Rivaldi_Prediction/data/databaseSGD/US2561631068.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2018-04-27,39.72999954223633,40.88999938964844,37.0,38.0,16392400.0
2018-04-30,38.630001068115234,40.189998626708984,37.529998779296875,39.904998779296875,3312100.0
2018-05-01,39.45000076293945,39.88999938964844,37.849998474121094,38.70000076293945,1285600.0
2018-05-02,39.31999969482422,40.5,38.75,39.849998474121094,1251300.0
2018-05-03,41.959999084472656,42.560001373291016,38.810001373291016,39.689998626708984,2783600.0
2018-05-04,41.09000015258789,42.65999984741211,41.0099983215332,42.400001525878906,763500.0
2018-05-07,41.310001373291016,41.9119987487793,41.040000915527344,41.650001525878906,630800.0
2018-05-08,43.220001220703125,43.68000030517578,40.5,41.5,821200.0
2018-05-09,44.099998474121094,44.869998931884766,43.244998931884766,44.439998626708984,1178100.0
2018-05-10,44.0099983215332,46.69900131225586,43.65999984741211,44.880001068115234,1467900.0
2018-05-11,44.369998931884766,45.88999938964844,44.0099983215332,44.560001373291016,761900.0
2018-05-14,44.189998626708984,45.72700119018555,43.369998931884766,44.9900016784668,1031900.0
2018-05-15,45.459999084472656,45.72999954223633,43.494998931884766,44.38999938964844,423000.0
2018-05-16,45.22999954223633,45.650001525878906,44.560001373291016,45.34000015258789,299000.0
2018-05-17,44.900001525878906,46.400001525878906,44.54999923706055,45.20000076293945,339400.0
2018-05-18,44.779998779296875,45.0,44.36000061035156,44.75,350800.0
2018-05-21,42.97999954223633,45.5,41.720001220703125,45.5,804400.0
2018-05-22,43.04999923706055,44.720001220703125,42.85100173950195,43.2400016784668,1062500.0
2018-05-23,45.41999816894531,45.619998931884766,43.099998474121094,43.63999938964844,1125400.0
2018-05-24,46.79999923706055,47.70000076293945,45.29600143432617,45.939998626708984,1011700.0
2018-05-25,46.369998931884766,48.900001525878906,46.106998443603516,47.22999954223633,678000.0
2018-05-29,48.43000030517578,49.33000183105469,45.85499954223633,46.66999816894531,931100.0
2018-05-30,49.9900016784668,51.0,48.560001373291016,48.900001525878906,830900.0
2018-05-31,49.810001373291016,51.20100021362305,49.529998779296875,50.130001068115234,867100.0
2018-06-01,50.119998931884766,50.7400016784668,49.7599983215332,50.279998779296875,564700.0
2018-06-04,53.650001525878906,54.150001525878906,50.540000915527344,51.0,1121200.0
2018-06-05,54.59000015258789,58.279998779296875,52.0,54.290000915527344,2463600.0
2018-06-06,57.36000061035156,57.380001068115234,54.36000061035156,55.630001068115234,989500.0
2018-06-07,55.9900016784668,59.86000061035156,53.5,58.95000076293945,3617100.0
2018-06-08,57.91999816894531,60.45000076293945,55.310001373291016,58.25,7147600.0
2018-06-11,59.540000915527344,60.0,58.20000076293945,58.29999923706055,2131400.0
2018-06-12,61.81999969482422,63.349998474121094,60.0,60.4900016784668,2408600.0
2018-06-13,63.77000045776367,64.97000122070312,62.0,63.279998779296875,2126700.0
2018-06-14,63.529998779296875,65.81600189208984,63.099998474121094,64.98999786376953,1932200.0
2018-06-15,63.95000076293945,64.58000183105469,62.29999923706055,63.09000015258789,3584200.0
2018-06-18,63.900001525878906,66.19100189208984,61.64500045776367,63.5099983215332,1553300.0
2018-06-19,63.869998931884766,64.69999694824219,57.599998474121094,62.13999938964844,3791400.0
2018-06-20,62.459999084472656,66.80000305175781,62.029998779296875,64.66999816894531,2381500.0
2018-06-21,57.59000015258789,63.189998626708984,57.470001220703125,63.060001373291016,3209100.0
2018-06-22,57.54999923706055,58.9900016784668,55.0,58.900001525878906,4039300.0
2018-06-25,55.0,55.654998779296875,52.04999923706055,55.58000183105469,2847100.0
2018-06-26,56.470001220703125,56.96900177001953,54.900001525878906,55.4900016784668,1601600.0
2018-06-27,51.77000045776367,57.20000076293945,51.7400016784668,56.95000076293945,2267000.0
2018-06-28,53.040000915527344,54.0,50.34400177001953,51.619998931884766,2312000.0
2018-06-29,52.95000076293945,54.0,51.83100128173828,53.66999816894531,1636900.0
2018-07-02,52.34000015258789,53.15999984741211,50.5,52.459999084472656,1933500.0
2018-07-03,51.970001220703125,53.5,51.849998474121094,52.459999084472656,721700.0
2018-07-05,54.619998931884766,55.38999938964844,51.59299850463867,52.4900016784668,2172000.0
2018-07-06,54.95000076293945,55.959999084472656,54.06999969482422,54.75,1177600.0
2018-07-09,55.349998474121094,56.4900016784668,54.87099838256836,55.279998779296875,901400.0
2018-07-10,52.369998931884766,55.77000045776367,52.189998626708984,55.77000045776367,1583100.0
2018-07-11,51.97999954223633,53.7599983215332,51.61000061035156,52.0,1120300.0
2018-07-12,55.369998931884766,56.439998626708984,51.5,52.2400016784668,2377700.0
2018-07-13,55.33000183105469,56.0,54.68000030517578,55.380001068115234,1038900.0
2018-07-16,55.04999923706055,57.27899932861328,54.900001525878906,55.25,830900.0
2018-07-17,54.09000015258789,55.400001525878906,52.939998626708984,54.5,1461300.0
2018-07-18,53.04999923706055,54.599998474121094,52.90999984741211,53.93000030517578,939000.0
2018-07-19,52.36000061035156,53.810001373291016,51.93000030517578,52.93000030517578,1209100.0
2018-07-20,52.209999084472656,52.76499938964844,51.709999084472656,52.25,663100.0
2018-07-23,55.529998779296875,55.849998474121094,51.75,51.970001220703125,1260300.0
2018-07-24,53.790000915527344,57.5,52.900001525878906,56.119998931884766,1763700.0
2018-07-25,54.689998626708984,55.6619987487793,53.7599983215332,53.7599983215332,555400.0
2018-07-26,55.5099983215332,55.880001068115234,53.77000045776367,54.0099983215332,1622600.0
2018-07-27,54.81999969482422,57.0,53.5,56.72999954223633,1317500.0
2018-07-30,51.709999084472656,55.2400016784668,50.060001373291016,54.91999816894531,2140100.0
2018-07-31,53.900001525878906,54.959999084472656,51.5099983215332,51.88999938964844,1178200.0
2018-08-01,55.75,56.150001525878906,54.19499969482422,54.29999923706055,895500.0
2018-08-02,58.90999984741211,59.18000030517578,55.0,55.38999938964844,1361100.0
2018-08-03,57.0099983215332,59.599998474121094,56.25,59.150001525878906,858300.0
2018-08-06,60.0,60.38999938964844,57.15999984741211,57.15999984741211,957300.0
2018-08-07,59.88999938964844,60.95000076293945,59.45600128173828,60.75,919600.0
2018-08-08,61.349998474121094,61.810001373291016,59.20000076293945,59.45000076293945,854600.0
2018-08-09,60.45000076293945,62.150001525878906,60.17499923706055,61.66999816894531,820200.0
2018-08-10,58.20000076293945,60.45000076293945,57.119998931884766,60.29999923706055,1525100.0
2018-08-13,56.13999938964844,58.380001068115234,55.56999969482422,58.099998474121094,962100.0
2018-08-14,57.849998474121094,58.224998474121094,55.72999954223633,56.560001373291016,590800.0
2018-08-15,56.150001525878906,57.79999923706055,55.29999923706055,57.25,779500.0
2018-08-16,57.689998626708984,57.90999984741211,56.060001373291016,56.959999084472656,620200.0
2018-08-17,58.68000030517578,59.400001525878906,56.35499954223633,57.470001220703125,611200.0
2018-08-20,61.220001220703125,62.0,57.900001525878906,58.90999984741211,1395400.0
2018-08-21,62.5,63.79999923706055,61.560001373291016,61.689998626708984,1380900.0
2018-08-22,61.84000015258789,63.367000579833984,60.34000015258789,62.29999923706055,870200.0
2018-08-23,63.900001525878906,64.93900299072266,61.86000061035156,61.86000061035156,1279300.0
2018-08-24,65.54000091552734,67.20999908447266,64.0,64.25,1133400.0
2018-08-27,65.52999877929688,67.70999908447266,64.62999725341797,66.98999786376953,1053100.0
2018-08-28,66.30000305175781,68.3499984741211,65.72000122070312,66.0,1225400.0
2018-08-29,67.87000274658203,68.0199966430664,65.75,66.5,862000.0
2018-08-30,65.0,67.4000015258789,64.55000305175781,67.30000305175781,1578700.0
2018-08-31,62.439998626708984,65.36000061035156,62.189998626708984,64.47000122070312,2944300.0
2018-09-04,64.8499984741211,65.69999694824219,60.83000183105469,62.79999923706055,2580000.0
2018-09-05,63.099998474121094,65.87000274658203,62.54999923706055,64.69000244140625,3291500.0
2018-09-06,57.849998474121094,59.900001525878906,56.790000915527344,59.08000183105469,4455900.0
2018-09-07,56.939998626708984,59.66999816894531,56.2599983215332,56.79999923706055,2294600.0
2018-09-10,53.93000030517578,58.2400016784668,53.63999938964844,58.0,3048000.0
2018-09-11,53.959999084472656,54.79999923706055,52.83000183105469,53.75,1870500.0
2018-09-12,57.18000030517578,57.560001373291016,53.02000045776367,53.02000045776367,2644100.0
2018-09-13,55.369998931884766,57.4900016784668,55.060001373291016,57.25,2103800.0
2018-09-14,53.790000915527344,55.29999923706055,53.43000030517578,55.29999923706055,6557200.0
2018-09-17,52.18000030517578,54.88999938964844,51.599998474121094,53.849998474121094,2705900.0
2018-09-18,53.029998779296875,53.400001525878906,51.650001525878906,52.22999954223633,1750400.0
2018-09-19,51.72999954223633,53.099998474121094,51.5,52.77000045776367,1230000.0
2018-09-20,52.22999954223633,52.689998626708984,51.119998931884766,52.31999969482422,1521300.0
2018-09-21,52.540000915527344,53.31999969482422,51.78200149536133,52.93000030517578,2218600.0
2018-09-24,51.83000183105469,52.33000183105469,51.400001525878906,52.099998474121094,1570800.0
2018-09-25,53.400001525878906,53.709999084472656,51.619998931884766,52.15999984741211,1783200.0
2018-09-26,52.540000915527344,54.02000045776367,52.439998626708984,53.5099983215332,1608700.0
2018-09-27,52.81999969482422,53.75,52.25,52.63999938964844,1914700.0
2018-09-28,52.56999969482422,53.029998779296875,52.099998474121094,52.77000045776367,1560200.0
2018-10-01,48.849998474121094,53.0,48.560001373291016,52.97999954223633,4153300.0
2018-10-02,46.400001525878906,49.24300003051758,45.040000915527344,49.189998626708984,5206200.0
2018-10-03,47.11000061035156,47.73500061035156,45.29999923706055,46.400001525878906,2895200.0
2018-10-04,45.79999923706055,47.54999923706055,44.900001525878906,46.900001525878906,1631800.0
2018-10-05,45.27000045776367,46.029998779296875,43.52000045776367,45.650001525878906,1629700.0
2018-10-08,43.22999954223633,45.0,42.25,44.630001068115234,2104000.0
2018-10-09,41.5099983215332,45.0,41.33000183105469,42.97999954223633,2132800.0
2018-10-10,40.599998474121094,42.029998779296875,38.279998779296875,42.029998779296875,3681000.0
2018-10-11,40.25,41.650001525878906,39.34199905395508,39.81999969482422,2719000.0
2018-10-12,44.63999938964844,45.0,41.709999084472656,42.09000015258789,3386100.0
2018-10-15,43.83000183105469,45.15999984741211,42.63999938964844,44.439998626708984,1208200.0
2018-10-16,47.720001220703125,48.0099983215332,44.52000045776367,44.75,2432800.0
2018-10-17,47.52000045776367,48.14799880981445,46.5,48.0,1559000.0
2018-10-18,46.2400016784668,48.29999923706055,45.54999923706055,47.029998779296875,1453500.0
2018-10-19,42.005001068115234,46.5,41.599998474121094,46.29999923706055,2709900.0
2018-10-22,42.459999084472656,43.70000076293945,41.80099868774414,42.720001220703125,1326300.0
2018-10-23,41.33000183105469,42.279998779296875,40.709999084472656,41.33000183105469,2047200.0
2018-10-24,39.16999816894531,41.15999984741211,39.119998931884766,40.5,4252000.0
2018-10-25,40.31999969482422,40.81999969482422,38.54999923706055,39.099998474121094,2771800.0
2018-10-26,41.18000030517578,41.34000015258789,38.54999923706055,39.5099983215332,2737800.0
2018-10-29,40.349998474121094,43.0,39.04999923706055,42.279998779296875,1765900.0
2018-10-30,41.7400016784668,42.0,39.810001373291016,40.15999984741211,1640600.0
2018-10-31,41.939998626708984,43.20000076293945,41.470001220703125,42.04999923706055,2352800.0
2018-11-01,41.849998474121094,42.560001373291016,40.349998474121094,42.13999938964844,1741500.0
2018-11-02,42.81999969482422,43.36000061035156,41.209999084472656,42.0,1813200.0
2018-11-05,42.40999984741211,42.9900016784668,40.900001525878906,42.630001068115234,1394200.0
2018-11-06,42.54999923706055,42.900001525878906,41.470001220703125,41.97999954223633,917400.0
2018-11-07,43.880001068115234,44.599998474121094,42.56999969482422,43.0,2883800.0
2018-11-08,44.81999969482422,45.150001525878906,43.79999923706055,43.9900016784668,2081200.0
2018-11-09,44.43000030517578,45.0,43.36000061035156,44.31999969482422,994700.0
2018-11-12,41.34000015258789,44.45000076293945,40.7400016784668,44.45000076293945,2260000.0
2018-11-13,42.59000015258789,43.08000183105469,41.380001068115234,41.70000076293945,931300.0
2018-11-14,39.86000061035156,43.150001525878906,39.68000030517578,43.06999969482422,2109600.0
2018-11-15,40.369998931884766,40.439998626708984,38.29999923706055,39.63999938964844,2063400.0
2018-11-16,39.0,40.0099983215332,38.599998474121094,40.0,1612400.0
2018-11-19,37.40999984741211,39.77000045776367,36.13999938964844,38.849998474121094,2643200.0
2018-11-20,38.33000183105469,38.58000183105469,35.060001373291016,35.54999923706055,3089400.0
2018-11-21,40.7599983215332,41.36000061035156,38.900001525878906,39.599998474121094,2087500.0
2018-11-23,40.81999969482422,41.2400016784668,40.02000045776367,40.41999816894531,425400.0
2018-11-26,41.11000061035156,42.0,40.27000045776367,41.33000183105469,1262500.0
2018-11-27,40.63999938964844,41.25,39.84000015258789,40.77000045776367,997200.0
2018-11-28,41.81999969482422,42.5,40.91999816894531,41.029998779296875,1766600.0
2018-11-29,41.77000045776367,42.5099983215332,41.11000061035156,41.75,1355000.0
2018-11-30,41.7599983215332,42.41299819946289,40.13999938964844,41.904998779296875,1190100.0
2018-12-03,42.52000045776367,42.91999816894531,41.77000045776367,42.720001220703125,1920200.0
2018-12-04,41.470001220703125,42.939998626708984,41.15999984741211,42.150001525878906,2656300.0
2018-12-06,41.77000045776367,41.97999954223633,40.04999923706055,40.060001373291016,3002300.0
2018-12-07,39.65999984741211,43.220001220703125,38.75,42.0,4744700.0
2018-12-10,40.689998626708984,41.060001373291016,38.7599983215332,38.7599983215332,2797900.0
2018-12-11,41.65999984741211,41.65999984741211,39.400001525878906,39.66999816894531,4912000.0
2018-12-12,42.400001525878906,43.31999969482422,41.65999984741211,41.65999984741211,4112900.0
2018-12-13,43.150001525878906,43.31999969482422,42.13999938964844,42.22999954223633,3293800.0
2018-12-14,42.88999938964844,43.31999969482422,41.61000061035156,42.27000045776367,3513400.0
2018-12-17,41.75,43.349998474121094,41.22999954223633,42.5099983215332,4276100.0
2018-12-18,41.869998931884766,42.56999969482422,40.88399887084961,41.83000183105469,5487300.0
2018-12-19,41.11000061035156,42.02000045776367,40.7599983215332,41.209999084472656,4239200.0
2018-12-20,39.90999984741211,41.7400016784668,39.02000045776367,40.900001525878906,4337500.0
2018-12-21,37.9900016784668,40.869998931884766,37.27000045776367,39.81999969482422,8327900.0
2018-12-24,37.47999954223633,37.959999084472656,36.249000549316406,37.290000915527344,1374800.0
2018-12-26,39.650001525878906,39.720001220703125,37.56999969482422,37.83000183105469,1532900.0
2018-12-27,40.9900016784668,41.0,39.0,39.099998474121094,1549500.0
2018-12-28,40.5,41.04999923706055,39.88999938964844,40.9900016784668,2522700.0
2018-12-31,40.08000183105469,40.97999954223633,39.150001525878906,40.599998474121094,2255900.0
2019-01-02,40.81999969482422,40.83000183105469,39.13999938964844,39.27000045776367,1674300.0
2019-01-03,38.83000183105469,40.52000045776367,38.79999923706055,40.0,986900.0
2019-01-04,40.900001525878906,41.415000915527344,39.41999816894531,39.52000045776367,1852600.0
2019-01-07,41.689998626708984,42.20000076293945,39.5,40.040000915527344,2630900.0
2019-01-08,42.08000183105469,42.31999969482422,40.930999755859375,41.959999084472656,3192600.0
2019-01-09,42.66999816894531,42.9900016784668,41.84000015258789,42.0,2035800.0
2019-01-10,44.029998779296875,44.599998474121094,42.15999984741211,42.20000076293945,7249400.0
2019-01-11,43.47999954223633,44.10200119018555,43.099998474121094,43.849998474121094,1656000.0
2019-01-14,43.220001220703125,43.29999923706055,42.400001525878906,43.130001068115234,708600.0
2019-01-15,44.9900016784668,45.189998626708984,43.5,44.5,2879500.0
2019-01-16,43.060001373291016,45.0,42.52000045776367,45.0,3720800.0
2019-01-17,44.900001525878906,45.02000045776367,42.220001220703125,42.63999938964844,2914500.0
2019-01-18,47.0,47.20500183105469,45.04999923706055,45.099998474121094,3420400.0
2019-01-22,45.849998474121094,46.599998474121094,45.599998474121094,46.45000076293945,1758300.0
2019-01-23,45.400001525878906,47.0,44.540000915527344,45.880001068115234,1748100.0
2019-01-24,46.709999084472656,46.75,45.25,45.68000030517578,1291200.0
2019-01-25,48.56999969482422,48.599998474121094,47.0,47.220001220703125,1931800.0
2019-01-28,48.81999969482422,48.880001068115234,47.54999923706055,47.939998626708984,1977000.0
2019-01-29,48.29999923706055,49.380001068115234,47.540000915527344,48.9900016784668,1616700.0
2019-01-30,49.369998931884766,49.43000030517578,48.2400016784668,48.779998779296875,2217200.0
2019-01-31,49.45000076293945,50.029998779296875,49.11000061035156,49.459999084472656,2556700.0
2019-02-01,49.959999084472656,49.9900016784668,48.209999084472656,49.33000183105469,2802500.0
2019-02-04,51.040000915527344,51.22999954223633,49.7599983215332,49.9900016784668,2422500.0
2019-02-05,52.45000076293945,52.599998474121094,50.75,51.2599983215332,2583700.0
2019-02-06,51.29999923706055,52.45000076293945,50.540000915527344,52.45000076293945,1812600.0
2019-02-07,50.709999084472656,51.54999923706055,49.77000045776367,50.900001525878906,1953700.0
2019-02-08,51.77000045776367,51.935001373291016,49.54999923706055,50.04999923706055,1065600.0
2019-02-11,51.630001068115234,52.249000549316406,50.400001525878906,51.5099983215332,1143500.0
2019-02-12,52.65999984741211,52.84000015258789,51.810001373291016,52.0,2390000.0
2019-02-13,53.650001525878906,54.08000183105469,52.75,53.150001525878906,3384100.0
2019-02-14,53.33000183105469,53.599998474121094,52.560001373291016,53.5,2836600.0
2019-02-15,53.630001068115234,54.040000915527344,53.38999938964844,53.5,1433400.0
2019-02-19,54.33000183105469,54.86000061035156,53.400001525878906,53.779998779296875,1895000.0
2019-02-20,54.11000061035156,54.8849983215332,53.849998474121094,54.33000183105469,1591300.0
2019-02-21,53.83000183105469,54.4900016784668,53.63999938964844,54.11000061035156,1021100.0
2019-02-22,53.9900016784668,54.290000915527344,53.61000061035156,54.060001373291016,1224800.0
2019-02-25,54.7400016784668,54.970001220703125,54.09000015258789,54.5,1584300.0
2019-02-26,55.0099983215332,55.25,54.290000915527344,54.5,2335200.0
2019-02-27,55.540000915527344,56.22999954223633,54.65999984741211,54.95000076293945,3678600.0
2019-02-28,55.150001525878906,55.685001373291016,54.470001220703125,55.20000076293945,1576000.0
