274658203,71.36000061035156,71.44999694824219,13498200.0
2024-09-19,77.56999969482422,78.24500274658203,74.80999755859375,75.0,21662400.0
2024-09-20,76.76000213623047,77.56999969482422,75.46199798583984,77.30999755859375,27274600.0
2024-09-23,77.66999816894531,78.80000305175781,77.3499984741211,77.52999877929688,12839800.0
2024-09-24,78.33999633789062,78.83000183105469,77.66999816894531,77.87999725341797,14724800.0
2024-09-25,77.36000061035156,79.26000213623047,77.33999633789062,78.2300033569336,13822400.0
2024-09-26,80.08000183105469,80.43000030517578,78.47000122070312,78.94499969482422,13316700.0
2024-09-27,77.87999725341797,80.62999725341797,77.7300033569336,80.4000015258789,11575300.0
2024-09-30,78.02999877929688,78.59500122070312,77.23999786376953,77.87000274658203,6846900.0
2024-10-01,77.47000122070312,79.01000213623047,76.38999938964844,78.20999908447266,10608700.0
2024-10-02,77.44000244140625,77.7699966430664,76.18000030517578,77.47000122070312,8073300.0
2024-10-03,77.30999755859375,77.4000015258789,76.04000091552734,76.52999877929688,9121300.0
2024-10-04,79.36000061035156,79.52999877929688,77.98500061035156,78.16000366210938,10070400.0
2024-10-07,80.26000213623047,80.48999786376953,78.61499786376953,79.29000091552734,9206600.0
2024-10-08,81.16000366210938,81.4000015258789,79.57499694824219,79.98999786376953,8618500.0
2024-10-09,81.6500015258789,82.0,80.8499984741211,80.87999725341797,6926000.0
2024-10-10,78.9800033569336,80.07499694824219,78.52999877929688,79.94000244140625,11326100.0
2024-10-11,80.51000213623047,80.72599792480469,79.16000366210938,79.54000091552734,7744800.0
2024-10-14,80.66999816894531,80.9800033569336,79.81999969482422,80.33999633789062,5865400.0
2024-10-15,79.55000305175781,81.05999755859375,78.6500015258789,80.1500015258789,7291600.0
2024-10-16,80.81999969482422,80.8499984741211,79.44999694824219,79.80999755859375,5434800.0
2024-10-17,79.81999969482422,80.9000015258789,79.2249984741211,80.75,8654000.0
2024-10-18,80.94000244140625,80.97000122070312,78.94000244140625,79.5,8844300.0
2024-10-21,80.55999755859375,81.36000061035156,80.04000091552734,80.31500244140625,7450300.0
2024-10-22,80.91000366210938,81.41999816894531,80.04000091552734,80.05000305175781,7571300.0
2024-10-23,80.83000183105469,82.23999786376953,80.08999633789062,81.23999786376953,7632100.0
2024-10-24,81.38999938964844,82.4800033569336,80.91999816894531,81.23500061035156,7398800.0
2024-10-25,81.69999694824219,82.80000305175781,81.4000015258789,82.01000213623047,7201000.0
2024-10-28,83.58999633789062,83.69999694824219,81.87999725341797,82.02999877929688,15243500.0
2024-10-29,80.27999877929688,81.25,76.80999755859375,78.04000091552734,35206400.0
2024-10-30,78.22000122070312,79.70999908447266,77.98999786376953,79.02999877929688,14910500.0
2024-10-31,79.30000305175781,79.81999969482422,78.30000305175781,78.48999786376953,13919300.0
2024-11-01,77.25,78.30899810791016,76.45999908447266,77.86499786376953,16473600.0
2024-11-04,78.12999725341797,78.44000244140625,77.0,77.26000213623047,10257000.0
2024-11-05,79.25,79.41000366210938,77.73799896240234,77.73799896240234,6573900.0
2024-11-06,81.41000366210938,81.69000244140625,79.99500274658203,81.34500122070312,11546500.0
2024-11-07,81.3499984741211,82.73999786376953,81.12999725341797,81.69499969482422,7994300.0
2024-11-08,83.01000213623047,83.06999969482422,81.3499984741211,81.45999908447266,8144200.0
2024-11-11,86.94000244140625,87.47000122070312,83.37999725341797,84.06999969482422,15459400.0
2024-11-12,86.4000015258789,87.91999816894531,85.67500305175781,86.87999725341797,10036900.0
2024-11-13,87.30999755859375,87.9000015258789,86.08000183105469,86.80000305175781,9256600.0
2024-11-14,85.79000091552734,87.4729995727539,85.4749984741211,87.05999755859375,8468300.0
2024-11-15,85.83000183105469,86.19999694824219,85.10099792480469,85.3499984741211,8083200.0
2024-11-18,84.66999816894531,86.83999633789062,84.57499694824219,86.05500030517578,10152600.0
2024-11-19,84.08999633789062,84.23500061035156,82.5,82.98999786376953,12442700.0
2024-11-20,84.73999786376953,85.5999984741211,84.23999786376953,84.51000213623047,6076300.0
2024-11-21,84.81999969482422,85.48999786376953,84.20999908447266,85.16000366210938,7250100.0
2024-11-22,86.7699966430664,86.80000305175781,84.56999969482422,84.68000030517578,6786000.0
2024-11-25,87.7699966430664,88.73999786376953,86.97000122070312,87.98999786376953,12998300.0
2024-11-26,86.94000244140625,88.18000030517578,86.9000015258789,87.4000015258789,5610400.0
2024-11-27,86.56999969482422,87.66000366210938,86.2699966430664,87.55000305175781,5477900.0