2019-03-01,56.290000915527344,56.689998626708984,55.72999954223633,55.90999984741211,3229200.0
2019-03-04,55.560001373291016,56.88999938964844,54.4370002746582,56.77000045776367,3009800.0
2019-03-05,55.7400016784668,56.0,53.810001373291016,55.54999923706055,1904400.0
2019-03-06,55.220001220703125,55.97999954223633,54.54999923706055,55.59000015258789,1301500.0
2019-03-07,55.5,56.0,54.79999923706055,55.0,1660500.0
2019-03-08,55.9900016784668,56.099998474121094,54.41999816894531,54.88999938964844,1191800.0
2019-03-11,57.150001525878906,57.7400016784668,56.10599899291992,56.31999969482422,2478300.0
2019-03-12,57.27000045776367,57.97999954223633,57.06999969482422,57.189998626708984,1935500.0
2019-03-13,57.65999984741211,57.88999938964844,57.082000732421875,57.5,2367500.0
2019-03-14,58.849998474121094,59.13999938964844,57.59000015258789,57.709999084472656,5028000.0
2019-03-15,56.470001220703125,59.619998931884766,56.349998474121094,58.0,7536000.0
2019-03-18,57.75,57.779998779296875,56.11000061035156,56.95000076293945,2797600.0
2019-03-19,56.65999984741211,57.25,55.540000915527344,56.810001373291016,4810600.0
2019-03-20,55.380001068115234,56.220001220703125,54.29999923706055,56.06999969482422,3457600.0
2019-03-21,57.08000183105469,57.22999954223633,54.56999969482422,54.93000030517578,2455400.0
2019-03-22,53.34000015258789,57.0099983215332,53.130001068115234,56.68000030517578,2915200.0
2019-03-25,52.59000015258789,53.84000015258789,52.06999969482422,53.0099983215332,1702900.0
2019-03-26,53.7400016784668,54.34000015258789,53.099998474121094,53.25,2237800.0
2019-03-27,51.880001068115234,53.65999984741211,51.380001068115234,53.560001373291016,1751200.0
2019-03-28,51.779998779296875,52.459999084472656,51.13999938964844,52.0,1253000.0
2019-03-29,51.84000015258789,52.4900016784668,51.31999969482422,52.06999969482422,1597000.0
2019-04-01,52.13999938964844,52.6870002746582,51.630001068115234,52.45000076293945,1244300.0
2019-04-02,53.720001220703125,53.849998474121094,51.763999938964844,52.22999954223633,1803900.0
2019-04-03,54.13999938964844,54.720001220703125,53.75,54.0,2415400.0
2019-04-04,53.34000015258789,54.349998474121094,52.20000076293945,54.31999969482422,1659800.0
2019-04-05,53.84000015258789,54.20199966430664,53.29999923706055,53.45000076293945,1659600.0
2019-04-08,53.810001373291016,54.189998626708984,53.029998779296875,53.66999816894531,1313000.0
2019-04-09,53.58000183105469,53.97999954223633,53.20000076293945,53.380001068115234,3116000.0
2019-04-10,55.90999984741211,56.86000061035156,53.790000915527344,53.79999923706055,3040300.0
2019-04-11,55.349998474121094,56.36000061035156,55.007999420166016,56.09000015258789,1178900.0
2019-04-12,55.25,55.86000061035156,54.810001373291016,55.75,1308300.0
2019-04-15,55.41999816894531,56.650001525878906,55.15999984741211,55.36000061035156,2226500.0
2019-04-16,55.209999084472656,56.02000045776367,54.810001373291016,55.77000045776367,1200500.0
2019-04-17,53.18000030517578,55.4900016784668,52.09000015258789,55.45000076293945,2390100.0
2019-04-18,52.790000915527344,53.5,50.91999816894531,53.20000076293945,1941000.0
2019-04-22,54.130001068115234,54.36600112915039,52.5,52.7400016784668,1043200.0
2019-04-23,55.2400016784668,55.55099868774414,54.20000076293945,54.400001525878906,1497800.0
2019-04-24,55.84000015258789,56.25,55.09000015258789,55.470001220703125,1122000.0
2019-04-25,57.0099983215332,57.63999938964844,55.900001525878906,56.209999084472656,2476000.0
2019-04-26,57.2599983215332,57.95000076293945,56.650001525878906,57.20000076293945,1557000.0
2019-04-29,57.65999984741211,58.369998931884766,57.029998779296875,57.61000061035156,1517500.0
2019-04-30,56.66999816894531,56.939998626708984,55.375,56.5,2242900.0
2019-05-01,55.81999969482422,57.41999816894531,55.79999923706055,57.099998474121094,1501900.0
2019-05-02,54.88999938964844,56.500999450683594,54.040000915527344,55.77000045776367,1448000.0
2019-05-03,56.459999084472656,56.72999954223633,54.54999923706055,55.08000183105469,1657800.0
2019-05-06,55.88999938964844,56.720001220703125,54.209999084472656,54.91999816894531,1610500.0
2019-05-07,53.22999954223633,55.5,52.310001373291016,54.97999954223633,2198400.0
2019-05-08,53.59000015258789,53.97999954223633,52.689998626708984,53.220001220703125,1481100.0
2019-05-09,53.5,54.0,51.52000045776367,52.779998779296875,1320600.0
2019-05-10,53.04999923706055,53.88199996948242,50.95000076293945,53.04999923706055,1398500.0
2019-05-13,50.41999816894531,51.77000045776367,50.02000045776367,51.41999816894531,1607400.0
2019-05-14,52.540000915527344,52.84000015258789,50.900001525878906,51.0,2335800.0
2019-05-15,53.66999816894531,53.900001525878906,52.0,52.290000915527344,1300500.0
2019-05-16,54.7400016784668,55.31999969482422,53.689998626708984,53.689998626708984,1393600.0
2019-05-17,53.59000015258789,54.84000015258789,53.54999923706055,54.220001220703125,1017400.0
2019-05-20,53.16999816894531,53.689998626708984,51.900001525878906,52.77000045776367,999600.0
2019-05-21,54.7599983215332,54.939998626708984,53.810001373291016,53.810001373291016,1353100.0
2019-05-22,54.779998779296875,55.279998779296875,54.02000045776367,54.59000015258789,1898500.0
2019-05-23,53.209999084472656,54.0,52.52000045776367,53.97999954223633,1248900.0
2019-05-24,54.099998474121094,54.7599983215332,53.5099983215332,53.7599983215332,988700.0
2019-05-28,54.470001220703125,55.099998474121094,53.880001068115234,54.25,5576200.0
2019-05-29,54.380001068115234,54.81999969482422,52.775001525878906,53.959999084472656,1448400.0
2019-05-30,55.47999954223633,55.70000076293945,54.5099983215332,54.5099983215332,1471200.0
2019-05-31,56.060001373291016,56.41999816894531,54.06999969482422,54.29999923706055,2904400.0
2019-06-03,50.56999969482422,56.099998474121094,50.25,56.0,4240000.0
2019-06-04,52.939998626708984,53.0,50.73500061035156,52.5,2249500.0
2019-06-05,53.31999969482422,53.939998626708984,51.88999938964844,53.63999938964844,2409700.0
2019-06-06,54.7400016784668,54.939998626708984,52.77000045776367,53.77000045776367,5258000.0
2019-06-07,48.15999984741211,49.22999954223633,45.67499923706055,47.02000045776367,20954400.0
2019-06-10,48.310001373291016,49.88999938964844,47.599998474121094,49.630001068115234,5639400.0
2019-06-11,47.900001525878906,48.900001525878906,47.31999969482422,48.58000183105469,3807700.0
2019-06-12,48.08000183105469,48.45000076293945,47.540000915527344,47.900001525878906,1578500.0
2019-06-13,48.279998779296875,48.4900016784668,47.61000061035156,48.45000076293945,2095000.0
2019-06-14,50.779998779296875,51.0,47.79999923706055,47.810001373291016,4208800.0
2019-06-17,52.75,53.3650016784668,50.79999923706055,50.900001525878906,3103900.0
2019-06-18,53.5099983215332,54.20000076293945,52.65999984741211,53.189998626708984,3024200.0
2019-06-19,53.09000015258789,53.880001068115234,52.125,53.560001373291016,1755200.0
2019-06-20,54.869998931884766,54.959999084472656,53.70000076293945,54.0,2727300.0
2019-06-21,52.83000183105469,54.869998931884766,52.650001525878906,54.25,3092300.0
2019-06-24,51.0099983215332,53.380001068115234,50.86000061035156,52.95000076293945,2731000.0
2019-06-25,49.83000183105469,51.56999969482422,49.72999954223633,50.95000076293945,1790800.0
2019-06-26,49.4900016784668,50.650001525878906,49.4900016784668,50.15999984741211,2086000.0
2019-06-27,50.650001525878906,51.13999938964844,49.54999923706055,49.650001525878906,2626000.0
2019-06-28,49.709999084472656,51.084999084472656,49.22999954223633,50.689998626708984,6188800.0
2019-07-01,50.650001525878906,51.15999984741211,49.52000045776367,50.529998779296875,1891700.0
2019-07-02,51.34000015258789,51.86000061035156,50.209999084472656,50.84000015258789,1834700.0
2019-07-03,51.650001525878906,51.79999923706055,50.650001525878906,51.439998626708984,1287800.0
2019-07-05,52.15999984741211,52.20000076293945,50.70000076293945,50.90999984741211,1292900.0
2019-07-08,51.650001525878906,52.23500061035156,51.33000183105469,52.0,1199100.0
2019-07-09,52.0,52.52000045776367,51.27000045776367,51.459999084472656,2480800.0
2019-07-10,51.349998474121094,53.0,51.34000015258789,52.34000015258789,1999500.0
2019-07-11,53.79999923706055,53.880001068115234,51.744998931884766,51.7599983215332,2353500.0
2019-07-12,53.20000076293945,53.900001525878906,52.529998779296875,53.849998474121094,1210700.0
2019-07-15,54.04999923706055,54.16999816894531,52.900001525878906,53.5,845900.0
2019-07-16,53.619998931884766,54.09000015258789,53.31999969482422,54.0,953900.0
2019-07-17,52.77000045776367,54.29999923706055,52.38999938964844,54.279998779296875,1720900.0
2019-07-18,53.04999923706055,53.29999923706055,52.40999984741211,52.5099983215332,2874300.0
2019-07-19,52.41999816894531,53.4900016784668,52.15999984741211,53.4900016784668,1180700.0
2019-07-22,52.369998931884766,52.970001220703125,52.02000045776367,52.68000030517578,2029300.0
2019-07-23,52.939998626708984,53.22999954223633,52.209999084472656,52.5099983215332,836800.0
2019-07-24,54.349998474121094,54.529998779296875,52.529998779296875,52.66999816894531,1211500.0
2019-07-25,52.470001220703125,54.29999923706055,52.22999954223633,54.29999923706055,2386500.0
2019-07-26,54.68000030517578,54.779998779296875,52.66999816894531,52.810001373291016,2809100.0
2019-07-29,53.900001525878906,54.694000244140625,52.36000061035156,54.65999984741211,1370500.0
2019-07-30,54.150001525878906,54.40999984741211,53.18000030517578,53.54999923706055,1190200.0
2019-07-31,51.720001220703125,54.20000076293945,51.29999923706055,54.16999816894531,1981400.0
2019-08-01,49.93000030517578,53.0,49.52000045776367,51.72999954223633,2106600.0
2019-08-02,48.79999923706055,50.06999969482422,48.25,49.86000061035156,1533300.0
2019-08-05,44.70000076293945,47.33000183105469,43.93000030517578,47.0,4647100.0
2019-08-06,44.59000015258789,46.275001525878906,44.119998931884766,45.59000015258789,2990100.0
2019-08-07,45.040000915527344,45.38999938964844,43.25,44.0,2439600.0
2019-08-08,46.36000061035156,46.45000076293945,44.11000061035156,45.83000183105469,3181200.0
2019-08-09,45.33000183105469,46.529998779296875,44.630001068115234,45.91999816894531,1900600.0
2019-08-12,44.209999084472656,45.099998474121094,43.900001525878906,44.880001068115234,1545500.0
2019-08-13,45.619998931884766,45.91999816894531,43.75,44.0,1384100.0
2019-08-14,43.90999984741211,44.46900177001953,43.130001068115234,44.22999954223633,1663100.0
2019-08-15,44.130001068115234,44.61000061035156,43.61000061035156,44.27000045776367,2132400.0
2019-08-16,44.810001373291016,45.58000183105469,44.63999938964844,44.93000030517578,1414500.0
2019-08-19,44.540000915527344,45.9900016784668,44.32500076293945,45.61000061035156,2133100.0
2019-08-20,44.630001068115234,44.95000076293945,43.73500061035156,44.36000061035156,1911500.0
2019-08-21,45.02000045776367,45.880001068115234,44.65999984741211,45.0,1259200.0
2019-08-22,44.724998474121094,45.34000015258789,44.220001220703125,45.34000015258789,1254600.0
2019-08-23,43.97999954223633,45.2400016784668,43.77000045776367,44.65999984741211,1247500.0
2019-08-26,45.22999954223633,45.34000015258789,43.90999984741211,44.630001068115234,1183300.0
2019-08-27,44.7599983215332,45.66999816894531,44.16999816894531,45.66999816894531,1340200.0
2019-08-28,45.439998626708984,45.56999969482422,44.08000183105469,44.45000076293945,1349700.0
2019-08-29,46.41999816894531,46.630001068115234,45.68000030517578,45.90999984741211,1215100.0
2019-08-30,46.689998626708984,46.97999954223633,45.83000183105469,46.900001525878906,1630400.0
2019-09-03,46.61000061035156,47.349998474121094,46.09000015258789,46.56999969482422,2236000.0
2019-09-04,46.849998474121094,47.755001068115234,46.41999816894531,47.20000076293945,2322000.0
2019-09-05,46.25,47.4900016784668,45.52000045776367,47.47999954223633,6858000.0
2019-09-06,56.27000045776367,57.29999923706055,54.099998474121094,55.70000076293945,25958200.0
2019-09-09,58.56999969482422,59.7400016784668,55.54999923706055,56.0,9313800.0
2019-09-10,59.90999984741211,60.803001403808594,55.79999923706055,56.22999954223633,8136900.0
2019-09-11,63.29999923706055,63.45000076293945,59.178001403808594,59.5,5257400.0
2019-09-12,62.93000030517578,64.18000030517578,62.29999923706055,62.970001220703125,5089500.0
2019-09-13,62.4900016784668,63.9900016784668,62.40999984741211,62.9900016784668,3438900.0
2019-09-16,61.880001068115234,62.85100173950195,59.9900016784668,61.04999923706055,4190600.0
2019-09-17,61.900001525878906,62.1150016784668,61.040000915527344,61.15999984741211,3333700.0
2019-09-18,63.29999923706055,63.83000183105469,61.5,61.849998474121094,3659500.0
2019-09-19,63.36000061035156,63.625,62.599998474121094,63.130001068115234,3615000.0
2019-09-20,64.80000305175781,65.06999969482422,63.5099983215332,63.720001220703125,8976600.0
2019-09-23,64.5199966430664,64.77999877929688,63.79999923706055,64.51000213623047,4093200.0
2019-09-24,61.720001220703125,64.77999877929688,61.375,64.69999694824219,4428300.0
2019-09-25,62.61000061035156,62.86000061035156,60.61000061035156,61.7400016784668,2786300.0
2019-09-26,62.38999938964844,62.70000076293945,61.540000915527344,62.310001373291016,1825100.0
2019-09-27,60.63999938964844,62.88999938964844,60.130001068115234,62.709999084472656,2277600.0
2019-09-30,61.91999816894531,62.220001220703125,59.58000183105469,60.619998931884766,2228800.0
2019-10-01,60.88999938964844,62.2400016784668,60.650001525878906,62.029998779296875,2744100.0
2019-10-02,60.7599983215332,61.03799819946289,59.77000045776367,60.79999923706055,2879200.0
2019-10-03,62.209999084472656,63.0,60.380001068115234,61.45000076293945,5346100.0
2019-10-04,62.400001525878906,63.380001068115234,61.93000030517578,62.459999084472656,2598400.0
2019-10-07,65.05000305175781,65.5999984741211,62.08000183105469,62.56999969482422,4845700.0
2019-10-08,64.62000274658203,65.36499786376953,63.060001373291016,64.4000015258789,3478400.0
2019-10-09,67.04000091552734,67.61000061035156,64.69999694824219,65.26000213623047,4472300.0
2019-10-10,67.13999938964844,67.7699966430664,66.51000213623047,66.80999755859375,2667000.0
2019-10-11,66.52999877929688,68.11000061035156,65.61000061035156,67.80000305175781,2678500.0
2019-10-14,67.08999633789062,67.7699966430664,66.62000274658203,66.7300033569336,1618700.0
2019-10-15,66.98999786376953,67.94000244140625,66.8499984741211,67.63999938964844,1758300.0
2019-10-16,67.05999755859375,68.16999816894531,65.8499984741211,67.16999816894531,2238500.0
2019-10-17,66.72000122070312,67.625,66.1500015258789,67.1500015258789,1565000.0
2019-10-18,64.5199966430664,66.87999725341797,61.68000030517578,66.55000305175781,3705900.0
2019-10-21,66.02999877929688,66.31999969482422,64.62999725341797,64.91000366210938,2172300.0
2019-10-22,63.20000076293945,66.37000274658203,62.939998626708984,66.11000061035156,2185000.0
2019-10-23,62.83000183105469,64.88999938964844,62.060001373291016,62.959999084472656,2382900.0
2019-10-24,64.91000366210938,65.22000122070312,63.369998931884766,63.709999084472656,1518100.0
2019-10-25,65.4000015258789,66.11000061035156,64.19999694824219,64.62000274658203,1051900.0
2019-10-28,66.37000274658203,66.87000274658203,65.58999633789062,65.66999816894531,1159900.0
2019-10-29,66.38999938964844,67.0999984741211,65.83000183105469,66.19000244140625,1125400.0
2019-10-30,66.7699966430664,66.9000015258789,65.23999786376953,66.62999725341797,1209700.0
2019-10-31,66.19000244140625,66.7699966430664,64.97000122070312,66.7699966430664,1191400.0
2019-11-01,66.87999725341797,68.0,65.77999877929688,66.77999877929688,1791200.0
2019-11-04,68.44999694824219,69.88999938964844,67.62000274658203,68.0,3044900.0
2019-11-05,66.0,68.83999633789062,65.91000366210938,68.61000061035156,2233500.0
2019-11-06,66.08000183105469,66.30999755859375,64.25,66.27999877929688,1989700.0
2019-11-07,65.41000366210938,67.3499984741211,65.31999969482422,66.25,1210900.0
2019-11-08,66.7300033569336,66.79000091552734,65.00499725341797,65.47000122070312,1331000.0
2019-11-11,67.25,68.47000122070312,66.54000091552734,66.6500015258789,1335100.0
2019-11-12,67.01000213623047,67.76699829101562,66.36000061035156,67.4800033569336,1268800.0
2019-11-13,67.81999969482422,68.02999877929688,66.447998046875,66.69000244140625,1110200.0
2019-11-14,67.75,68.5999984741211,67.4000015258789,68.0,988400.0
2019-11-15,67.77999877929688,68.47000122070312,67.08000183105469,67.9000015258789,1151300.0
2019-11-18,66.66000366210938,67.75,66.23999786376953,67.4800033569336,1756800.0
2019-11-19,66.56999969482422,67.1500015258789,65.8280029296875,66.91999816894531,2483700.0
2019-11-20,67.88999938964844,68.30000305175781,66.4000015258789,66.54000091552734,1878300.0
2019-11-21,69.94000244140625,71.5,69.197998046875,69.29000091552734,3687100.0
2019-11-22,71.12000274658203,71.30999755859375,69.29000091552734,70.30000305175781,2055800.0
2019-11-25,71.5,73.22000122070312,71.26000213623047,71.62999725341797,3016800.0
2019-11-26,72.30999755859375,72.61000061035156,70.7300033569336,71.75,1765800.0
2019-11-27,71.66000366210938,72.69000244140625,71.18000030517578,72.16000366210938,1115600.0
2019-11-29,71.20999908447266,71.97000122070312,70.87999725341797,71.44000244140625,691700.0
2019-12-02,69.91999816894531,72.5,68.36699676513672,72.44000244140625,2258600.0
2019-12-03,70.68000030517578,70.87000274658203,66.97000122070312,67.69000244140625,2003300.0
2019-12-04,70.0,71.9000015258789,69.0999984741211,71.01000213623047,2347900.0
2019-12-05,69.5,70.46600341796875,68.94999694824219,70.19999694824219,3233000.0
2019-12-06,75.56999969482422,75.8499984741211,71.05999755859375,74.94000244140625,9987500.0
2019-12-09,75.45999908447266,76.27999877929688,73.9000015258789,75.51000213623047,2735700.0
2019-12-10,72.79000091552734,75.3759994506836,71.79000091552734,75.30000305175781,3156200.0
2019-12-11,72.45999908447266,72.95999908447266,71.19999694824219,72.8499984741211,1951500.0
2019-12-12,71.97000122070312,72.83000183105469,71.43800354003906,72.76000213623047,1419400.0
2019-12-13,73.72000122070312,73.94999694824219,71.77999877929688,71.77999877929688,2317200.0
2019-12-16,73.63999938964844,74.83000183105469,73.2300033569336,74.09400177001953,1407400.0
2019-12-17,73.62999725341797,73.97000122070312,72.70999908447266,73.63999938964844,1930700.0
2019-12-18,73.55000305175781,75.05999755859375,73.08000183105469,73.3499984741211,1401700.0
2019-12-19,73.37999725341797,74.44999694824219,73.16999816894531,73.41000366210938,999100.0
2019-12-20,74.18000030517578,74.25,73.05999755859375,74.20999908447266,1641000.0
2019-12-23,73.3499984741211,74.4000015258789,73.16000366210938,74.01000213623047,995400.0
2019-12-24,73.69999694824219,73.87000274658203,72.86000061035156,73.19999694824219,361800.0
2019-12-26,74.44000244140625,75.0199966430664,73.5,73.80000305175781,1011600.0
2019-12-27,74.38999938964844,74.9800033569336,73.55000305175781,74.94000244140625,924500.0
2019-12-30,73.75,74.5,72.19999694824219,74.12999725341797,1266000.0
2019-12-31,74.11000061035156,74.29000091552734,73.13999938964844,73.66999816894531,799600.0
2020-01-02,75.9000015258789,76.83000183105469,74.11000061035156,74.30999755859375,2043300.0
2020-01-03,75.55999755859375,75.80999755859375,73.68000030517578,74.87000274658203,1255500.0
2020-01-06,75.38999938964844,75.45999908447266,73.72000122070312,74.37999725341797,2271300.0
2020-01-07,75.23999786376953,75.66999816894531,74.01000213623047,75.66999816894531,2289200.0
2020-01-08,76.2699966430664,76.9000015258789,74.80999755859375,75.12999725341797,3421300.0
2020-01-09,75.80000305175781,77.01000213623047,75.52999877929688,76.48999786376953,1849700.0
2020-01-10,74.83000183105469,75.8499984741211,74.36000061035156,75.55000305175781,2317300.0
2020-01-13,74.1500015258789,74.83000183105469,72.81300354003906,73.69000244140625,1617100.0
2020-01-14,72.80000305175781,74.36000061035156,71.68000030517578,73.95999908447266,2158300.0
2020-01-15,73.02999877929688,75.13999938964844,72.72000122070312,73.0,1528500.0
2020-01-16,73.08000183105469,74.08999633789062,72.62999725341797,73.19999694824219,1148200.0
2020-01-17,72.52999877929688,73.70999908447266,72.26499938964844,73.43000030517578,1958300.0
2020-01-21,73.12999725341797,74.83000183105469,72.04000091552734,72.3499984741211,1935900.0
2020-01-22,74.4000015258789,75.19000244140625,73.69999694824219,73.69999694824219,1799100.0
2020-01-23,74.33000183105469,74.73500061035156,73.1500015258789,74.61000061035156,1823900.0
2020-01-24,74.18000030517578,75.9800033569336,73.08999633789062,74.72000122070312,1399500.0
2020-01-27,72.7699966430664,73.29000091552734,70.55000305175781,72.41000366210938,1584300.0
2020-01-28,74.93000030517578,75.19999694824219,72.78099822998047,73.05999755859375,1169400.0
2020-01-29,76.91999816894531,77.7699966430664,74.93000030517578,75.30000305175781,2615800.0
2020-01-30,79.11000061035156,79.26000213623047,76.2699966430664,76.69999694824219,2672800.0
2020-01-31,78.51000213623047,80.26000213623047,77.16000366210938,78.83000183105469,2502800.0
2020-02-03,80.62999725341797,80.73999786376953,79.04000091552734,79.0999984741211,1734500.0
2020-02-04,82.0199966430664,83.19999694824219,80.46099853515625,81.45999908447266,2372400.0
2020-02-05,80.73999786376953,83.30000305175781,79.93000030517578,82.91000366210938,1584700.0
2020-02-06,81.44000244140625,82.0,80.58999633789062,80.69999694824219,825400.0
2020-02-07,83.16000366210938,84.04000091552734,80.88999938964844,81.44000244140625,1517400.0
2020-02-10,84.61000061035156,85.08000183105469,82.87000274658203,82.94999694824219,1839500.0
2020-02-11,85.33000183105469,85.9800033569336,84.26000213623047,84.86000061035156,1125400.0
2020-02-12,87.33000183105469,87.41000366210938,84.23999786376953,87.18000030517578,1624000.0
2020-02-13,88.02999877929688,88.4800033569336,86.91999816894531,87.11000061035156,1770400.0
2020-02-14,89.41000366210938,89.5999984741211,88.0,88.43000030517578,1122300.0
2020-02-18,90.76000213623047,91.0199966430664,88.5,88.83000183105469,1167800.0
2020-02-19,91.48999786376953,92.55000305175781,90.86000061035156,91.68000030517578,1599500.0
2020-02-20,90.30999755859375,92.5199966430664,87.51000213623047,91.77999877929688,1806300.0
2020-02-21,88.7300033569336,91.11000061035156,87.08000183105469,89.98999786376953,2238700.0
2020-02-24,86.37000274658203,86.99500274658203,80.13999938964844,83.61000061035156,2206500.0
2020-02-25,83.05999755859375,88.08999633789062,82.66999816894531,87.38999938964844,1962700.0
2020-02-26,83.58000183105469,86.45999908447266,82.83000183105469,83.12000274658203,1908100.0
2020-02-27,83.20999908447266,86.44000244140625,76.18000030517578,80.19000244140625,2854900.0
2020-02-28,86.30999755859375,86.87999725341797,79.88999938964844,80.11000061035156,3014900.0
2020-03-02,87.95999908447266,88.54499816894531,84.80999755859375,87.38999938964844,2521300.0
2020-03-03,85.80999755859375,88.37000274658203,83.5,87.7699966430664,1965200.0
2020-03-04,89.55000305175781,89.55000305175781,85.87000274658203,87.4800033569336,1988400.0
2020-03-05,88.5999984741211,90.73500061035156,87.66000366210938,88.06999969482422,2102500.0
2020-03-06,84.0199966430664,87.77999877929688,81.25,87.0999984741211,2573800.0
2020-03-09,77.62999725341797,80.97000122070312,75.25499725341797,77.18000030517578,3110400.0
2020-03-10,79.81999969482422,80.0,75.30000305175781,80.0,2338800.0
2020-03-11,75.0,80.3499984741211,74.05999755859375,78.54000091552734,2708400.0
2020-03-12,68.68000030517578,71.69999694824219,64.87999725341797,68.35399627685547,4354300.0
2020-03-13,77.31999969482422,79.58999633789062,70.0199966430664,75.0199966430664,6006400.0
2020-03-16,72.30999755859375,85.75,66.12000274658203,68.87999725341797,7015000.0
2020-03-17,70.94000244140625,75.63200378417969,68.5199966430664,73.06999969482422,5056800.0
2020-03-18,76.61000061035156,77.19000244140625,65.61000061035156,66.80000305175781,4420500.0
2020-03-19,75.87999725341797,83.45999908447266,74.5199966430664,76.52999877929688,5673500.0
2020-03-20,79.69999694824219,82.05999755859375,75.30500030517578,77.0,6081200.0
2020-03-23,83.5,87.0,79.58999633789062,80.01000213623047,4712100.0
2020-03-24,85.0,88.2699966430664,84.05999755859375,88.0,4768400.0
2020-03-25,81.37000274658203,86.69999694824219,80.25,85.0,2700100.0
2020-03-26,83.66000366210938,84.81999969482422,81.27100372314453,82.0199966430664,3292100.0
2020-03-27,82.56999969482422,83.08999633789062,79.73999786376953,83.05999755859375,3329600.0
2020-03-30,88.13999938964844,89.29000091552734,83.19999694824219,83.9800033569336,4910900.0
2020-03-31,92.4000015258789,98.37999725341797,87.91999816894531,88.08000183105469,7079300.0
2020-04-01,92.08999633789062,95.62999725341797,88.75,90.81999969482422,4680800.0
2020-04-02,84.04000091552734,93.94999694824219,82.60900115966797,92.44999694824219,4900900.0
2020-04-03,79.0,85.93000030517578,78.72000122070312,84.26000213623047,4043600.0
2020-04-06,90.1500015258789,90.4800033569336,80.55000305175781,81.62999725341797,5594100.0
2020-04-07,87.97000122070312,91.04000091552734,86.01000213623047,90.91000366210938,3167900.0
2020-04-08,88.37000274658203,90.6500015258789,85.83999633789062,88.98999786376953,2399100.0
2020-04-09,90.62999725341797,91.37999725341797,86.12999725341797,89.0,3370500.0
2020-04-13,93.97000122070312,94.95999908447266,90.04000091552734,91.44000244140625,3264900.0
2020-04-14,98.43000030517578,99.6500015258789,95.04000091552734,95.69000244140625,3830300.0
2020-04-15,100.52999877929688,101.5,95.91999816894531,97.93000030517578,2883500.0
2020-04-16,100.68000030517578,105.1500015258789,99.01000213623047,102.9000015258789,4618800.0
2020-04-17,100.3499984741211,102.06800079345703,96.79000091552734,99.43000030517578,2906300.0
2020-04-20,101.80000305175781,103.44999694824219,100.5999984741211,101.37000274658203,2576900.0
2020-04-21,99.33000183105469,103.06300354003906,96.55000305175781,102.25,2885500.0
2020-04-22,101.79000091552734,102.4800033569336,98.25,100.70999908447266,2745600.0
2020-04-23,102.19000244140625,104.30000305175781,100.5,101.83000183105469,2624400.0
2020-04-24,105.06999969482422,105.44000244140625,100.11499786376953,103.25,2932900.0
2020-04-27,108.25,109.44999694824219,106.19999694824219,106.70999908447266,2462600.0
2020-04-28,103.94000244140625,111.36000061035156,103.30000305175781,109.5199966430664,2910500.0
2020-04-29,103.4000015258789,105.41999816894531,100.70999908447266,103.41999816894531,3220700.0
2020-04-30,104.75,107.8499984741211,103.29399871826172,103.58999633789062,2308300.0
2020-05-01,103.5199966430664,105.47899627685547,101.87999725341797,103.19000244140625,1431200.0
2020-05-04,107.08000183105469,108.95999908447266,103.16000366210938,103.43000030517578,2089200.0
2020-05-05,109.3499984741211,111.76000213623047,107.36000061035156,109.0,2006100.0
2020-05-06,115.48999786376953,116.0,110.87999725341797,110.87999725341797,2984200.0
2020-05-07,117.69999694824219,119.53800201416016,115.11000061035156,117.37999725341797,3750900.0
2020-05-08,116.55999755859375,120.9000015258789,115.66000366210938,118.4800033569336,3157300.0
2020-05-11,120.6500015258789,121.83999633789062,117.5,117.68000030517578,4240800.0
2020-05-12,120.26000213623047,123.79000091552734,118.12000274658203,122.0,2618800.0
2020-05-13,119.06999969482422,124.27999877929688,115.56999969482422,121.11000061035156,3581100.0
2020-05-14,122.01000213623047,123.48999786376953,117.11000061035156,118.30000305175781,3045300.0
2020-05-15,125.87999725341797,126.27999877929688,121.47000122070312,121.75,2596200.0
2020-05-18,122.91999816894531,128.4600067138672,121.61000061035156,126.77999877929688,3899800.0
2020-05-19,127.22000122070312,130.36000061035156,123.38999938964844,124.13999938964844,2963700.0
2020-05-20,128.77000427246094,134.74000549316406,127.33000183105469,130.0,4327900.0
2020-05-21,132.85000610351562,136.2899932861328,131.0800018310547,132.0,4879000.0
2020-05-22,133.0,136.17999267578125,131.63999938964844,136.1699981689453,2937600.0
2020-05-26,128.9499969482422,136.0399932861328,126.5,136.00999450683594,4884900.0
2020-05-27,126.54000091552734,127.45999908447266,118.20999908447266,126.6500015258789,4472700.0
2020-05-28,127.80000305175781,132.1300048828125,126.54000091552734,126.75,4278100.0
2020-05-29,139.74000549316406,141.42999267578125,129.89999389648438,130.02999877929688,8918700.0
2020-06-01,147.22000122070312,150.5800018310547,140.44900512695312,142.35000610351562,6854300.0
2020-06-02,147.67999267578125,152.0,141.02999877929688,151.97000122070312,7561700.0
2020-06-03,147.4499969482422,150.57000732421875,145.22000122070312,146.86000061035156,4485000.0
2020-06-04,140.05999755859375,148.63999938964844,138.5399932861328,147.75,8408800.0
2020-06-05,139.63999938964844,144.9499969482422,131.25999450683594,139.82000732421875,8238800.0
2020-06-08,146.5399932861328,147.07000732421875,135.4199981689453,136.99000549316406,4928400.0
2020-06-09,141.9199981689453,146.0500030517578,140.33999633789062,145.41000366210938,4231200.0
2020-06-10,148.0500030517578,149.94000244140625,143.66000366210938,144.5,4206300.0
2020-06-11,148.89999389648438,154.0,144.2899932861328,145.0,5593900.0
2020-06-12,150.60000610351562,155.13999938964844,146.27999877929688,152.05999755859375,3986800.0
2020-06-15,162.69000244140625,163.6999969482422,152.86300659179688,154.8800048828125,8193800.0
2020-06-16,163.0500030517578,165.0800018310547,158.1840057373047,164.94000244140625,5554100.0
2020-06-17,161.7100067138672,167.8679962158203,160.92999267578125,164.27000427246094,6212900.0
2020-06-18,162.3000030517578,163.60000610351562,160.41000366210938,161.7100067138672,5971900.0
2020-06-19,161.4199981689453,165.0,160.0,163.07000732421875,14150300.0
2020-06-22,168.3000030517578,169.85000610351562,163.49000549316406,164.3300018310547,5687700.0
2020-06-23,166.8000030517578,171.1999969482422,165.38999938964844,170.33999633789062,6113700.0
2020-06-24,163.91000366210938,172.2100067138672,163.72999572753906,167.41000366210938,5546100.0
2020-06-25,168.39999389648438,169.8000030517578,161.6300048828125,165.0,3364900.0
2020-06-26,177.5800018310547,180.4510040283203,164.22000122070312,168.77000427246094,8570600.0
2020-06-29,171.6699981689453,177.0,166.61300659179688,176.24000549316406,5126900.0
2020-06-30,172.2100067138672,174.47999572753906,169.77000427246094,172.35800170898438,3462400.0
2020-07-01,178.9600067138672,180.3800048828125,170.8000030517578,171.25,3770500.0
2020-07-02,190.99000549316406,199.49000549316406,178.51499938964844,181.0,13225100.0
2020-07-06,190.66000366210938,199.4499969482422,190.0,196.4499969482422,6495700.0
2020-07-07,197.75,202.64999389648438,189.5850067138672,191.38999938964844,6189500.0
2020-07-08,206.35000610351562,206.5500030517578,200.27999877929688,200.97000122070312,6248700.0
2020-07-09,212.4199981689453,217.0,206.58999633789062,211.5,10243100.0
2020-07-10,210.11000061035156,213.39999389648438,204.14999389648438,212.52999877929688,4808000.0
2020-07-13,190.02000427246094,211.83900451660156,185.13999938964844,211.50999450683594,9412900.0
2020-07-14,196.42999267578125,196.94000244140625,181.5,191.0,7466200.0
2020-07-15,192.8300018310547,195.1999969482422,188.33999633789062,193.92999267578125,5429600.0
2020-07-16,191.72000122070312,193.5,186.20199584960938,190.0,3771200.0
2020-07-17,196.41000366210938,196.83999633789062,188.66000366210938,191.10000610351562,3102400.0
2020-07-20,201.99000549316406,202.91000366210938,196.5800018310547,197.89999389648438,4309000.0
2020-07-21,201.02999877929688,204.8699951171875,198.29200744628906,203.82000732421875,3952700.0
2020-07-22,203.97999572753906,204.5,199.3300018310547,201.3699951171875,3011500.0
2020-07-23,198.49000549316406,208.8000030517578,196.61000061035156,204.0,3302400.0
2020-07-24,190.9499969482422,194.74000549316406,186.77000427246094,193.0,3984200.0
2020-07-27,196.27000427246094,197.8000030517578,188.7100067138672,191.64999389648438,2341800.0
2020-07-28,196.72999572753906,202.11000061035156,195.13999938964844,196.27000427246094,2475200.0
2020-07-29,209.14999389648438,210.47999572753906,198.60000610351562,198.60000610351562,4529500.0
2020-07-30,213.94000244140625,215.0,205.0,206.11000061035156,4382800.0
2020-07-31,216.8300018310547,217.6999969482422,210.3459930419922,216.8800048828125,3082400.0
2020-08-03,226.27999877929688,227.3300018310547,218.3300018310547,218.72000122070312,3207100.0
2020-08-04,227.67999267578125,229.41000366210938,221.24000549316406,225.1999969482422,2598200.0
2020-08-05,226.02000427246094,229.8300018310547,225.05999755859375,227.67999267578125,1962800.0
2020-08-06,215.67999267578125,228.5,212.05999755859375,226.75,4525300.0
2020-08-07,204.75999450683594,215.4199981689453,199.1699981689453,215.19000244140625,5653500.0
2020-08-10,198.3800048828125,207.5970001220703,193.60000610351562,206.36000061035156,5006500.0
2020-08-11,191.82000732421875,199.83999633789062,191.3800048828125,197.50999450683594,4488600.0
2020-08-12,193.3000030517578,196.8800048828125,189.1199951171875,192.64999389648438,4587400.0
2020-08-13,199.3800048828125,203.85000610351562,193.6199951171875,194.22000122070312,4048000.0
2020-08-14,199.7100067138672,204.4600067138672,197.2100067138672,201.35499572753906,1952600.0
2020-08-17,207.6999969482422,209.8300018310547,201.97999572753906,202.24000549316406,2590500.0
2020-08-18,209.47000122070312,213.52999877929688,207.68800354003906,213.49000549316406,2763900.0
2020-08-19,208.2100067138672,212.1699981689453,205.3300018310547,209.91000366210938,1880800.0
2020-08-20,214.47999572753906,215.5,206.27000427246094,207.49000549316406,2359200.0
2020-08-21,210.17999267578125,216.39999389648438,209.1699981689453,214.4199981689453,2965800.0
2020-08-24,204.49000549316406,213.44000244140625,201.5540008544922,212.57000732421875,3033000.0
2020-08-25,205.08999633789062,205.5,199.00999450683594,203.4600067138672,2317000.0
2020-08-26,214.41000366210938,218.4199981689453,207.33999633789062,209.00999450683594,3575100.0
2020-08-27,214.77000427246094,217.89999389648438,209.15499877929688,214.14999389648438,2419000.0
2020-08-28,215.24000549316406,223.8249969482422,215.10000610351562,218.0500030517578,3469600.0
2020-08-31,223.0,224.13999938964844,215.51499938964844,218.66900634765625,3933300.0
2020-09-01,268.79998779296875,271.44000244140625,237.0,240.67999267578125,20733100.0
2020-09-02,265.1600036621094,290.2300109863281,251.1199951171875,282.7200012207031,25428200.0
2020-09-03,242.00999450683594,251.89999389648438,225.16200256347656,248.61000061035156,31591200.0
2020-09-04,216.25999450683594,234.94000244140625,205.25,233.77000427246094,26988700.0
2020-09-08,205.6300048828125,214.13999938964844,202.4199981689453,206.0500030517578,11695900.0
2020-09-09,211.7899932861328,216.25,205.64999389648438,210.1999969482422,11243400.0
2020-09-10,205.9499969482422,217.25,203.5260009765625,214.3000030517578,6047400.0
2020-09-11,197.94000244140625,208.66000366210938,193.66000366210938,207.843994140625,8183200.0
2020-09-14,202.9499969482422,204.9219970703125,196.63999938964844,200.4600067138672,5189100.0
2020-09-15,202.02000427246094,207.0,199.2899932861328,206.02000427246094,4497500.0
2020-09-16,197.00999450683594,203.52000427246094,195.00999450683594,200.42999267578125,5036400.0
2020-09-17,193.38999938964844,195.23500061035156,187.2100067138672,190.52000427246094,5685300.0
2020-09-18,194.86000061035156,195.85000610351562,188.05999755859375,195.3800048828125,7504900.0
2020-09-21,205.02000427246094,205.10000610351562,189.25399780273438,190.33999633789062,6454200.0
2020-09-22,212.1300048828125,212.49000549316406,200.75,207.55999755859375,5591900.0
2020-09-23,211.52000427246094,219.27999877929688,207.3350067138672,210.50999450683594,7127600.0
2020-09-24,203.85000610351562,209.5500030517578,199.3300018310547,208.50999450683594,4979700.0
2020-09-25,212.36000061035156,213.11000061035156,204.66000366210938,206.44000244140625,3449700.0
2020-09-28,213.24000549316406,216.8000030517578,209.92999267578125,213.1199951171875,3944600.0
2020-09-29,212.92999267578125,217.02000427246094,211.80499267578125,214.16000366210938,3225600.0
2020-09-30,215.24000549316406,218.42999267578125,210.11000061035156,212.0,3881700.0
2020-10-01,222.25999450683594,224.22999572753906,218.25,218.8000030517578,4946500.0
2020-10-02,218.27000427246094,227.1999969482422,217.6999969482422,219.0,5194800.0
2020-10-05,225.9199981689453,236.3699951171875,223.82000732421875,228.0500030517578,7636200.0
2020-10-06,221.1999969482422,228.3000030517578,218.5500030517578,227.5800018310547,4659500.0
2020-10-07,224.0500030517578,226.85000610351562,221.88999938964844,224.52000427246094,3474700.0
2020-10-08,220.38999938964844,226.89999389648438,218.1199951171875,226.0800018310547,3980700.0
2020-10-09,225.60000610351562,228.86000061035156,221.33999633789062,222.89999389648438,4329400.0
2020-10-12,231.86000061035156,234.0,228.2899932861328,229.5,3690000.0
2020-10-13,238.2100067138672,240.0,233.4499969482422,233.97000122070312,3373300.0
2020-10-14,237.10000610351562,246.8000030517578,233.0,244.99000549316406,5122200.0
2020-10-15,240.4499969482422,240.97000122070312,230.64999389648438,232.27999877929688,3194100.0
2020-10-16,234.60000610351562,243.7050018310547,234.16000366210938,242.2899932861328,2552500.0
2020-10-19,228.41000366210938,238.47000122070312,227.55999755859375,237.07000732421875,2981100.0
2020-10-20,227.8000030517578,231.69000244140625,227.10000610351562,229.55999755859375,2132700.0
2020-10-21,218.1199951171875,232.0,217.72000122070312,228.38999938964844,2909800.0
2020-10-22,214.8000030517578,221.02000427246094,211.0,220.0,3454700.0
2020-10-23,219.82000732421875,219.97000122070312,211.27999877929688,215.3800048828125,2177600.0
2020-10-26,220.1699981689453,227.27999877929688,215.6300048828125,218.0,2982800.0
2020-10-27,222.18499755859375,225.24000549316406,219.19000244140625,224.44000244140625,1877200.0
2020-10-28,218.25,222.8000030517578,215.1199951171875,220.52000427246094,2078700.0
2020-10-29,213.64999389648438,223.89999389648438,213.47000122070312,221.64999389648438,2119000.0
2020-10-30,202.25,210.91000366210938,200.22999572753906,210.5,3981900.0
2020-11-02,201.55999755859375,204.6490020751953,196.00999450683594,204.2100067138672,3330600.0
2020-11-03,208.42999267578125,209.14199829101562,199.57000732421875,201.0500030517578,2300600.0
2020-11-04,235.00999450683594,235.33999633789062,217.6999969482422,217.99000549316406,5728300.0
2020-11-05,236.77000427246094,246.0,232.6999969482422,236.60000610351562,4355300.0
2020-11-06,231.69000244140625,235.64999389648438,227.0,234.08999633789062,2384400.0
2020-11-09,197.60000610351562,216.01400756835938,197.1999969482422,216.01400756835938,11684500.0
2020-11-10,198.30999755859375,203.88499450683594,185.35899353027344,201.83999633789062,8821600.0
2020-11-11,208.5500030517578,209.38999938964844,200.1219940185547,202.3699951171875,3660900.0
2020-11-12,212.6199951171875,214.5,209.08999633789062,211.0,3003000.0
2020-11-13,205.6999969482422,213.25,204.0,212.61000061035156,2720600.0
2020-11-16,208.1300048828125,208.875,199.67999267578125,200.67999267578125,2461500.0
2020-11-17,211.91000366210938,214.17999267578125,207.9199981689453,210.0,1941000.0
2020-11-18,214.32000732421875,216.7989959716797,209.0,212.39199829101562,2654600.0
2020-11-19,219.6999969482422,222.85000610351562,214.14999389648438,214.14999389648438,2417400.0
2020-11-20,221.58999633789062,226.38999938964844,219.1199951171875,220.60000610351562,2338900.0
2020-11-23,217.1699981689453,221.3699951171875,213.55999755859375,220.25999450683594,2432700.0
2020-11-24,217.1999969482422,217.6999969482422,212.5,215.0,2354000.0
2020-11-25,224.14999389648438,224.5399932861328,218.27000427246094,218.44000244140625,1888100.0
2020-11-27,226.8699951171875,226.91000366210938,221.2100067138672,226.52000427246094,1703000.0
2020-11-30,227.8800048828125,233.8800048828125,218.9499969482422,228.32000732421875,3775600.0
2020-12-01,215.7100067138672,223.0,210.9600067138672,222.0,5172200.0
2020-12-02,217.6999969482422,219.89999389648438,209.11000061035156,213.34100341796875,3054900.0
2020-12-03,231.00999450683594,236.24000549316406,218.75399780273438,221.67999267578125,10982200.0
2020-12-04,243.22000122070312,256.0,240.1999969482422,244.83099365234375,19048100.0
2020-12-07,232.52000427246094,241.80999755859375,232.27000427246094,241.0,6155000.0
2020-12-08,234.82000732421875,237.5,228.66400146484375,235.22000122070312,4608700.0
2020-12-09,220.97000122070312,234.0,219.7100067138672,232.10000610351562,4758600.0
2020-12-10,222.58999633789062,227.5,216.0,217.3300018310547,3117500.0
2020-12-11,225.49000549316406,228.2050018310547,220.92999267578125,223.0,2471300.0
2020-12-14,228.3300018310547,228.7899932861328,222.6999969482422,224.85000610351562,2373400.0
2020-12-15,233.6999969482422,237.74000549316406,228.19500732421875,229.53500366210938,3334600.0
2020-12-16,237.0800018310547,239.6999969482422,233.25999450683594,234.29400634765625,2132200.0
2020-12-17,247.0,247.74000549316406,238.07000732421875,238.9499969482422,3566200.0
2020-12-18,241.0,249.25,238.50999450683594,248.42999267578125,4231000.0
2020-12-21,248.0,249.89999389648438,239.41000366210938,242.88999938964844,3015900.0
2020-12-22,251.60000610351562,252.7899932861328,243.8000030517578,250.0,3063400.0
2020-12-23,244.0500030517578,252.47999572753906,242.61199951171875,252.0,2062000.0
2020-12-24,244.92999267578125,250.3000030517578,243.5,245.0,1024500.0
2020-12-28,229.1999969482422,246.8800048828125,228.3699951171875,245.19000244140625,3323500.0
2020-12-29,228.16000366210938,233.13999938964844,226.8000030517578,232.97000122070312,2684400.0
2020-12-30,225.89999389648438,230.13999938964844,224.3000030517578,229.0,2074500.0
2020-12-31,222.3000030517578,225.99000549316406,220.60000610351562,225.3000030517578,2209600.0
2021-01-04,222.41000366210938,224.625,216.5,222.38999938964844,2757700.0
2021-01-05,228.5,233.8000030517578,224.02999877929688,226.94000244140625,4460900.0
2021-01-06,223.85000610351562,228.29299926757812,218.5500030517578,222.8800048828125,2891800.0
2021-01-07,239.02999877929688,239.7899932861328,227.89999389648438,228.5399932861328,4093400.0
2021-01-08,244.5399932861328,246.38999938964844,240.77999877929688,241.60000610351562,3334900.0
2021-01-11,240.9600067138672,244.97999572753906,237.17999267578125,241.0,1372400.0
2021-01-12,262.6499938964844,263.0,245.4199981689453,245.57000732421875,7714900.0
2021-01-13,255.85000610351562,262.30999755859375,252.91799926757812,260.0,4417400.0
2021-01-14,250.25,258.2699890136719,247.77000427246094,256.8800048828125,2717800.0
2021-01-15,249.27999877929688,256.44000244140625,246.88999938964844,251.35000610351562,2512600.0
2021-01-19,256.57000732421875,260.3800048828125,251.63999938964844,251.8000030517578,3117700.0
2021-01-20,255.30999755859375,262.4700012207031,253.69500732421875,260.82000732421875,2788200.0
2021-01-21,253.94000244140625,257.67999267578125,251.64999389648438,257.67999267578125,1495700.0
2021-01-22,255.14999389648438,257.125,250.8800048828125,253.02000427246094,1479000.0
2021-01-25,244.39999389648438,260.0,236.67999267578125,257.9100036621094,4198900.0
2021-01-26,235.11000061035156,245.97999572753906,233.6999969482422,244.39999389648438,2746000.0
2021-01-27,225.19000244140625,232.85000610351562,222.66000366210938,232.3520050048828,3787300.0
2021-01-28,234.13999938964844,237.8699951171875,228.0,231.1999969482422,3047900.0
2021-01-29,232.88999938964844,235.63999938964844,228.02499389648438,233.14999389648438,1999300.0
2021-02-01,230.13999938964844,234.47000122070312,224.6699981689453,233.25,3224200.0
2021-02-02,239.83999633789062,242.0800018310547,232.5,234.49000549316406,3054100.0
2021-02-03,236.8300018310547,243.5500030517578,235.14999389648438,243.4499969482422,1875500.0
2021-02-04,246.00999450683594,247.0,236.6199951171875,238.5,2808900.0
2021-02-05,250.3699951171875,251.0,244.77000427246094,246.66299438476562,2557400.0
2021-02-08,248.89999389648438,256.20001220703125,247.7989959716797,252.30799865722656,2039100.0
2021-02-09,255.82000732421875,256.9580078125,249.00999450683594,249.9199981689453,2017500.0
2021-02-10,255.25,261.7550048828125,250.47999572753906,257.5400085449219,2231800.0
2021-02-11,256.2699890136719,259.0379943847656,253.80999755859375,257.760009765625,1382900.0
2021-02-12,263.29998779296875,263.489990234375,251.74200439453125,255.4499969482422,2124000.0
2021-02-16,264.69000244140625,275.4599914550781,259.510009765625,262.95001220703125,4382100.0
2021-02-17,254.97999572753906,262.2099914550781,248.8000030517578,259.3179931640625,2376200.0
2021-02-18,260.989990234375,263.45001220703125,248.69000244140625,252.47999572753906,2047300.0
2021-02-19,265.1600036621094,269.9100036621094,262.0429992675781,262.2699890136719,2167500.0
2021-02-22,243.50999450683594,259.5799865722656,240.22000122070312,258.2200012207031,4620100.0
2021-02-23,243.60000610351562,245.1999969482422,222.22000122070312,231.22000122070312,4459000.0
2021-02-24,239.66000366210938,243.0,234.4600067138672,240.63999938964844,3427800.0
2021-02-25,225.72999572753906,242.49000549316406,223.70199584960938,239.3699951171875,4553300.0
2021-02-26,226.66000366210938,228.55999755859375,219.14999389648438,225.0,7422600.0
2021-03-01,238.55999755859375,240.92999267578125,229.3699951171875,233.3699951171875,5139300.0
2021-03-02,232.58999633789062,246.11000061035156,231.39999389648438,245.24899291992188,3216600.0
2021-03-03,219.63999938964844,232.58999633789062,216.16000366210938,232.08999633789062,3671200.0
2021-03-04,210.6199951171875,223.97999572753906,205.76400756835938,219.25999450683594,5089200.0
2021-03-05,204.30999755859375,213.2899932861328,188.91000366210938,212.50999450683594,6785200.0
2021-03-08,192.83999633789062,208.47000122070312,191.58999633789062,203.5399932861328,3950000.0
2021-03-09,213.22000122070312,214.52999877929688,201.88499450683594,203.47000122070312,4404800.0
2021-03-10,212.6699981689453,221.64999389648438,210.10000610351562,219.83999633789062,3170100.0
2021-03-11,225.22000122070312,226.3000030517578,215.57000732421875,220.99000549316406,5185200.0
2021-03-12,210.33999633789062,216.86000061035156,207.69000244140625,215.89999389648438,9276600.0
2021-03-15,220.0800018310547,220.47999572753906,209.75999450683594,209.75999450683594,3900600.0
2021-03-16,211.17999267578125,224.52999877929688,210.16000366210938,221.67999267578125,3192900.0
2021-03-17,213.33999633789062,215.6999969482422,204.8939971923828,208.05999755859375,3015100.0
2021-03-18,204.8000030517578,209.16000366210938,204.4499969482422,209.0,3416200.0
2021-03-19,205.6699981689453,207.50999450683594,199.5500030517578,204.8000030517578,3476100.0
2021-03-22,207.42999267578125,208.75,203.72000122070312,205.36000061035156,2423200.0
2021-03-23,207.9600067138672,209.8000030517578,206.11000061035156,208.13999938964844,1661200.0
2021-03-24,198.4600067138672,209.0,198.02000427246094,209.0,2856700.0
2021-03-25,200.2899932861328,202.8000030517578,192.5,193.88999938964844,3432300.0
2021-03-26,201.9600067138672,204.44000244140625,195.11399841308594,200.14999389648438,2150600.0
2021-03-29,197.39999389648438,202.61000061035156,193.39999389648438,201.88400268554688,1984200.0
2021-03-30,196.94000244140625,198.00999450683594,192.02000427246094,194.25,2201900.0
2021-03-31,202.4499969482422,204.82000732421875,197.38999938964844,199.75999450683594,2162300.0
2021-04-01,206.2899932861328,210.49000549316406,205.2899932861328,205.3000030517578,2251600.0
2021-04-05,205.64999389648438,208.3800048828125,202.3000030517578,208.0,1717100.0
2021-04-06,205.7100067138672,209.47999572753906,203.35000610351562,205.2729949951172,1894900.0
2021-04-07,205.7100067138672,208.51600646972656,204.3000030517578,206.0,1595000.0
2021-04-08,212.27999877929688,213.2899932861328,208.30999755859375,209.5500030517578,2775800.0
2021-04-09,212.97000122070312,213.35000610351562,207.6199951171875,210.9600067138672,2121900.0
2021-04-12,213.47999572753906,215.66000366210938,209.22000122070312,210.00999450683594,1575700.0
2021-04-13,223.63999938964844,229.2100067138672,216.39999389648438,216.8699951171875,4287300.0
2021-04-14,225.36000061035156,227.5800018310547,223.63999938964844,225.572998046875,4814300.0
2021-04-15,233.1999969482422,233.69000244140625,226.8000030517578,229.0,2843700.0
2021-04-16,231.92999267578125,234.0,228.5500030517578,232.78199768066406,1889000.0
2021-04-19,223.3000030517578,231.6300048828125,222.10000610351562,229.47000122070312,1899200.0
2021-04-20,219.42999267578125,225.86000061035156,218.38999938964844,222.8000030517578,1432400.0
2021-04-21,219.36000061035156,220.7790069580078,215.50999450683594,218.36000061035156,1621300.0
2021-04-22,221.69000244140625,227.99000549316406,218.92999267578125,218.92999267578125,2074100.0
2021-04-23,224.83999633789062,226.8800048828125,222.69500732421875,222.85000610351562,1431800.0
2021-04-26,234.36000061035156,234.44000244140625,223.68099975585938,225.39999389648438,2255600.0
2021-04-27,230.02000427246094,234.72999572753906,228.5,234.00999450683594,1355600.0
2021-04-28,232.3000030517578,236.10699462890625,227.16400146484375,227.4250030517578,1584900.0
2021-04-29,224.58999633789062,232.88999938964844,221.5,232.88999938964844,1622700.0
2021-04-30,222.94000244140625,228.36000061035156,220.6199951171875,221.08999633789062,1289100.0
2021-05-03,215.10000610351562,224.02999877929688,213.7899932861328,224.02999877929688,1843300.0
2021-05-04,204.30999755859375,212.97999572753906,202.4499969482422,212.0800018310547,4642500.0
2021-05-05,196.47000122070312,205.9499969482422,195.42999267578125,205.64999389648438,3694800.0
2021-05-06,193.6199951171875,196.4600067138672,187.58999633789062,196.04400634765625,4610700.0
2021-05-07,195.27999877929688,201.5,194.3300018310547,196.2220001220703,3284400.0
2021-05-10,190.0,194.7030029296875,189.13999938964844,193.99000549316406,2337300.0
2021-05-11,195.97999572753906,196.72000122070312,180.5500030517578,181.5399932861328,3726300.0
2021-05-12,187.7899932861328,192.7899932861328,184.59500122070312,191.0500030517578,2575000.0
2021-05-13,180.16000366210938,191.60000610351562,179.49000549316406,190.10000610351562,3821300.0
2021-05-14,187.0800018310547,187.50799560546875,181.22000122070312,181.57000732421875,2037700.0
2021-05-17,186.50999450683594,188.0,182.4550018310547,186.3699951171875,1456300.0
2021-05-18,188.91000366210938,192.5800018310547,186.2050018310547,187.02999877929688,2251000.0
2021-05-19,189.49000549316406,189.89999389648438,183.08999633789062,184.49000549316406,1711200.0
2021-05-20,195.49000549316406,197.41000366210938,189.52000427246094,190.47000122070312,3029700.0
2021-05-21,193.75,199.2969970703125,192.92999267578125,198.94000244140625,2231900.0
2021-05-24,195.5500030517578,198.3699951171875,194.57000732421875,196.0,1703000.0
2021-05-25,195.67999267578125,196.8800048828125,193.49000549316406,196.49000549316406,1923400.0
2021-05-26,197.36000061035156,199.77999877929688,196.42999267578125,197.4949951171875,2181400.0
2021-05-27,199.39999389648438,200.35000610351562,192.46200561523438,196.27000427246094,2878300.0
2021-05-28,201.6199951171875,204.2899932861328,200.0,200.97999572753906,1850700.0
2021-06-01,200.3800048828125,203.08099365234375,196.7100067138672,202.10000610351562,1856300.0
2021-06-02,200.52999877929688,202.8699951171875,198.77200317382812,201.0919952392578,1406400.0
2021-06-03,194.75,198.4600067138672,193.66000366210938,197.85000610351562,2960200.0
2021-06-04,233.24000549316406,234.88999938964844,209.93499755859375,209.93499755859375,18401200.0
2021-06-07,240.97000122070312,244.64999389648438,230.73500061035156,231.00999450683594,10106600.0
2021-06-08,242.32000732421875,246.8000030517578,239.68099975585938,240.0,4348700.0
2021-06-09,237.75,242.8800048828125,237.3699951171875,241.0,3168700.0
2021-06-10,243.0800018310547,243.49000549316406,235.11000061035156,237.5749969482422,3043300.0
2021-06-11,253.00999450683594,253.13999938964844,242.47999572753906,243.00999450683594,3922700.0
2021-06-14,257.260009765625,261.0,250.5800018310547,253.05999755859375,4533900.0
2021-06-15,250.47999572753906,254.5,247.8699951171875,253.99000549316406,2870800.0
2021-06-16,253.07000732421875,255.8000030517578,248.0500030517578,251.0,3210100.0
2021-06-17,260.6099853515625,261.489013671875,249.0,250.0,3478500.0
2021-06-18,274.42999267578125,275.8399963378906,261.19000244140625,261.19000244140625,6099000.0
2021-06-21,270.0199890136719,273.8900146484375,265.5,268.80999755859375,2581500.0
2021-06-22,277.2699890136719,279.05499267578125,269.0,269.989990234375,3149900.0
2021-06-23,274.79998779296875,279.8999938964844,273.0299987792969,276.7669982910156,2691200.0
2021-06-24,276.7200012207031,282.5450134277344,275.6400146484375,276.45001220703125,2249500.0
2021-06-25,279.20001220703125,279.4200134277344,274.6000061035156,277.94000244140625,2186700.0
2021-06-28,284.1499938964844,285.3500061035156,279.10198974609375,279.10198974609375,1740300.0
2021-06-29,284.4800109863281,284.989990234375,279.5,282.5799865722656,1989900.0
2021-06-30,279.57000732421875,286.510009765625,279.3450012207031,284.0,1771400.0
2021-07-01,278.0899963378906,280.6300048828125,275.1400146484375,278.6300048828125,1359300.0
2021-07-02,278.82000732421875,283.0,277.2099914550781,279.6029968261719,1231700.0
2021-07-06,288.17999267578125,293.6099853515625,277.1600036621094,279.0,3438700.0
2021-07-07,288.94000244140625,293.6499938964844,285.6099853515625,292.0,3136700.0
2021-07-08,288.739990234375,291.8900146484375,279.5,280.6400146484375,2346600.0
2021-07-09,288.0199890136719,290.0,285.04998779296875,287.5,1497100.0
2021-07-12,288.1000061035156,298.75,287.0199890136719,290.3800048828125,1978000.0
2021-07-13,283.67999267578125,288.54998779296875,281.8299865722656,288.4599914550781,1496200.0
2021-07-14,275.42999267578125,285.9800109863281,274.0199890136719,285.0400085449219,1707200.0
2021-07-15,277.010009765625,279.739990234375,270.4100036621094,274.67999267578125,3528100.0
2021-07-16,282.04998779296875,283.593994140625,277.78900146484375,280.95001220703125,1914700.0
2021-07-19,289.4800109863281,291.6600036621094,277.90399169921875,281.42999267578125,3080800.0
2021-07-20,301.2699890136719,306.0,290.5,291.6000061035156,4394300.0
2021-07-21,302.80999755859375,304.95001220703125,294.2099914550781,300.989013671875,2247900.0
2021-07-22,308.0,310.5060119628906,303.1700134277344,303.4599914550781,1945200.0
2021-07-23,308.5,310.2900085449219,305.1099853515625,307.0199890136719,1594100.0
2021-07-26,305.7699890136719,308.2900085449219,302.5,305.3800048828125,1391700.0
2021-07-27,302.0400085449219,306.9440002441406,295.06298828125,302.79998779296875,1724300.0
2021-07-28,304.82000732421875,307.3739929199219,299.17999267578125,303.0299987792969,1107600.0
2021-07-29,301.17999267578125,308.489990234375,299.75,302.239990234375,1481300.0
2021-07-30,298.0400085449219,302.5849914550781,296.1000061035156,297.17999267578125,1406800.0
2021-08-02,295.1000061035156,299.79998779296875,288.3680114746094,299.79998779296875,2003000.0
2021-08-03,292.6600036621094,299.8399963378906,289.3500061035156,293.80999755859375,1453900.0
2021-08-04,301.9700012207031,302.1610107421875,293.07000732421875,293.3500061035156,1662200.0
2021-08-05,305.6099853515625,308.79998779296875,299.3299865722656,302.0,1763500.0
2021-08-06,302.6300048828125,307.95001220703125,298.92999267578125,304.1600036621094,1017200.0
2021-08-09,306.5,307.5199890136719,299.4849853515625,302.5,1061200.0
2021-08-10,301.44000244140625,314.760009765625,300.5,308.0,2028800.0
2021-08-11,293.05999755859375,303.489990234375,290.69000244140625,303.0,1885700.0
2021-08-12,295.5400085449219,300.0899963378906,290.36700439453125,290.36700439453125,1072300.0
2021-08-13,295.9700012207031,299.2699890136719,293.6199951171875,296.010009765625,851700.0
2021-08-16,286.75,296.3599853515625,282.1099853515625,296.2300109863281,1550500.0
2021-08-17,285.5799865722656,289.92999267578125,281.2799987792969,285.0,1137500.0
2021-08-18,284.80999755859375,288.6099853515625,284.0799865722656,286.9200134277344,955100.0
2021-08-19,286.8399963378906,291.3900146484375,283.3949890136719,283.57000732421875,2048600.0
2021-08-20,286.0,289.6499938964844,284.510009765625,288.5400085449219,1431200.0
2021-08-23,290.8900146484375,296.0,285.67999267578125,287.010009765625,2118700.0
2021-08-24,293.989990234375,296.33099365234375,291.1700134277344,295.4700012207031,1379800.0
2021-08-25,298.8999938964844,299.7799987792969,292.989990234375,294.5899963378906,1526500.0
2021-08-26,295.1499938964844,303.760009765625,294.9599914550781,299.7959899902344,1050700.0
2021-08-27,300.760009765625,302.67999267578125,296.0,297.9800109863281,1260800.0
2021-08-30,303.6400146484375,308.739990234375,301.32000732421875,304.69000244140625,1428400.0
2021-08-31,296.239990234375,299.843994140625,291.29901123046875,295.1400146484375,2419300.0
2021-09-01,297.2200012207031,299.1700134277344,294.0,296.3429870605469,1641600.0
2021-09-02,294.57000732421875,297.2200012207031,290.5,297.0,3769300.0
2021-09-03,310.04998779296875,314.70001220703125,295.9800109863281,296.0450134277344,9918900.0
2021-09-07,291.5,311.67999267578125,290.7699890136719,310.70001220703125,5154100.0
2021-09-08,281.6400146484375,294.3699951171875,280.67498779296875,292.75,4051300.0
2021-09-09,281.30999755859375,284.7130126953125,279.2900085449219,282.0299987792969,2454700.0
2021-09-10,277.1499938964844,285.6199951171875,276.2300109863281,283.7919921875,2339200.0
2021-09-13,271.2200012207031,277.9800109863281,268.2229919433594,277.9800109863281,2982100.0
2021-09-14,267.9800109863281,272.9429931640625,267.05999755859375,271.8500061035156,2552500.0
2021-09-15,273.6499938964844,273.8999938964844,263.8900146484375,269.3599853515625,3659100.0
2021-09-16,277.1000061035156,277.1099853515625,271.9700012207031,273.6400146484375,2746100.0
2021-09-17,277.739990234375,278.6700134277344,273.8900146484375,277.0,4051500.0
2021-09-20,271.2900085449219,276.1000061035156,267.1499938964844,270.8900146484375,2761700.0
2021-09-21,271.1600036621094,274.30499267578125,267.9599914550781,273.135986328125,2084000.0
2021-09-22,274.0400085449219,275.67999267578125,268.0469970703125,271.0050048828125,1384300.0
2021-09-23,273.70001220703125,277.3800048828125,273.4100036621094,275.2099914550781,1401800.0
2021-09-24,272.3699951171875,273.04998779296875,267.3500061035156,271.8500061035156,1176100.0
2021-09-27,263.82000732421875,268.6549987792969,262.1199951171875,268.5,1994300.0
2021-09-28,259.0,260.0,253.02999877929688,260.0,3022900.0
2021-09-29,256.8900146484375,261.0050048828125,255.5800018310547,257.239990234375,2088600.0
2021-09-30,257.42999267578125,261.3599853515625,257.3500061035156,257.9549865722656,1494500.0
2021-10-01,257.7699890136719,259.4100036621094,253.2949981689453,257.0,1559600.0
2021-10-04,246.57000732421875,255.24000549316406,241.95199584960938,255.14999389648438,3048600.0
2021-10-05,256.20001220703125,257.0799865722656,247.5800018310547,248.0,2491300.0
2021-10-06,265.1199951171875,265.2300109863281,253.6199951171875,253.77000427246094,3326600.0
2021-10-07,267.8299865722656,271.94000244140625,265.0,266.9100036621094,2043400.0
2021-10-08,263.0299987792969,269.989990234375,261.75,268.82000732421875,2037000.0
2021-10-11,261.5,265.5,259.0299987792969,261.9800109863281,949600.0
2021-10-12,254.69000244140625,262.0,250.1179962158203,261.989990234375,3437200.0
2021-10-13,259.30999755859375,260.6499938964844,255.50999450683594,258.4800109863281,2387400.0
2021-10-14,261.1700134277344,268.18499755859375,260.6600036621094,263.010009765625,1554000.0
2021-10-15,260.4700012207031,262.3380126953125,258.1199951171875,261.95001220703125,1220100.0
2021-10-18,269.70001220703125,269.9100036621094,261.2900085449219,261.3500061035156,1633900.0
2021-10-19,272.8900146484375,276.510009765625,270.3599853515625,272.0,1772400.0
2021-10-20,271.260009765625,277.489990234375,268.0799865722656,275.0,1201200.0
2021-10-21,279.8699951171875,280.7900085449219,270.7799987792969,270.8500061035156,2565300.0
2021-10-22,274.7300109863281,281.3900146484375,273.04998779296875,280.80999755859375,1541300.0
2021-10-25,277.8599853515625,279.94000244140625,273.8999938964844,275.5799865722656,970300.0
2021-10-26,280.5799865722656,288.5,279.2099914550781,281.57000732421875,1882700.0
2021-10-27,277.9599914550781,285.0,277.67999267578125,282.0,1388000.0
2021-10-28,275.9100036621094,276.8999938964844,266.80999755859375,274.5,1651900.0
2021-10-29,278.2900085449219,280.0899963378906,274.82501220703125,275.8800048828125,1218100.0
2021-11-01,277.9599914550781,279.1300048828125,274.5199890136719,277.2699890136719,935800.0
2021-11-02,281.8599853515625,282.4800109863281,277.6199951171875,279.0299987792969,1463500.0
2021-11-03,283.2099914550781,283.94000244140625,278.2449951171875,283.0199890136719,893100.0
2021-11-04,284.1099853515625,288.135009765625,282.67999267578125,283.2099914550781,905500.0
2021-11-05,267.489990234375,281.3299865722656,265.260009765625,280.5400085449219,2777900.0
2021-11-08,273.9100036621094,275.8999938964844,266.8500061035156,267.8900146484375,2287100.0
2021-11-09,275.1700134277344,279.5119934082031,273.25,275.260009765625,1065400.0
2021-11-10,255.66000366210938,274.5299987792969,253.30499267578125,273.6099853515625,3665800.0
2021-11-11,254.5500030517578,260.20001220703125,254.2899932861328,257.3900146484375,1533400.0
2021-11-12,264.6600036621094,265.6199951171875,258.0,259.0,2060100.0
2021-11-15,263.7099914550781,267.5899963378906,262.5,266.0950012207031,1801500.0
2021-11-16,267.739990234375,268.9599914550781,261.3169860839844,263.4100036621094,1433700.0
2021-11-17,267.1199951171875,272.9599914550781,265.3210144042969,267.8399963378906,1351400.0
2021-11-18,264.17999267578125,268.0,261.614990234375,267.75,1019000.0
2021-11-19,263.3399963378906,275.5400085449219,263.1099853515625,267.92498779296875,1264700.0
2021-11-22,247.75,262.3599853515625,244.5,262.010009765625,2630300.0
2021-11-23,242.64999389648438,246.98500061035156,237.3300018310547,241.4199981689453,2171700.0
2021-11-24,243.47000122070312,243.6999969482422,233.3300018310547,241.0399932861328,1627400.0
2021-11-26,249.6300048828125,257.4750061035156,247.66000366210938,257.4750061035156,1692100.0
2021-11-29,251.5,252.66000366210938,245.52000427246094,250.32000732421875,1725500.0
2021-11-30,246.36000061035156,255.39999389648438,243.77999877929688,252.52000427246094,1972100.0
2021-12-01,230.7899932861328,249.63999938964844,230.3699951171875,248.0800018310547,2233400.0
2021-12-02,233.82000732421875,235.99000549316406,227.47000122070312,230.9499969482422,8062700.0
2021-12-03,135.08999633789062,155.39999389648438,131.50999450683594,154.8000030517578,76138900.0
2021-12-06,143.8800048828125,146.05999755859375,132.97999572753906,135.63999938964844,23242200.0
2021-12-07,138.60000610351562,148.8000030517578,138.50999450683594,147.5,16190600.0
2021-12-08,153.74000549316406,154.99000549316406,139.6199951171875,141.13600158691406,18746100.0
2021-12-09,149.3699951171875,163.77000427246094,147.6999969482422,155.26499938964844,17125200.0
2021-12-10,144.47999572753906,152.92999267578125,142.6199951171875,148.25,7906600.0
2021-12-13,139.77000427246094,146.47999572753906,139.55999755859375,143.8800048828125,5870800.0
2021-12-14,144.4600067138672,146.16000366210938,136.35899353027344,137.72300720214844,7689700.0
2021-12-15,151.07000732421875,152.37100219726562,143.47999572753906,145.0,7449600.0
2021-12-16,150.00999450683594,150.89999389648438,145.00999450683594,145.85000610351562,8039800.0
2021-12-17,155.3699951171875,155.99000549316406,146.17999267578125,148.72500610351562,8357200.0
2021-12-20,148.05999755859375,158.6300048828125,147.1300048828125,154.50999450683594,5419200.0
2021-12-21,154.24000549316406,155.27000427246094,147.11500549316406,148.75999450683594,3816300.0
2021-12-22,153.85000610351562,155.73500061035156,150.9149932861328,153.59100341796875,3544300.0
2021-12-23,157.00999450683594,158.14999389648438,151.3800048828125,153.1699981689453,3267500.0
2021-12-27,156.52000427246094,159.72999572753906,154.4199981689453,154.99000549316406,3537000.0
2021-12-28,152.38999938964844,156.92999267578125,151.77000427246094,156.88999938964844,2627100.0
2021-12-29,152.47999572753906,153.25999450683594,148.25999450683594,152.3800048828125,2488100.0
2021-12-30,155.16000366210938,157.7899932861328,150.1199951171875,151.9199981689453,2959900.0
2021-12-31,152.30999755859375,156.74000549316406,152.1699981689453,154.0,2204400.0
2022-01-03,157.00999450683594,157.3699951171875,147.4600067138672,152.35000610351562,3727200.0
2022-01-04,154.44000244140625,156.41000366210938,147.56700134277344,155.10000610351562,6265200.0
2022-01-05,144.1699981689453,153.49000549316406,143.52999877929688,150.25999450683594,6104500.0
2022-01-06,143.10000610351562,147.0500030517578,139.4499969482422,142.0500030517578,5968900.0
2022-01-07,135.92999267578125,144.72999572753906,135.1199951171875,140.48500061035156,6221200.0
2022-01-10,136.22999572753906,136.5,126.91100311279297,133.51100158691406,7181100.0
2022-01-11,142.1300048828125,145.92999267578125,136.79800415039062,137.67999267578125,5524500.0
2022-01-12,139.25,145.94000244140625,137.5800018310547,142.91000366210938,3756300.0
2022-01-13,130.58999633789062,139.47000122070312,130.5500030517578,139.39999389648438,3668500.0
2022-01-14,130.44000244140625,133.4600067138672,127.0999984741211,128.3000030517578,3910100.0
2022-01-18,127.30999755859375,131.85000610351562,125.19999694824219,128.0,3631400.0
2022-01-19,126.98999786376953,132.0500030517578,126.69000244140625,127.80999755859375,3157600.0
2022-01-20,124.44000244140625,132.8800048828125,123.70999908447266,129.27999877929688,3399900.0
2022-01-21,116.12999725341797,122.95999908447266,115.5199966430664,122.4489974975586,6697000.0
2022-01-24,121.83000183105469,122.2300033569336,108.05999755859375,111.58999633789062,9032900.0
2022-01-25,117.80000305175781,122.20999908447266,114.55000305175781,120.0,5011800.0
2022-01-26,114.33000183105469,123.69000244140625,113.20999908447266,121.88999938964844,5579800.0
2022-01-27,110.69000244140625,119.66999816894531,110.29000091552734,116.37699890136719,5476900.0
2022-01-28,117.29000091552734,117.47000122070312,109.5199966430664,111.97000122070312,3907500.0
2022-01-31,125.7699966430664,125.91999816894531,118.0,118.25,4268000.0
2022-02-01,127.5,128.29400634765625,123.55999755859375,127.58999633789062,2688300.0
2022-02-02,121.56999969482422,127.29000091552734,120.05999755859375,127.29000091552734,3664000.0
2022-02-03,114.23999786376953,120.29000091552734,113.73999786376953,118.05999755859375,3351400.0
2022-02-04,118.45999908447266,119.87000274658203,113.8499984741211,114.43000030517578,3661400.0
2022-02-07,118.41000366210938,123.33999633789062,118.13999938964844,118.51000213623047,3041600.0
2022-02-08,121.87000274658203,122.36000061035156,116.5,117.13999938964844,3186100.0
2022-02-09,128.16000366210938,128.27999877929688,121.5999984741211,123.90499877929688,3712200.0
2022-02-10,127.22000122070312,131.90699768066406,123.19999694824219,124.5,3967200.0
2022-02-11,122.4800033569336,129.0500030517578,121.18000030517578,127.4000015258789,2905100.0
2022-02-14,120.77999877929688,125.11000061035156,120.41000366210938,122.62999725341797,2628700.0
2022-02-15,125.56999969482422,125.93000030517578,121.3499984741211,123.5999984741211,1952600.0
2022-02-16,120.13999938964844,123.91999816894531,118.51000213623047,123.1500015258789,3459800.0
2022-02-17,115.0,120.61000061035156,114.19000244140625,118.61000061035156,3190600.0
2022-02-18,110.27999877929688,116.11000061035156,109.27999877929688,115.0,4304300.0
2022-02-22,110.98999786376953,114.5,108.0199966430664,108.04000091552734,3990200.0
2022-02-23,106.3499984741211,112.33999633789062,106.30999755859375,112.01000213623047,2576800.0
2022-02-24,113.55999755859375,113.9800033569336,100.0,101.12000274658203,4761100.0
2022-02-25,115.06999969482422,115.22000122070312,109.69000244140625,114.44499969482422,3924300.0
2022-02-28,118.43000030517578,118.91999816894531,114.1500015258789,114.54000091552734,4859200.0
2022-03-01,117.9000015258789,123.5,117.0199966430664,117.55000305175781,3841300.0
2022-03-02,114.4000015258789,118.1500015258789,109.5199966430664,117.95999908447266,4833700.0
2022-03-03,108.66000366210938,115.9000015258789,107.5,115.9000015258789,3760000.0
2022-03-04,101.37999725341797,110.36599731445312,101.19999694824219,108.69999694824219,5271600.0
2022-03-07,95.05999755859375,103.73999786376953,95.04900360107422,102.2699966430664,6581000.0
2022-03-08,91.9800033569336,96.95999908447266,90.9000015258789,95.0,5917100.0
2022-03-09,98.05000305175781,100.23999786376953,95.48999786376953,95.94999694824219,5176800.0
2022-03-10,93.87999725341797,96.0,91.91999816894531,94.91000366210938,11519600.0
2022-03-11,75.01000213623047,77.80999755859375,71.0,76.69999694824219,44966800.0
2022-03-14,73.23999786376953,75.73500061035156,71.79000091552734,73.16999816894531,11239900.0
2022-03-15,76.63999938964844,77.19000244140625,72.5199966430664,73.30000305175781,8366200.0
2022-03-16,83.16999816894531,83.45999908447266,77.7699966430664,78.3499984741211,10955100.0
2022-03-17,87.26000213623047,88.04000091552734,82.25,82.73999786376953,6891500.0
2022-03-18,95.51000213623047,96.97000122070312,88.2699966430664,88.27999877929688,11799300.0
2022-03-21,95.86000061035156,100.05999755859375,93.01000213623047,94.20999908447266,8118700.0
2022-03-22,99.44999694824219,102.05000305175781,94.0,94.12000274658203,5869500.0
2022-03-23,100.16999816894531,102.61000061035156,94.7249984741211,98.16999816894531,6228800.0
2022-03-24,104.55000305175781,104.69999694824219,98.13899993896484,101.08999633789062,6654300.0
2022-03-25,100.44999694824219,104.45999908447266,98.37000274658203,104.22000122070312,6001200.0
2022-03-28,104.66999816894531,105.05000305175781,98.80999755859375,100.9000015258789,5170000.0
2022-03-29,111.23999786376953,111.98999786376953,104.0999984741211,106.47000122070312,6306600.0
2022-03-30,107.94999694824219,111.73999786376953,106.62999725341797,109.26000213623047,4429000.0
2022-03-31,107.12000274658203,109.89900207519531,105.6500015258789,107.08000183105469,4000300.0
2022-04-01,108.62999725341797,111.47000122070312,106.69999694824219,107.0,4242400.0
2022-04-04,112.27999877929688,113.66999816894531,108.69999694824219,109.63999938964844,3467700.0
2022-04-05,107.37000274658203,113.0,106.37999725341797,111.30000305175781,4110300.0
2022-04-06,102.69999694824219,105.94000244140625,100.80999755859375,105.6500015258789,5946300.0
2022-04-07,102.72000122070312,105.49800109863281,100.01000213623047,102.23999786376953,4207300.0
2022-04-08,101.94999694824219,104.94000244140625,100.58999633789062,101.83999633789062,3902500.0
2022-04-11,101.70999908447266,102.875,97.18000030517578,100.23999786376953,3262200.0
2022-04-12,98.76000213623047,105.41000366210938,97.62999725341797,103.5199966430664,3658200.0
2022-04-13,104.55999755859375,105.05000305175781,97.98999786376953,98.5,3634000.0
2022-04-14,99.52999877929688,104.93000030517578,99.2300033569336,104.44999694824219,2987600.0
2022-04-18,96.31999969482422,99.23999786376953,93.83999633789062,99.13999938964844,3870900.0
2022-04-19,102.02999877929688,102.94000244140625,94.61000061035156,95.91000366210938,4051800.0
2022-04-20,92.73999786376953,101.87000274658203,92.37000274658203,101.7300033569336,4841700.0
2022-04-21,87.41999816894531,96.19999694824219,86.75,94.80999755859375,4749400.0
2022-04-22,86.33000183105469,90.37000274658203,84.70999908447266,88.04000091552734,3777800.0
2022-04-25,89.94999694824219,91.06999969482422,85.19000244140625,85.3499984741211,3722600.0
2022-04-26,84.38999938964844,89.66999816894531,84.08000183105469,89.1500015258789,4242600.0
2022-04-27,82.70999908447266,86.58000183105469,81.12999725341797,84.33000183105469,3561900.0
2022-04-28,85.37000274658203,86.73999786376953,80.63099670410156,83.91000366210938,3888900.0
2022-04-29,81.0,87.5510025024414,80.88999938964844,84.55999755859375,2877500.0
2022-05-02,85.83000183105469,86.0,80.44499969482422,80.7300033569336,3291500.0
2022-05-03,83.94000244140625,86.75,81.08599853515625,81.36499786376953,3567800.0
2022-05-04,88.51000213623047,88.58000183105469,79.0999984741211,84.69999694824219,4250200.0
2022-05-05,80.93000030517578,86.86000061035156,79.16000366210938,86.86000061035156,3479000.0
2022-05-06,74.56999969482422,80.0199966430664,74.13999938964844,79.77999877929688,4415500.0
2022-05-09,68.62999725341797,73.83999633789062,67.9229965209961,72.47000122070312,5426100.0
2022-05-10,70.29000091552734,73.0,66.0,71.0999984741211,6019000.0
2022-05-11,67.5999984741211,73.0199966430664,67.0199966430664,69.73999786376953,6200400.0
2022-05-12,69.83999633789062,72.1500015258789,64.83999633789062,65.73999786376953,5274900.0
2022-05-13,79.16999816894531,80.77999877929688,72.51000213623047,72.66000366210938,6171500.0
2022-05-16,74.48999786376953,79.77999877929688,74.18000030517578,77.30000305175781,3522500.0
2022-05-17,75.25,79.56999969482422,72.13999938964844,76.76000213623047,5004500.0
2022-05-18,72.76000213623047,76.12000274658203,71.91000366210938,73.87999725341797,2963200.0
2022-05-19,78.18000030517578,80.16000366210938,72.55000305175781,73.5999984741211,5308600.0
2022-05-20,76.75,80.94999694824219,72.83999633789062,79.63999938964844,4609800.0
2022-05-23,78.2699966430664,78.33000183105469,74.47000122070312,76.58000183105469,2787700.0
2022-05-24,71.7300033569336,77.16999816894531,69.78500366210938,76.94000244140625,4320100.0
2022-05-25,77.69999694824219,78.7699966430664,71.12999725341797,71.12999725341797,3867200.0
2022-05-26,80.80999755859375,81.87999725341797,75.93000030517578,76.5,3546800.0
2022-05-27,86.23999786376953,86.66000366210938,81.62000274658203,81.62000274658203,3413700.0
2022-05-31,83.91000366210938,87.26200103759766,82.0,86.23999786376953,5292400.0
2022-06-01,82.12000274658203,87.44000244140625,81.27999877929688,85.31999969482422,2369800.0
2022-06-02,87.62999725341797,88.27999877929688,81.80000305175781,82.23999786376953,2785800.0
2022-06-03,83.77999877929688,86.12999725341797,82.7750015258789,84.52999877929688,2569800.0
2022-06-06,84.26000213623047,87.61000061035156,82.63999938964844,86.04000091552734,2283800.0
2022-06-07,87.73999786376953,88.02999877929688,82.16000366210938,82.44999694824219,3520100.0
2022-06-08,90.0999984741211,92.04000091552734,88.70999908447266,90.0,5663700.0
2022-06-09,87.36000061035156,91.67400360107422,87.33000183105469,89.44000244140625,12549200.0
2022-06-10,65.93000030517578,69.8499984741211,64.30000305175781,66.5,41703600.0
2022-06-13,59.119998931884766,63.29999923706055,58.0,62.5,14979900.0
2022-06-14,57.279998779296875,60.33000183105469,57.13999938964844,59.97999954223633,7000300.0
2022-06-15,60.470001220703125,61.619998931884766,57.31999969482422,57.81999969482422,8909300.0
2022-06-16,56.810001373291016,59.2400016784668,55.959999084472656,57.79199981689453,7732300.0
2022-06-17,60.54999923706055,61.45000076293945,56.41999816894531,56.41999816894531,6518700.0
2022-06-21,59.54999923706055,63.40999984741211,59.47999954223633,60.7599983215332,7079200.0
2022-06-22,62.04999923706055,63.380001068115234,58.52199935913086,59.25,5174600.0
2022-06-23,65.69999694824219,66.05000305175781,61.775001525878906,62.790000915527344,6007700.0
2022-06-24,68.75,69.75,66.05000305175781,66.38999938964844,7682300.0
2022-06-27,66.19000244140625,70.70999908447266,66.02999877929688,69.52999877929688,4660500.0
2022-06-28,61.66999816894531,66.83000183105469,61.41999816894531,65.50499725341797,4355600.0
2022-06-29,61.040000915527344,62.31999969482422,60.349998474121094,61.61000061035156,3353100.0
2022-06-30,57.380001068115234,60.47999954223633,55.86000061035156,60.47999954223633,5064700.0
2022-07-01,61.220001220703125,61.5099983215332,57.0,58.0,7465200.0
2022-07-05,65.31999969482422,65.66000366210938,59.45000076293945,60.40999984741211,4804100.0
2022-07-06,64.08999633789062,66.94000244140625,63.340999603271484,65.5999984741211,3549200.0
2022-07-07,67.44999694824219,68.4000015258789,63.834999084472656,63.834999084472656,5482700.0
2022-07-08,66.44999694824219,68.38800048828125,65.37000274658203,66.19999694824219,3067600.0
2022-07-11,63.11000061035156,66.08000183105469,62.54199981689453,65.9800033569336,3386300.0
2022-07-12,62.79999923706055,65.66999816894531,61.61000061035156,63.540000915527344,3010700.0
2022-07-13,61.70000076293945,63.349998474121094,59.5,60.56999969482422,3143800.0
2022-07-14,60.22999954223633,61.79999923706055,58.790000915527344,61.33000183105469,2523100.0
2022-07-15,63.43000030517578,63.869998931884766,60.34000015258789,61.5,3563600.0
2022-07-18,62.060001373291016,65.55999755859375,61.75,64.98100280761719,2959000.0
2022-07-19,64.06999969482422,64.18000030517578,61.0,63.2400016784668,3212000.0
2022-07-20,67.66000366210938,68.75,64.4000015258789,64.87000274658203,4196300.0
2022-07-21,67.4800033569336,68.0,64.83000183105469,65.02999877929688,3672600.0
2022-07-22,64.44999694824219,68.94999694824219,63.400001525878906,67.31999969482422,3170400.0
2022-07-25,63.400001525878906,64.12999725341797,61.5099983215332,64.12999725341797,2437800.0
2022-07-26,60.209999084472656,63.40999984741211,59.880001068115234,63.40999984741211,2963800.0
2022-07-27,64.2699966430664,64.5999984741211,61.029998779296875,61.875,2835900.0
2022-07-28,64.38999938964844,65.1500015258789,61.40999984741211,64.06999969482422,2400200.0
2022-07-29,63.97999954223633,64.27999877929688,62.05799865722656,64.27999877929688,2761900.0
2022-08-01,65.51000213623047,66.69999694824219,62.58000183105469,63.310001373291016,2857600.0
2022-08-02,67.01000213623047,67.4800033569336,63.97999954223633,64.0199966430664,2322200.0
2022-08-03,71.12000274658203,71.33999633789062,67.76000213623047,67.83000183105469,3186700.0
2022-08-04,71.19000244140625,71.66000366210938,69.18000030517578,70.38999938964844,1939800.0
2022-08-05,72.33999633789062,72.9000015258789,69.0199966430664,70.0199966430664,2549700.0
2022-08-08,74.31999969482422,77.23999786376953,72.5999984741211,72.69000244140625,3528100.0
2022-08-09,69.98999786376953,73.98999786376953,69.44999694824219,72.95999908447266,3397800.0
2022-08-10,75.38999938964844,75.80000305175781,73.08999633789062,73.91999816894531,3217800.0
2022-08-11,72.33999633789062,77.19000244140625,71.87000274658203,77.1500015258789,3026700.0
2022-08-12,74.33999633789062,74.7699966430664,71.4000015258789,73.44000244140625,3355300.0
2022-08-15,75.8499984741211,76.26000213623047,73.5999984741211,74.1500015258789,2428900.0
2022-08-16,73.7699966430664,75.80999755859375,72.25,75.0,2994100.0
2022-08-17,69.58999633789062,72.41699981689453,69.06999969482422,72.0999984741211,2781300.0
2022-08-18,69.75,70.0999984741211,68.69000244140625,69.91000366210938,2027900.0
2022-08-19,65.91999816894531,68.19000244140625,65.75,67.72000122070312,2756200.0
2022-08-22,63.060001373291016,64.66999816894531,62.6150016784668,63.20000076293945,3252000.0
2022-08-23,61.040000915527344,63.5,60.779998779296875,62.810001373291016,4615600.0
2022-08-24,60.95000076293945,62.400001525878906,60.56999969482422,61.25,3395700.0
2022-08-25,61.939998626708984,62.7400016784668,60.279998779296875,61.4900016784668,2685800.0
2022-08-26,58.02000045776367,61.47999954223633,57.41999816894531,61.279998779296875,4519500.0
2022-08-29,58.0,60.13999938964844,57.2400016784668,57.720001220703125,2816600.0
2022-08-30,58.56999969482422,59.433998107910156,56.91999816894531,58.439998626708984,2942900.0
2022-08-31,58.220001220703125,60.2400016784668,57.66999816894531,59.54999923706055,2667200.0
2022-09-01,55.70000076293945,57.38999938964844,53.70000076293945,57.18000030517578,4224500.0
2022-09-02,54.45000076293945,57.040000915527344,53.9900016784668,56.65999984741211,3090400.0
2022-09-06,53.79999923706055,55.209999084472656,53.25,54.63999938964844,4603000.0
2022-09-07,55.13999938964844,55.45000076293945,53.25,53.79999923706055,4890700.0
2022-09-08,57.95000076293945,58.0099983215332,53.369998931884766,54.099998474121094,10469100.0
2022-09-09,64.04000091552734,66.3740005493164,61.75,65.80999755859375,34919600.0
2022-09-12,65.66000366210938,67.3499984741211,64.26000213623047,64.61000061035156,10186900.0
2022-09-13,60.93000030517578,63.290000915527344,60.779998779296875,62.5,6616200.0
2022-09-14,60.54999923706055,61.310001373291016,59.7400016784668,60.650001525878906,4098700.0
2022-09-15,60.279998779296875,62.75,59.0,59.56999969482422,5922500.0
2022-09-16,56.58000183105469,58.93000030517578,55.61000061035156,58.5,6918500.0
2022-09-19,56.47999954223633,57.33000183105469,55.5,56.01499938964844,4592800.0
2022-09-20,55.540000915527344,56.90999984741211,55.01499938964844,55.54999923706055,3358600.0
2022-09-21,54.599998474121094,57.66899871826172,54.54999923706055,55.7400016784668,3746400.0
2022-09-22,54.0,54.650001525878906,52.529998779296875,53.560001373291016,5433400.0
2022-09-23,52.38999938964844,54.4900016784668,51.119998931884766,53.720001220703125,6805100.0
2022-09-26,51.66999816894531,54.599998474121094,51.619998931884766,52.75,3619100.0
2022-09-27,52.630001068115234,54.099998474121094,52.0099983215332,52.86000061035156,3718500.0
2022-09-28,55.310001373291016,55.65999984741211,53.400001525878906,53.400001525878906,4991500.0
2022-09-29,55.20000076293945,55.459999084472656,53.58000183105469,53.619998931884766,3993600.0
2022-09-30,53.470001220703125,56.630001068115234,53.34000015258789,55.47999954223633,4579900.0
2022-10-03,52.93000030517578,53.64500045776367,51.290000915527344,51.369998931884766,6321800.0
2022-10-04,55.880001068115234,56.625,54.637001037597656,54.689998626708984,5022600.0
2022-10-05,53.88999938964844,54.56999969482422,51.90999984741211,54.43000030517578,4277900.0
2022-10-06,51.56999969482422,54.540000915527344,51.5099983215332,53.79999923706055,5664000.0
2022-10-07,47.83000183105469,50.33000183105469,47.70000076293945,50.08000183105469,6643800.0
2022-10-10,46.27000045776367,48.20000076293945,45.66999816894531,48.0099983215332,5469500.0
2022-10-11,44.540000915527344,46.3849983215332,44.20000076293945,46.11000061035156,4077500.0
2022-10-12,45.349998474121094,45.71099853515625,43.349998474121094,44.93000030517578,5807700.0
2022-10-13,46.20000076293945,46.97999954223633,42.130001068115234,42.869998931884766,5309600.0
2022-10-14,44.0,47.470001220703125,43.95000076293945,47.14500045776367,3368600.0
2022-10-17,46.15999984741211,47.599998474121094,45.459999084472656,46.040000915527344,4876300.0
2022-10-18,48.4900016784668,49.40999984741211,46.904998779296875,48.439998626708984,7559300.0
2022-10-19,46.54999923706055,48.27000045776367,46.03900146484375,47.880001068115234,3496100.0
2022-10-20,46.65999984741211,47.95000076293945,46.04999923706055,46.77000045776367,4157400.0
2022-10-21,47.810001373291016,48.0099983215332,44.79999923706055,46.029998779296875,4236100.0
2022-10-24,48.470001220703125,48.5099983215332,46.029998779296875,48.0099983215332,3932200.0
2022-10-25,50.22999954223633,50.619998931884766,49.060001373291016,49.060001373291016,4135700.0
2022-10-26,48.9900016784668,51.099998474121094,48.45800018310547,48.95000076293945,4865400.0
2022-10-27,48.2400016784668,50.54999923706055,48.02000045776367,49.56999969482422,2699400.0
2022-10-28,48.72999954223633,48.79999923706055,47.0,48.09000015258789,2906800.0
2022-10-31,48.29999923706055,49.040000915527344,47.630001068115234,48.189998626708984,2414000.0
2022-11-01,47.88999938964844,50.25,47.529998779296875,49.72999954223633,3593500.0
2022-11-02,43.15999984741211,47.810001373291016,43.150001525878906,47.79999923706055,5023000.0
2022-11-03,42.43000030517578,44.10499954223633,42.209999084472656,42.83000183105469,3750100.0
2022-11-04,40.86000061035156,43.369998931884766,39.630001068115234,43.0,6499700.0
2022-11-07,42.5099983215332,42.76499938964844,40.150001525878906,41.18000030517578,4789300.0
2022-11-08,41.20000076293945,43.18000030517578,40.560001373291016,42.90999984741211,5691200.0
2022-11-09,39.79999923706055,40.64500045776367,39.56999969482422,40.5,4452600.0
2022-11-10,45.5,45.560001373291016,42.814998626708984,42.81999969482422,5793900.0
2022-11-11,53.0,53.04999923706055,45.470001220703125,46.029998779296875,10930900.0
2022-11-14,51.54999923706055,53.310001373291016,51.400001525878906,52.31999969482422,5823800.0
2022-11-15,53.31999969482422,54.32500076293945,51.6619987487793,53.7400016784668,5118000.0
2022-11-16,49.54999923706055,52.183998107910156,49.130001068115234,52.02000045776367,3715600.0
2022-11-17,47.439998626708984,48.27000045776367,46.816001892089844,47.939998626708984,3085600.0
2022-11-18,46.0,48.54999923706055,45.560001373291016,48.54999923706055,2745900.0
2022-11-21,44.18000030517578,45.40999984741211,43.04999923706055,45.38999938964844,3438100.0
2022-11-22,43.86000061035156,43.970001220703125,42.29999923706055,43.79999923706055,3666300.0
2022-11-23,46.349998474121094,46.685001373291016,43.209999084472656,43.810001373291016,3408500.0
2022-11-25,46.029998779296875,46.060001373291016,44.95000076293945,46.04999923706055,1558100.0
2022-11-28,45.790000915527344,47.88999938964844,45.599998474121094,45.599998474121094,4017600.0
2022-11-29,44.560001373291016,46.630001068115234,44.22999954223633,46.0,2973900.0
2022-11-30,47.06999969482422,47.54499816894531,43.95000076293945,44.459999084472656,4442700.0
2022-12-01,48.290000915527344,49.599998474121094,46.66999816894531,46.66999816894531,3756300.0
2022-12-02,46.599998474121094,47.119998931884766,45.31999969482422,46.119998931884766,2984300.0
2022-12-05,42.439998626708984,46.15399932861328,42.29999923706055,45.75,5552800.0
2022-12-06,41.83000183105469,42.630001068115234,40.7599983215332,42.40999984741211,4696100.0
2022-12-07,42.08000183105469,42.7400016784668,41.27000045776367,41.97999954223633,3494000.0
2022-12-08,43.75,44.400001525878906,41.380001068115234,42.380001068115234,11822800.0
2022-12-09,49.15999984741211,51.310001373291016,46.880001068115234,47.529998779296875,30213500.0
2022-12-12,54.06999969482422,54.15999984741211,49.70000076293945,49.959999084472656,16590600.0
2022-12-13,58.029998779296875,58.880001068115234,55.90999984741211,57.5,15410900.0
2022-12-14,59.54999923706055,61.599998474121094,57.84000015258789,57.95000076293945,12958700.0
2022-12-15,56.310001373291016,59.369998931884766,55.400001525878906,58.5,9560000.0
2022-12-16,56.27000045776367,56.790000915527344,54.40999984741211,55.4900016784668,16893500.0
2022-12-19,54.220001220703125,56.45000076293945,53.349998474121094,56.0099983215332,8237700.0
2022-12-20,54.099998474121094,54.779998779296875,52.06999969482422,53.47999954223633,6735400.0
2022-12-21,56.58000183105469,56.91999816894531,53.5,53.86000061035156,5342900.0
2022-12-22,54.2400016784668,56.220001220703125,52.95000076293945,54.970001220703125,4445600.0
2022-12-23,53.900001525878906,53.91999816894531,51.90999984741211,53.529998779296875,3278300.0
2022-12-27,52.41999816894531,53.46500015258789,51.47999954223633,53.13999938964844,3748700.0
2022-12-28,52.77000045776367,53.5,51.72999954223633,52.13999938964844,3360900.0
2022-12-29,55.75,55.869998931884766,53.5,53.70000076293945,4467400.0
2022-12-30,55.41999816894531,55.75,54.0,54.012001037597656,3503700.0
2023-01-03,56.75,57.900001525878906,55.630001068115234,56.435001373291016,5576000.0
2023-01-04,56.27000045776367,59.09000015258789,56.09000015258789,57.90999984741211,4059700.0
2023-01-05,53.93000030517578,57.43000030517578,53.900001525878906,57.31999969482422,4595600.0
2023-01-06,54.540000915527344,54.90999984741211,52.16999816894531,54.165000915527344,3912700.0
2023-01-09,56.5099983215332,57.25,55.34000015258789,55.45000076293945,5135700.0
2023-01-10,58.04999923706055,58.599998474121094,55.24100112915039,55.25,5714100.0
2023-01-11,59.599998474121094,60.090999603271484,57.41999816894531,58.040000915527344,4309700.0
2023-01-12,58.70000076293945,60.5,57.75,59.90999984741211,4635200.0
2023-01-13,58.34000015258789,58.849998474121094,57.279998779296875,57.834999084472656,2938300.0
2023-01-17,59.720001220703125,60.1349983215332,56.85499954223633,57.689998626708984,4348500.0
2023-01-18,57.5,61.27000045776367,56.779998779296875,60.61000061035156,4989400.0
2023-01-19,53.9900016784668,57.145999908447266,53.869998931884766,56.529998779296875,5129100.0
2023-01-20,56.5099983215332,56.68000030517578,53.11000061035156,53.939998626708984,5356500.0
2023-01-23,58.689998626708984,59.27000045776367,55.810001373291016,56.529998779296875,3989800.0
2023-01-24,57.95000076293945,58.959999084472656,56.48500061035156,57.83000183105469,3816300.0
2023-01-25,57.33000183105469,57.7400016784668,54.61000061035156,56.42300033569336,3264200.0
2023-01-26,58.599998474121094,59.29999923706055,57.220001220703125,58.6349983215332,2830700.0
2023-01-27,59.25,60.189998626708984,57.869998931884766,57.869998931884766,3093800.0
2023-01-30,58.290000915527344,59.540000915527344,57.33000183105469,58.130001068115234,3268700.0
2023-01-31,60.63999938964844,60.709999084472656,58.09000015258789,58.290000915527344,3397800.0
2023-02-01,63.0,63.52000045776367,59.20000076293945,61.0,3788600.0
2023-02-02,67.83000183105469,68.61000061035156,64.29000091552734,65.41000366210938,6250600.0
2023-02-03,65.33000183105469,67.94000244140625,64.3499984741211,64.77999877929688,3997300.0
2023-02-06,62.95000076293945,65.37999725341797,62.560001373291016,64.0999984741211,2262300.0
2023-02-07,66.18000030517578,66.51000213623047,62.31999969482422,63.56999969482422,3322800.0
2023-02-08,64.94999694824219,66.63999938964844,64.83999633789062,65.69999694824219,3052800.0
2023-02-09,63.849998474121094,66.85199737548828,63.584999084472656,66.08999633789062,3010900.0
2023-02-10,60.689998626708984,62.97600173950195,60.06999969482422,62.665000915527344,3166100.0
2023-02-13,61.849998474121094,62.90999984741211,60.630001068115234,61.27000045776367,2063100.0
2023-02-14,63.63999938964844,63.9900016784668,60.650001525878906,61.20000076293945,1939100.0
2023-02-15,65.48999786376953,65.52999877929688,62.529998779296875,62.689998626708984,2253400.0
2023-02-16,66.6500015258789,69.44999694824219,63.0,63.70000076293945,8938500.0
2023-02-17,64.47000122070312,66.79000091552734,63.599998474121094,65.80000305175781,3597100.0
2023-02-21,59.61000061035156,60.4900016784668,58.060001373291016,59.814998626708984,7121900.0
2023-02-22,60.459999084472656,60.5,58.689998626708984,59.79999923706055,3310700.0
2023-02-23,61.439998626708984,61.959999084472656,58.93000030517578,61.63999938964844,3129300.0
2023-02-24,59.13999938964844,60.040000915527344,58.33000183105469,59.75,2716300.0
2023-02-27,59.7599983215332,60.77000045776367,59.59000015258789,60.290000915527344,2701500.0
2023-02-28,61.349998474121094,61.97999954223633,59.9370002746582,60.0,3979800.0
2023-03-01,58.9900016784668,61.68000030517578,58.95000076293945,60.790000915527344,2802600.0
2023-03-02,61.279998779296875,61.595001220703125,57.86000061035156,58.060001373291016,3079700.0
2023-03-03,65.08999633789062,65.19000244140625,61.63999938964844,61.900001525878906,4265200.0
2023-03-06,64.1500015258789,66.18000030517578,63.959999084472656,65.19000244140625,3556700.0
2023-03-07,64.91999816894531,66.9800033569336,64.4800033569336,64.73999786376953,4233900.0
2023-03-08,65.66000366210938,66.29000091552734,64.25199890136719,65.33999633789062,3407600.0
2023-03-09,64.41000366210938,66.9000015258789,63.933998107910156,65.9000015258789,8283900.0
2023-03-10,49.689998626708984,55.279998779296875,49.41999816894531,53.709999084472656,29047800.0
2023-03-13,53.064998626708984,54.45000076293945,47.779998779296875,49.0,10204500.0
2023-03-14,55.4900016784668,56.880001068115234,53.891998291015625,54.56999969482422,7837300.0
2023-03-15,56.54999923706055,56.849998474121094,54.0,54.470001220703125,5160000.0
2023-03-16,58.810001373291016,58.900001525878906,55.86000061035156,56.630001068115234,4570600.0
2023-03-17,58.52000045776367,59.689998626708984,57.45000076293945,58.52000045776367,3809500.0
2023-03-20,55.790000915527344,58.220001220703125,54.86000061035156,58.13999938964844,5142900.0
2023-03-21,58.5099983215332,58.72999954223633,55.85499954223633,56.11000061035156,3750200.0
2023-03-22,56.59000015258789,59.11000061035156,56.5099983215332,58.20000076293945,3526000.0
2023-03-23,57.209999084472656,59.08000183105469,56.349998474121094,57.52000045776367,2589800.0
2023-03-24,56.619998931884766,57.130001068115234,55.2400016784668,56.9900016784668,2187600.0
2023-03-27,57.16999816894531,57.650001525878906,56.0099983215332,57.119998931884766,2283700.0
2023-03-28,57.040000915527344,57.86000061035156,56.595001220703125,57.22999954223633,2214700.0
2023-03-29,57.97999954223633,58.47999954223633,56.349998474121094,58.0099983215332,3202600.0
2023-03-30,56.540000915527344,58.790000915527344,56.099998474121094,58.779998779296875,3558500.0
2023-03-31,58.29999923706055,58.827999114990234,56.380001068115234,56.9900016784668,4529900.0
2023-04-03,58.08000183105469,58.46500015258789,56.6150016784668,57.29999923706055,3613000.0
2023-04-04,56.959999084472656,58.689998626708984,56.33000183105469,58.59000015258789,3252200.0
2023-04-05,55.93000030517578,56.4900016784668,54.40999984741211,56.33000183105469,2855500.0
2023-04-06,56.470001220703125,56.58000183105469,54.70000076293945,55.290000915527344,2165100.0
2023-04-10,56.83000183105469,57.0,55.20199966430664,55.70000076293945,2755800.0
2023-04-11,57.099998474121094,57.51499938964844,55.95000076293945,57.040000915527344,2126900.0
2023-04-12,54.47999954223633,58.47999954223633,54.34000015258789,58.36000061035156,2917400.0
2023-04-13,55.68000030517578,56.81100082397461,54.7599983215332,54.79999923706055,2633700.0
2023-04-14,54.459999084472656,56.189998626708984,54.04999923706055,55.20000076293945,3013600.0
2023-04-17,53.779998779296875,54.47999954223633,53.0099983215332,54.47999954223633,4530500.0
2023-04-18,53.25,54.45000076293945,52.84000015258789,54.09000015258789,4192900.0
2023-04-19,53.04999923706055,54.2400016784668,52.3650016784668,52.529998779296875,3878800.0
2023-04-20,52.290000915527344,52.849998474121094,51.88999938964844,52.27000045776367,3433300.0
2023-04-21,51.04999923706055,52.099998474121094,50.97999954223633,52.0,3051600.0
2023-04-24,50.47999954223633,51.349998474121094,49.755001068115234,50.84199905395508,2758200.0
2023-04-25,49.150001525878906,49.88999938964844,48.66999816894531,49.880001068115234,4432000.0
2023-04-26,48.220001220703125,50.04199981689453,47.810001373291016,50.04199981689453,3094900.0
2023-04-27,49.099998474121094,49.310001373291016,47.90999984741211,48.9900016784668,3224200.0
2023-04-28,49.439998626708984,49.584999084472656,48.00199890136719,48.720001220703125,1910200.0
2023-05-01,49.4900016784668,49.90999984741211,48.81999969482422,49.20000076293945,1858700.0
2023-05-02,48.45000076293945,49.599998474121094,47.95000076293945,49.400001525878906,3569200.0
2023-05-03,47.400001525878906,48.6150016784668,46.79999923706055,48.540000915527344,3934700.0
2023-05-04,47.540000915527344,48.25,47.06999969482422,47.709999084472656,1750800.0
2023-05-05,48.72999954223633,49.084999084472656,47.41999816894531,47.849998474121094,2331300.0
2023-05-08,49.29999923706055,49.66999816894531,48.56999969482422,48.95000076293945,2205000.0
2023-05-09,49.43000030517578,49.970001220703125,48.599998474121094,48.86000061035156,2193100.0
2023-05-10,50.0099983215332,50.41999816894531,49.2140007019043,50.08000183105469,2189800.0
2023-05-11,49.439998626708984,50.354000091552734,48.8650016784668,50.29999923706055,1911300.0
2023-05-12,48.849998474121094,49.47999954223633,48.369998931884766,49.47999954223633,1599200.0
2023-05-15,51.099998474121094,51.16999816894531,48.40999984741211,48.81999969482422,2641600.0
2023-05-16,50.2599983215332,51.43000030517578,49.900001525878906,50.599998474121094,1504000.0
2023-05-17,52.290000915527344,52.720001220703125,49.88999938964844,50.38999938964844,2793100.0
2023-05-18,52.560001373291016,52.81999969482422,51.5,52.13999938964844,2389700.0
2023-05-19,53.119998931884766,53.540000915527344,52.279998779296875,52.369998931884766,2440100.0
2023-05-22,55.45000076293945,55.619998931884766,52.689998626708984,53.099998474121094,3474000.0
2023-05-23,54.400001525878906,56.7400016784668,54.375,55.11000061035156,2280600.0
2023-05-24,53.470001220703125,54.0,52.81999969482422,53.43000030517578,1985400.0
2023-05-25,53.34000015258789,54.689998626708984,52.7599983215332,54.2599983215332,1947900.0
2023-05-26,55.0,56.29800033569336,53.36000061035156,53.36000061035156,2695000.0
2023-05-30,55.970001220703125,56.97999954223633,55.22999954223633,56.29999923706055,2915200.0
2023-05-31,56.400001525878906,56.69499969482422,54.599998474121094,55.290000915527344,4977300.0
2023-06-01,57.20000076293945,57.90999984741211,55.805999755859375,56.09000015258789,2871600.0
2023-06-02,57.470001220703125,58.25,56.599998474121094,57.79999923706055,2723200.0
2023-06-05,57.56999969482422,57.9900016784668,56.029998779296875,57.060001373291016,3533500.0
2023-06-06,59.150001525878906,59.279998779296875,56.869998931884766,57.13999938964844,2983600.0
2023-06-07,57.220001220703125,60.47999954223633,57.119998931884766,59.45000076293945,3846100.0
2023-06-08,58.47999954223633,58.75,56.04999923706055,56.599998474121094,13722100.0
2023-06-09,57.02000045776367,64.70999908447266,55.650001525878906,64.30999755859375,32090800.0
2023-06-12,54.91999816894531,57.7599983215332,54.29100036621094,57.099998474121094,12118100.0
2023-06-13,55.279998779296875,57.4900016784668,54.93000030517578,55.66999816894531,7647500.0
2023-06-14,54.099998474121094,56.06999969482422,53.72999954223633,55.119998931884766,6493700.0
2023-06-15,54.279998779296875,54.709999084472656,53.17100143432617,53.380001068115234,6588500.0
2023-06-16,53.849998474121094,54.54999923706055,53.11000061035156,54.54999923706055,5766700.0
2023-06-20,52.0099983215332,53.88999938964844,51.75,52.939998626708984,4311200.0
2023-06-21,50.70000076293945,51.810001373291016,49.65999984741211,51.58000183105469,4565600.0
2023-06-22,50.849998474121094,51.290000915527344,49.959999084472656,50.47999954223633,3507900.0
2023-06-23,50.08000183105469,50.459999084472656,49.56999969482422,49.9900016784668,3957200.0
2023-06-26,50.61000061035156,51.13999938964844,49.79999923706055,50.150001525878906,2911100.0
2023-06-27,50.93000030517578,51.13999938964844,49.310001373291016,50.4900016784668,3873100.0
2023-06-28,51.720001220703125,52.060001373291016,50.36000061035156,50.86000061035156,2588100.0
2023-06-29,51.220001220703125,51.939998626708984,50.880001068115234,51.68000030517578,2237100.0
2023-06-30,51.09000015258789,52.5099983215332,50.900001525878906,51.790000915527344,3250700.0
2023-07-03,51.79999923706055,52.665000915527344,51.09000015258789,51.130001068115234,2165900.0
2023-07-05,50.93000030517578,51.630001068115234,50.470001220703125,51.58000183105469,2365900.0
2023-07-06,49.439998626708984,50.165000915527344,48.7400016784668,50.15999984741211,3270700.0
2023-07-07,49.70000076293945,50.40999984741211,49.349998474121094,49.400001525878906,1930700.0
2023-07-10,51.11000061035156,51.189998626708984,49.31999969482422,49.459999084472656,2763400.0
2023-07-11,51.7599983215332,51.970001220703125,50.43899917602539,51.18000030517578,2414600.0
2023-07-12,51.79999923706055,53.09000015258789,50.9900016784668,52.79999923706055,2495700.0
2023-07-13,53.93000030517578,54.2400016784668,52.099998474121094,52.36000061035156,3915100.0
2023-07-14,52.720001220703125,54.70000076293945,52.65999984741211,54.060001373291016,3038100.0
2023-07-17,52.7599983215332,53.189998626708984,51.63999938964844,52.38999938964844,2359100.0
2023-07-18,53.84000015258789,53.91999816894531,52.77000045776367,53.08000183105469,2771700.0
2023-07-19,54.18000030517578,55.279998779296875,53.5099983215332,54.5099983215332,2750200.0
2023-07-20,51.720001220703125,53.790000915527344,51.66999816894531,53.65999984741211,3253300.0
2023-07-21,52.060001373291016,52.582000732421875,51.349998474121094,52.099998474121094,2526100.0
2023-07-24,51.81999969482422,52.5880012512207,51.439998626708984,52.5,1656300.0
2023-07-25,51.290000915527344,52.43000030517578,51.16999816894531,52.0,2146700.0
2023-07-26,52.529998779296875,52.9900016784668,50.86000061035156,51.15999984741211,2466800.0
2023-07-27,52.0099983215332,54.599998474121094,51.81999969482422,53.369998931884766,2738500.0
2023-07-28,52.86000061035156,53.47999954223633,52.16999816894531,52.56999969482422,2044800.0
2023-07-31,53.81999969482422,54.284000396728516,53.119998931884766,53.23500061035156,1564100.0
2023-08-01,52.9900016784668,53.52000045776367,52.630001068115234,53.369998931884766,1577900.0
2023-08-02,51.34000015258789,52.150001525878906,50.52000045776367,52.0099983215332,2298800.0
2023-08-03,52.25,52.41999816894531,50.95000076293945,51.029998779296875,1735300.0
2023-08-04,51.2400016784668,53.15999984741211,51.06999969482422,52.970001220703125,1785800.0
2023-08-07,51.5099983215332,51.52000045776367,50.599998474121094,51.25,1576100.0
2023-08-08,51.09000015258789,51.310001373291016,49.67399978637695,50.59000015258789,2544800.0
2023-08-09,50.70000076293945,51.36000061035156,50.310001373291016,51.08000183105469,1522800.0
2023-08-10,50.290000915527344,51.76499938964844,49.52000045776367,51.38999938964844,3387500.0
2023-08-11,49.220001220703125,50.16999816894531,49.220001220703125,49.779998779296875,1830100.0
2023-08-14,49.43000030517578,49.58000183105469,48.459999084472656,48.79999923706055,1977200.0
2023-08-15,48.540000915527344,49.220001220703125,48.47999954223633,48.97999954223633,2167100.0
2023-08-16,48.36000061035156,49.06999969482422,47.97200012207031,48.33000183105469,1530800.0
2023-08-17,47.619998931884766,48.689998626708984,47.369998931884766,48.2599983215332,2659200.0
2023-08-18,48.279998779296875,48.52000045776367,46.70000076293945,46.83000183105469,2825200.0
2023-08-21,47.970001220703125,48.81999969482422,47.595001220703125,48.2400016784668,1610600.0
2023-08-22,47.869998931884766,48.334999084472656,47.130001068115234,48.220001220703125,1489700.0
2023-08-23,48.15999984741211,48.540000915527344,47.25,48.0,1283500.0
2023-08-24,46.689998626708984,48.59000015258789,46.65999984741211,48.47999954223633,1477300.0
2023-08-25,48.290000915527344,48.59000015258789,46.7400016784668,46.81999969482422,1938800.0
2023-08-28,47.7400016784668,48.65999984741211,47.61000061035156,48.060001373291016,1716700.0
2023-08-29,47.95000076293945,48.21500015258789,47.220001220703125,47.45000076293945,2640200.0
2023-08-30,48.880001068115234,48.90999984741211,47.52000045776367,47.779998779296875,2673900.0
2023-08-31,50.29999923706055,50.79999923706055,49.0,49.15999984741211,3554200.0
2023-09-01,51.66999816894531,51.790000915527344,50.650001525878906,50.709999084472656,2381600.0
2023-09-05,52.27000045776367,53.130001068115234,50.84000015258789,51.18000030517578,4039800.0
2023-09-06,52.779998779296875,53.400001525878906,52.27000045776367,52.65999984741211,3531400.0
2023-09-07,52.130001068115234,52.81999969482422,51.2400016784668,52.220001220703125,10082000.0
2023-09-08,50.209999084472656,53.29999923706055,49.0099983215332,52.18000030517578,15486100.0
2023-09-11,47.0099983215332,50.7400016784668,46.900001525878906,50.20000076293945,8592000.0
2023-09-12,46.400001525878906,48.09199905395508,46.290000915527344,46.5,8019200.0
2023-09-13,45.47999954223633,46.939998626708984,45.439998626708984,46.43000030517578,6297000.0
2023-09-14,44.95000076293945,45.71500015258789,44.70199966430664,45.439998626708984,5372900.0
2023-09-15,43.95000076293945,44.459999084472656,43.54999923706055,44.150001525878906,7106600.0
2023-09-18,43.7599983215332,44.33000183105469,43.189998626708984,43.75,5343100.0
2023-09-19,43.689998626708984,44.02000045776367,42.869998931884766,43.20000076293945,4265400.0
2023-09-20,43.41999816894531,44.54999923706055,43.310001373291016,43.529998779296875,5951100.0
2023-09-21,42.189998626708984,43.63999938964844,42.15999984741211,42.939998626708984,3648400.0
2023-09-22,41.5,42.63999938964844,41.40999984741211,42.5,2666400.0
2023-09-25,41.5,41.98500061035156,41.189998626708984,41.220001220703125,2181100.0
2023-09-26,41.040000915527344,41.54999923706055,40.81999969482422,41.15999984741211,2859500.0
2023-09-27,41.31999969482422,41.939998626708984,41.18000030517578,41.849998474121094,4345100.0
2023-09-28,42.0099983215332,42.189998626708984,40.595001220703125,41.02000045776367,4638200.0
2023-09-29,42.0,42.685001373291016,41.935001373291016,42.5099983215332,3121500.0
2023-10-02,41.72999954223633,42.2599983215332,41.5,41.939998626708984,3727300.0
2023-10-03,41.52000045776367,41.935001373291016,41.130001068115234,41.38999938964844,3755800.0
2023-10-04,41.439998626708984,42.02000045776367,41.08000183105469,41.86000061035156,2611000.0
2023-10-05,41.040000915527344,41.41999816894531,40.61000061035156,41.27000045776367,2555700.0
2023-10-06,42.130001068115234,42.34000015258789,40.53499984741211,40.630001068115234,3659500.0
2023-10-09,42.380001068115234,42.45800018310547,41.380001068115234,41.720001220703125,2452100.0
2023-10-10,42.349998474121094,43.06999969482422,42.279998779296875,42.380001068115234,3623700.0
2023-10-11,42.22999954223633,42.880001068115234,42.06999969482422,42.349998474121094,2310000.0
2023-10-12,40.45000076293945,42.29999923706055,40.400001525878906,42.22999954223633,4019300.0
2023-10-13,40.56999969482422,40.70500183105469,39.91999816894531,40.349998474121094,3114500.0
2023-10-16,41.66999816894531,41.935001373291016,40.349998474121094,40.68000030517578,2680300.0
2023-10-17,42.47999954223633,42.90999984741211,41.2400016784668,41.290000915527344,2999300.0
2023-10-18,41.650001525878906,42.55500030517578,41.54999923706055,42.31999969482422,1822800.0
2023-10-19,41.13999938964844,42.209999084472656,41.040000915527344,41.939998626708984,2078000.0
2023-10-20,40.27000045776367,40.970001220703125,40.18000030517578,40.939998626708984,2092800.0
2023-10-23,40.08000183105469,40.439998626708984,39.36000061035156,39.880001068115234,2144400.0
2023-10-24,40.540000915527344,40.979000091552734,39.94499969482422,40.36000061035156,1557400.0
2023-10-25,39.38999938964844,40.14500045776367,38.90999984741211,40.060001373291016,2272300.0
2023-10-26,38.959999084472656,39.88999938964844,38.790000915527344,39.4900016784668,2411400.0
2023-10-27,38.529998779296875,39.34000015258789,38.439998626708984,39.150001525878906,2175400.0
2023-10-30,38.77000045776367,39.0,38.11000061035156,38.709999084472656,2095000.0
2023-10-31,38.880001068115234,39.07500076293945,38.34000015258789,38.90999984741211,2615900.0
2023-11-01,38.689998626708984,38.94499969482422,38.20000076293945,38.810001373291016,2443800.0
2023-11-02,39.880001068115234,40.209999084472656,39.209999084472656,39.41999816894531,3287500.0
2023-11-03,41.09000015258789,41.27000045776367,40.06999969482422,40.06999969482422,2931300.0
2023-11-06,40.40999984741211,41.5260009765625,40.06999969482422,41.29999923706055,1798400.0
2023-11-07,41.08000183105469,41.27000045776367,40.36000061035156,40.77000045776367,2175200.0
2023-11-08,41.130001068115234,41.29999923706055,40.68000030517578,41.25,1487400.0
2023-11-09,40.040000915527344,41.400001525878906,39.849998474121094,41.310001373291016,3503400.0
2023-11-10,40.97999954223633,41.125,39.650001525878906,39.959999084472656,2853900.0
2023-11-13,41.119998931884766,41.41999816894531,40.63999938964844,40.779998779296875,2451200.0
2023-11-14,42.72999954223633,43.22999954223633,42.08000183105469,42.150001525878906,3403300.0
2023-11-15,43.380001068115234,43.97999954223633,42.630001068115234,42.939998626708984,2997300.0
2023-11-16,42.619998931884766,43.08000183105469,42.29999923706055,43.04999923706055,2173800.0
2023-11-17,42.95000076293945,43.06999969482422,42.38999938964844,42.79999923706055,2157700.0
2023-11-20,43.79999923706055,43.939998626708984,42.9900016784668,43.029998779296875,2426700.0
2023-11-21,42.5,43.380001068115234,42.209999084472656,43.380001068115234,2545100.0
2023-11-22,42.2599983215332,42.91999816894531,42.1150016784668,42.77000045776367,2088500.0
2023-11-24,42.7400016784668,42.880001068115234,42.209999084472656,42.220001220703125,877100.0
2023-11-27,42.349998474121094,42.88999938964844,42.16999816894531,42.5099983215332,3457700.0
2023-11-28,42.709999084472656,43.029998779296875,42.125,42.189998626708984,3437500.0
2023-11-29,43.619998931884766,44.33000183105469,43.290000915527344,43.290000915527344,3720700.0
2023-11-30,43.099998474121094,44.2599983215332,42.88999938964844,43.810001373291016,3738400.0
2023-12-01,45.9900016784668,46.08000183105469,42.7599983215332,43.13999938964844,5930500.0
2023-12-04,45.880001068115234,46.19900131225586,45.11000061035156,45.689998626708984,4946700.0
2023-12-05,46.060001373291016,46.349998474121094,45.41999816894531,45.75,4292000.0
2023-12-06,47.36000061035156,49.084999084472656,46.70500183105469,46.720001220703125,8308100.0
2023-12-07,47.439998626708984,47.560001373291016,46.529998779296875,47.22999954223633,9039100.0
2023-12-08,49.72999954223633,50.5,44.34000015258789,46.0,21410800.0
2023-12-11,53.720001220703125,53.87900161743164,49.665000915527344,49.665000915527344,13152900.0
2023-12-12,56.0,56.150001525878906,53.880001068115234,54.040000915527344,9080200.0
2023-12-13,56.150001525878906,56.29100036621094,54.650001525878906,56.0,5790800.0
2023-12-14,56.119998931884766,57.790000915527344,55.849998474121094,56.79999923706055,5244800.0
2023-12-15,63.11000061035156,64.76000213623047,55.150001525878906,55.8650016784668,30344000.0
2023-12-18,61.540000915527344,62.7400016784668,60.36000061035156,62.369998931884766,8056800.0
2023-12-19,62.43000030517578,62.81999969482422,60.779998779296875,61.375,5331500.0
2023-12-20,59.630001068115234,61.900001525878906,59.59000015258789,61.33000183105469,5451300.0
2023-12-21,60.470001220703125,60.869998931884766,59.560001373291016,60.47999954223633,2698600.0
2023-12-22,60.689998626708984,61.27799987792969,60.23099899291992,60.40999984741211,2838700.0
2023-12-26,60.38999938964844,60.900001525878906,60.13999938964844,60.54999923706055,2244200.0
2023-12-27,59.7599983215332,60.540000915527344,59.68000030517578,60.380001068115234,2166700.0
2023-12-28,60.20000076293945,60.470001220703125,59.34000015258789,59.5,1926600.0
2023-12-29,59.45000076293945,61.17100143432617,59.29999923706055,60.20000076293945,2592600.0
2024-01-02,57.02000045776367,58.93899917602539,56.66999816894531,58.88999938964844,3471000.0
2024-01-03,55.029998779296875,56.529998779296875,54.9900016784668,56.130001068115234,3731700.0
2024-01-04,54.970001220703125,55.45000076293945,54.41999816894531,54.75,2545400.0
2024-01-05,54.63999938964844,55.4900016784668,54.2400016784668,54.50199890136719,2888700.0
2024-01-08,55.65999984741211,56.56999969482422,54.43000030517578,55.0,2771100.0
2024-01-09,56.09000015258789,56.47999954223633,54.7599983215332,55.0,1975700.0
2024-01-10,56.11000061035156,56.369998931884766,55.5,56.060001373291016,1577100.0
2024-01-11,61.349998474121094,62.79999923706055,55.43000030517578,56.08000183105469,10411600.0
2024-01-12,63.54999923706055,64.69999694824219,60.790000915527344,61.5099983215332,12244700.0
2024-01-16,62.650001525878906,63.599998474121094,61.79999923706055,63.58000183105469,4361400.0
2024-01-17,61.650001525878906,62.4900016784668,60.880001068115234,62.02000045776367,3176500.0
2024-01-18,61.2599983215332,62.400001525878906,60.7400016784668,62.11000061035156,2552300.0
2024-01-19,63.20000076293945,63.25,61.04999923706055,61.560001373291016,4262200.0
2024-01-22,62.0099983215332,64.0,62.0,63.119998931884766,4571900.0
2024-01-23,62.33000183105469,62.81999969482422,61.43000030517578,62.279998779296875,2405900.0
2024-01-24,62.470001220703125,63.09000015258789,61.459999084472656,62.650001525878906,2402500.0
2024-01-25,62.470001220703125,63.13999938964844,61.119998931884766,63.130001068115234,2886900.0
2024-01-26,62.630001068115234,64.33999633789062,61.849998474121094,62.04999923706055,3379100.0
2024-01-29,63.349998474121094,63.400001525878906,61.7400016784668,62.33000183105469,2169600.0
2024-01-30,61.61000061035156,63.290000915527344,61.54999923706055,63.13999938964844,2173800.0
2024-01-31,60.91999816894531,62.15999984741211,60.58000183105469,61.13999938964844,2770300.0
2024-02-01,58.93000030517578,62.689998626708984,58.029998779296875,61.150001525878906,7822700.0
2024-02-02,58.119998931884766,59.13399887084961,57.2400016784668,58.61000061035156,4825800.0
2024-02-05,53.209999084472656,58.0,52.900001525878906,57.41999816894531,9997800.0
2024-02-06,52.16999816894531,52.4900016784668,49.25,49.86000061035156,10358500.0
2024-02-07,51.310001373291016,52.290000915527344,50.790000915527344,52.290000915527344,4814100.0
2024-02-08,51.14500045776367,52.33000183105469,50.939998626708984,51.470001220703125,2869200.0
2024-02-09,51.18000030517578,51.66999816894531,51.08000183105469,51.2400016784668,3661300.0
2024-02-12,51.56999969482422,52.029998779296875,51.06999969482422,51.33000183105469,3438000.0
2024-02-13,50.52000045776367,51.599998474121094,50.11000061035156,50.20000076293945,2270000.0
2024-02-14,51.09000015258789,51.849998474121094,50.45500183105469,51.130001068115234,2243200.0
2024-02-15,51.5099983215332,52.0099983215332,50.89500045776367,51.70000076293945,2182500.0
2024-02-16,50.220001220703125,51.369998931884766,50.165000915527344,51.11000061035156,2103900.0
2024-02-20,49.97999954223633,50.0,49.119998931884766,49.869998931884766,3710200.0
2024-02-21,50.08000183105469,50.5,49.119998931884766,49.130001068115234,2375600.0
2024-02-22,50.13999938964844,50.63800048828125,49.4630012512207,50.560001373291016,2112200.0
2024-02-23,51.72999954223633,51.85499954223633,50.16999816894531,50.439998626708984,3288900.0
2024-02-26,51.79999923706055,53.150001525878906,51.540000915527344,51.790000915527344,2972200.0
2024-02-27,52.11000061035156,52.590999603271484,51.47999954223633,52.369998931884766,2337500.0
2024-02-28,52.77000045776367,53.43000030517578,51.58000183105469,51.810001373291016,1884100.0
2024-02-29,53.27000045776367,53.540000915527344,52.130001068115234,52.9900016784668,3001600.0
2024-03-01,54.58000183105469,54.59000015258789,52.900001525878906,53.0,2512500.0
2024-03-04,53.54999923706055,55.099998474121094,53.29499816894531,54.900001525878906,2327400.0
2024-03-05,51.779998779296875,53.13999938964844,51.119998931884766,52.880001068115234,2395700.0
2024-03-06,52.470001220703125,53.689998626708984,52.099998474121094,53.08000183105469,3276800.0
2024-03-07,53.560001373291016,54.10499954223633,52.650001525878906,52.90999984741211,8451100.0
2024-03-08,55.970001220703125,58.959999084472656,54.790000915527344,58.900001525878906,14750000.0
2024-03-11,57.97999954223633,58.52000045776367,56.02000045776367,56.209999084472656,7138900.0
2024-03-12,58.47999954223633,59.810001373291016,57.650001525878906,58.40999984741211,4942800.0
2024-03-13,59.40999984741211,59.529998779296875,58.4900016784668,58.58000183105469,4085400.0
2024-03-14,57.459999084472656,59.79999923706055,56.994998931884766,59.29999923706055,3152500.0
2024-03-15,56.77000045776367,58.27000045776367,56.68000030517578,57.029998779296875,4836500.0
2024-03-18,58.119998931884766,58.86000061035156,56.5,56.630001068115234,2902800.0
2024-03-19,58.95000076293945,58.97999954223633,56.43000030517578,57.400001525878906,2824100.0
2024-03-20,58.540000915527344,59.20000076293945,57.790000915527344,59.0,2039000.0
2024-03-21,58.70000076293945,59.29999923706055,58.18000030517578,58.97999954223633,1944000.0
2024-03-22,58.27000045776367,58.95000076293945,58.0099983215332,58.11000061035156,1628000.0
2024-03-25,58.630001068115234,58.900001525878906,57.7400016784668,57.90999984741211,1475200.0
2024-03-26,58.0,60.47999954223633,57.95000076293945,59.0,2746100.0
2024-03-27,59.27000045776367,59.290000915527344,57.994998931884766,58.52000045776367,1353800.0
2024-03-28,59.54999923706055,60.09000015258789,59.400001525878906,59.59000015258789,1425500.0
2024-04-01,58.22999954223633,59.70800018310547,58.220001220703125,59.31999969482422,1535900.0
2024-04-02,58.59000015258789,58.7599983215332,56.83000183105469,57.630001068115234,1762900.0
2024-04-03,60.54999923706055,60.59000015258789,58.060001373291016,58.099998474121094,2206100.0
2024-04-04,58.79999923706055,61.349998474121094,58.58000183105469,61.099998474121094,2054600.0
2024-04-05,59.470001220703125,59.56999969482422,58.2599983215332,58.5,1355100.0
2024-04-08,59.65999984741211,60.349998474121094,59.18000030517578,59.310001373291016,1331900.0
2024-04-09,60.13999938964844,60.36000061035156,59.60499954223633,59.68000030517578,1616300.0
2024-04-10,59.25,59.599998474121094,58.2400016784668,58.970001220703125,1266000.0
2024-04-11,59.47999954223633,59.709999084472656,58.59000015258789,59.099998474121094,1128500.0
2024-04-12,58.900001525878906,61.46500015258789,58.77000045776367,60.040000915527344,2377400.0
2024-04-15,56.66999816894531,58.880001068115234,56.369998931884766,58.869998931884766,1985900.0
2024-04-16,57.7400016784668,58.0,55.880001068115234,55.880001068115234,1384300.0
2024-04-17,58.060001373291016,58.56999969482422,57.119998931884766,58.0,1185800.0
2024-04-18,57.040000915527344,58.33000183105469,56.915000915527344,58.29999923706055,1205600.0
2024-04-19,55.70000076293945,56.790000915527344,55.52000045776367,56.77000045776367,2196900.0
2024-04-22,55.84000015258789,56.04999923706055,54.63999938964844,55.880001068115234,1644000.0
2024-04-23,56.709999084472656,57.439998626708984,55.72999954223633,56.02000045776367,1574300.0
2024-04-24,57.290000915527344,57.56999969482422,56.36000061035156,56.599998474121094,937400.0
2024-04-25,57.349998474121094,57.529998779296875,55.95000076293945,56.0099983215332,846300.0
2024-04-26,57.20000076293945,58.0099983215332,56.93000030517578,58.0,1117100.0
2024-04-29,57.099998474121094,58.117000579833984,56.90999984741211,57.599998474121094,878200.0
2024-04-30,56.599998474121094,56.84000015258789,56.25,56.70000076293945,1349700.0
2024-05-01,57.29999923706055,58.52000045776367,55.72999954223633,56.36000061035156,1352600.0
2024-05-02,58.7599983215332,58.79999923706055,56.970001220703125,57.66999816894531,1068000.0
2024-05-03,59.79999923706055,59.99800109863281,58.84000015258789,59.79999923706055,1294600.0
2024-05-06,59.5,60.41999816894531,58.91999816894531,60.029998779296875,1369500.0
2024-05-07,58.310001373291016,59.97999954223633,58.060001373291016,59.93000030517578,1518200.0
2024-05-08,57.5099983215332,58.27000045776367,57.31999969482422,57.7400016784668,1288900.0
2024-05-09,57.279998779296875,57.939998626708984,57.130001068115234,57.75,1424000.0
2024-05-10,58.029998779296875,58.209999084472656,57.18000030517578,57.279998779296875,988400.0
2024-05-13,59.7599983215332,59.93000030517578,58.01499938964844,58.029998779296875,1387300.0
2024-05-14,59.72999954223633,60.724998474121094,59.66999816894531,59.849998474121094,1522700.0
2024-05-15,61.130001068115234,61.13999938964844,59.650001525878906,60.20000076293945,1391300.0
2024-05-16,59.900001525878906,61.0,59.77000045776367,61.0,1464000.0
2024-05-17,60.21500015258789,60.560001373291016,59.775001525878906,59.95000076293945,676100.0
2024-05-20,60.5,60.5099983215332,59.349998474121094,60.18000030517578,1153100.0
2024-05-21,59.88999938964844,60.689998626708984,59.689998626708984,60.20000076293945,1053000.0
2024-05-22,58.040000915527344,60.33000183105469,57.38999938964844,60.0,1747800.0
2024-05-23,57.31999969482422,58.77000045776367,57.130001068115234,58.45000076293945,1277700.0
2024-05-24,56.93000030517578,57.560001373291016,56.41999816894531,56.81999969482422,1456800.0
2024-05-28,57.709999084472656,58.0099983215332,56.7400016784668,57.290000915527344,1449800.0
2024-05-29,58.5,58.75,57.0,57.0099983215332,1240400.0
2024-05-30,54.689998626708984,57.85499954223633,54.6349983215332,57.790000915527344,2333700.0
2024-05-31,54.7400016784668,54.98500061035156,53.5,54.91999816894531,3351900.0
2024-06-03,53.439998626708984,54.900001525878906,52.349998474121094,54.88999938964844,3242800.0
2024-06-04,53.20000076293945,54.04499816894531,53.099998474121094,53.77000045776367,2115600.0
2024-06-05,53.540000915527344,54.08000183105469,52.83000183105469,53.400001525878906,3056500.0
2024-06-06,54.599998474121094,54.7599983215332,53.529998779296875,53.529998779296875,7856200.0
2024-06-07,52.04999923706055,53.150001525878906,48.70000076293945,51.380001068115234,17995100.0
2024-06-10,50.9900016784668,51.70000076293945,50.439998626708984,51.66999816894531,3388200.0
2024-06-11,52.06999969482422,52.380001068115234,50.5,50.97999954223633,2562400.0
2024-06-12,51.31999969482422,53.68000030517578,51.17499923706055,52.61000061035156,2696100.0
2024-06-13,51.18000030517578,52.09000015258789,50.834999084472656,51.72999954223633,2930800.0
2024-06-14,50.84000015258789,51.279998779296875,50.709999084472656,50.9900016784668,1873700.0
2024-06-17,51.029998779296875,51.16899871826172,49.810001373291016,50.54999923706055,2480600.0
2024-06-18,50.970001220703125,51.79999923706055,50.935001373291016,51.09000015258789,1975400.0
2024-06-20,52.20000076293945,52.29999923706055,49.900001525878906,50.599998474121094,2832400.0
2024-06-21,52.7400016784668,52.91999816894531,51.770999908447266,52.130001068115234,6601500.0
2024-06-24,51.689998626708984,52.84000015258789,51.52000045776367,52.20000076293945,2029200.0
2024-06-25,51.540000915527344,51.849998474121094,51.13999938964844,51.77000045776367,2225400.0
2024-06-26,51.619998931884766,51.849998474121094,51.290000915527344,51.61000061035156,2231800.0
2024-06-27,52.689998626708984,53.349998474121094,51.415000915527344,51.4900016784668,2345300.0
2024-06-28,53.5,53.654998779296875,52.63999938964844,52.63999938964844,3048900.0
2024-07-01,55.13999938964844,55.189998626708984,53.52000045776367,53.619998931884766,2635900.0
2024-07-02,54.31999969482422,55.86000061035156,54.27000045776367,55.20000076293945,2352700.0
2024-07-03,54.130001068115234,54.470001220703125,53.849998474121094,54.119998931884766,1587700.0
2024-07-05,54.459999084472656,55.20000076293945,53.869998931884766,54.09000015258789,1620900.0
2024-07-08,53.83000183105469,54.41999816894531,53.2599983215332,54.38999938964844,1579300.0
2024-07-09,51.90999984741211,53.72999954223633,51.880001068115234,53.4900016784668,2143600.0
2024-07-10,53.790000915527344,53.86000061035156,51.58000183105469,52.130001068115234,2380300.0
2024-07-11,54.290000915527344,55.04999923706055,53.61000061035156,54.209999084472656,1574600.0
2024-07-12,56.380001068115234,56.72999954223633,54.25,54.29999923706055,2428800.0
2024-07-15,57.1349983215332,57.779998779296875,55.84000015258789,56.619998931884766,3266500.0
2024-07-16,56.900001525878906,58.09600067138672,56.52000045776367,57.2400016784668,1966300.0
2024-07-17,56.18000030517578,57.599998474121094,55.869998931884766,56.650001525878906,1540600.0
2024-07-18,54.59000015258789,56.59000015258789,54.43000030517578,56.27000045776367,1860000.0
2024-07-19,55.88999938964844,55.91999816894531,53.849998474121094,54.349998474121094,1241000.0
2024-07-22,56.619998931884766,56.79999923706055,55.150001525878906,56.099998474121094,1030100.0
2024-07-23,56.11000061035156,57.43000030517578,56.0,56.709999084472656,1250400.0
2024-07-24,53.79999923706055,56.720001220703125,53.7599983215332,56.0,1413200.0
2024-07-25,55.099998474121094,55.91999816894531,53.869998931884766,54.15999984741211,1339400.0
2024-07-26,55.900001525878906,56.5,55.29999923706055,55.779998779296875,1009000.0
2024-07-29,55.77000045776367,56.46500015258789,55.5629997253418,55.939998626708984,925400.0
2024-07-30,55.43000030517578,55.89500045776367,55.029998779296875,55.869998931884766,1298100.0
2024-07-31,55.47999954223633,56.43000030517578,55.439998626708984,56.0,1470400.0
2024-08-01,53.61000061035156,55.540000915527344,53.150001525878906,55.439998626708984,2181800.0
2024-08-02,51.72999954223633,52.88999938964844,50.84000015258789,52.41999816894531,2023600.0
2024-08-05,49.72999954223633,50.650001525878906,48.79999923706055,49.0,1959200.0
2024-08-06,50.58000183105469,51.56999969482422,50.15999984741211,50.43000030517578,1774600.0
2024-08-07,51.04999923706055,52.9900016784668,50.959999084472656,51.380001068115234,1658300.0
2024-08-08,52.099998474121094,52.18000030517578,50.779998779296875,51.849998474121094,1536000.0
2024-08-09,52.52000045776367,53.1349983215332,51.63999938964844,52.02000045776367,1120400.0
2024-08-12,52.02000045776367,52.52000045776367,51.68000030517578,52.43000030517578,1061700.0
2024-08-13,53.59000015258789,53.779998779296875,52.040000915527344,52.06999969482422,1655000.0
2024-08-14,55.59000015258789,55.66999816894531,53.755001068115234,53.90999984741211,1723500.0
2024-08-15,56.459999084472656,56.72999954223633,56.0,56.47999954223633,1263100.0
2024-08-16,56.79999923706055,57.060001373291016,55.84000015258789,56.45000076293945,1250300.0
2024-08-19,57.189998626708984,57.880001068115234,56.5099983215332,56.5099983215332,1282100.0
2024-08-20,56.869998931884766,57.06999969482422,55.81999969482422,57.02000045776367,1331000.0
2024-08-21,56.790000915527344,56.939998626708984,56.22999954223633,56.90999984741211,1193600.0
2024-08-22,56.70000076293945,58.130001068115234,56.56999969482422,56.93000030517578,1311800.0
2024-08-23,57.439998626708984,57.869998931884766,56.709999084472656,56.880001068115234,1297900.0
2024-08-26,58.720001220703125,59.459999084472656,57.39500045776367,57.59000015258789,2306100.0
2024-08-27,58.459999084472656,58.619998931884766,57.83000183105469,57.83000183105469,1173200.0
2024-08-28,57.65999984741211,58.310001373291016,57.150001525878906,58.310001373291016,1267700.0
2024-08-29,59.029998779296875,59.67100143432617,58.09000015258789,58.34000015258789,1619900.0
2024-08-30,59.209999084472656,59.779998779296875,58.65999984741211,59.40999984741211,3190000.0
2024-09-03,57.90999984741211,59.529998779296875,57.70000076293945,59.209999084472656,2345700.0
2024-09-04,57.41999816894531,57.459999084472656,56.33000183105469,57.13999938964844,1865200.0
2024-09-05,56.93000030517578,57.43000030517578,56.5,57.43000030517578,4482900.0
2024-09-06,59.189998626708984,61.09000015258789,57.31999969482422,60.2400016784668,8230800.0
2024-09-09,56.040000915527344,59.20000076293945,55.40999984741211,58.619998931884766,4949400.0
2024-09-10,54.560001373291016,56.5,54.5099983215332,56.400001525878906,3181600.0
2024-09-11,55.310001373291016,55.709999084472656,54.314998626708984,54.5,2450300.0
2024-09-12,56.4900016784668,56.97999954223633,55.560001373291016,55.83000183105469,2226400.0
2024-09-13,56.630001068115234,57.150001525878906,56.1349983215332,56.47999954223633,2138600.0
2024-09-16,56.7599983215332,57.380001068115234,56.189998626708984,56.560001373291016,2530100.0
2024-09-17,55.689998626708984,57.31999969482422,55.2400016784668,56.90999984741211,1838200.0
2024-09-18,56.63999938964844,57.0099983215332,55.14099884033203,55.34000015258789,2381300.0
2024-09-19,57.90999984741211,58.40999984741211,56.70000076293945,57.40999984741211,2539600.0
2024-09-20,57.970001220703125,58.400001525878906,57.57899856567383,57.779998779296875,3526400.0
2024-09-23,58.849998474121094,58.849998474121094,58.0,58.45000076293945,1794400.0
2024-09-24,58.65999984741211,59.58000183105469,58.275001525878906,59.0,2043300.0
2024-09-25,60.54999923706055,60.584999084472656,58.33000183105469,58.66999816894531,3089000.0
2024-09-26,62.529998779296875,63.369998931884766,60.56999969482422,61.119998931884766,4725000.0
2024-09-27,61.66999816894531,62.75,61.459999084472656,61.95000076293945,2162100.0
2024-09-30,62.09000015258789,62.15999984741211,60.72999954223633,61.61000061035156,2414400.0
2024-10-01,61.41999816894531,63.154998779296875,61.380001068115234,62.09000015258789,2243000.0
2024-10-02,62.33000183105469,62.41999816894531,60.599998474121094,61.31999969482422,2103900.0
2024-10-03,62.97999954223633,63.029998779296875,61.90999984741211,62.0099983215332,2210800.0
2024-10-04,63.84000015258789,64.30000305175781,63.400001525878906,63.959999084472656,2299500.0
2024-10-07,62.779998779296875,64.47000122070312,62.65999984741211,63.630001068115234,1931800.0
2024-10-08,66.88999938964844,68.63999938964844,66.31999969482422,67.88999938964844,14188200.0
2024-10-09,69.25,69.36000061035156,66.87000274658203,66.87999725341797,6963500.0
2024-10-10,69.22000122070312,69.54000091552734,68.13999938964844,68.7300033569336,33210300.0
2024-10-11,68.88999938964844,69.77999877929688,68.62000274658203,69.05999755859375,4739400.0
2024-10-14,68.86000061035156,70.19000244140625,68.22000122070312,69.11000061035156,2695200.0
2024-10-15,70.04000091552734,70.08499908447266,68.51000213623047,68.98999786376953,3062300.0
2024-10-16,72.5999984741211,72.63999938964844,69.87999725341797,70.11000061035156,5095100.0
2024-10-17,72.5,73.80000305175781,71.7699966430664,72.54000091552734,3569000.0
2024-10-18,72.30000305175781,73.19000244140625,72.0999984741211,72.45999908447266,2316500.0
2024-10-21,71.77999877929688,72.94999694824219,71.51000213623047,72.19999694824219,2789700.0
2024-10-22,70.68000030517578,71.70999908447266,69.58999633789062,71.70999908447266,4541800.0
2024-10-23,70.55999755859375,70.87000274658203,69.7699966430664,70.68000030517578,2896100.0
2024-10-24,70.58000183105469,71.8499984741211,70.125,70.61000061035156,2271600.0
2024-10-25,68.98999786376953,70.95999908447266,68.63999938964844,70.48999786376953,2564000.0
2024-10-28,69.58000183105469,70.16999816894531,69.2699966430664,69.69999694824219,1651400.0
2024-10-29,70.1500015258789,70.58000183105469,68.79000091552734,69.48999786376953,1811700.0
2024-10-30,68.9800033569336,70.33000183105469,68.80999755859375,69.62000274658203,1801900.0
2024-10-31,69.37999725341797,70.0,68.58000183105469,68.73999786376953,1544000.0
2024-11-01,71.11000061035156,71.30000305175781,69.5999984741211,69.87000274658203,2594600.0
2024-11-04,69.8499984741211,70.93000030517578,69.27999877929688,70.79000091552734,1956100.0
2024-11-05,72.25,72.31999969482422,69.86000061035156,70.0,1693300.0
2024-11-06,75.51000213623047,75.87999725341797,73.302001953125,73.8499984741211,2860300.0
2024-11-07,76.47000122070312,76.94000244140625,75.16999816894531,75.55999755859375,1839000.0
2024-11-08,79.37999725341797,79.5,76.4800033569336,76.4800033569336,2658900.0
2024-11-11,81.22000122070312,81.56999969482422,79.37999725341797,79.79000091552734,2450200.0
2024-11-12,82.47000122070312,82.97000122070312,80.12999725341797,80.55999755859375,2811600.0
2024-11-13,81.80999755859375,83.68000030517578,81.30400085449219,81.73999786376953,2368100.0
2024-11-14,80.36000061035156,82.22000122070312,79.19000244140625,81.93000030517578,2711400.0
2024-11-15,79.11000061035156,79.69000244140625,78.05999755859375,79.38999938964844,2165000.0
2024-11-18,78.37000274658203,79.45999908447266,77.77999877929688,79.11000061035156,1852200.0
2024-11-19,79.5199966430664,79.75,77.05999755859375,77.6500015258789,1491900.0
2024-11-20,78.80999755859375,80.6500015258789,77.93000030517578,80.02999877929688,1232200.0
2024-11-21,80.1500015258789,80.5999984741211,78.44000244140625,79.44000244140625,1772000.0
2024-11-22,83.02999877929688,83.18000030517578,80.95999908447266,80.95999908447266,2280700.0
2024-11-25,85.51000213623047,86.5,84.16999816894531,84.25,7870000.0
2024-11-26,85.30000305175781,86.75,84.5999984741211,85.9800033569336,2691000.0
2024-11-27,80.37999725341797,85.16999816894531,80.25,85.0999984741211,2769700.0