Date,Open,High,Low,Close,Adj Close,Volume
2016-10-19,15.0,16.31999969482422,14.010000228881836,14.09000015258789,14.09000015258789,1884300
2016-10-20,14.0600004196167,14.229999542236328,13.850000381469727,13.9399995803833,13.9399995803833,355600
2016-10-21,14.0,14.178999900817871,13.75,13.819999694824219,13.819999694824219,113900
2016-10-24,14.050000190734863,14.14799976348877,13.899999618530273,14.010000228881836,14.010000228881836,100700
2016-10-25,14.149999618530273,14.5,14.010000228881836,14.40999984741211,14.40999984741211,85100
2016-10-26,14.989999771118164,14.989999771118164,14.380000114440918,14.800000190734863,14.800000190734863,117800
2016-10-27,15.470000267028809,17.489999771118164,14.965999603271484,15.819999694824219,15.819999694824219,228600
2016-10-28,16.399999618530273,17.0,16.375,16.739999771118164,16.739999771118164,119700
2016-10-31,17.5,18.8799991607666,17.06999969482422,18.25,18.25,256400
2016-11-01,18.68000030517578,18.739999771118164,17.75,17.950000762939453,17.950000762939453,119900
2016-11-02,18.739999771118164,18.740999221801758,15.0600004196167,15.354999542236328,15.354999542236328,148700
2016-11-03,15.399999618530273,15.916000366210938,15.020000457763672,15.319999694824219,15.319999694824219,143100
2016-11-04,15.5,15.5,15.0,15.199999809265137,15.199999809265137,54900
2016-11-07,16.270000457763672,16.270000457763672,15.050000190734863,15.210000038146973,15.210000038146973,46000
2016-11-08,15.199999809265137,16.10700035095215,15.199999809265137,15.890000343322754,15.890000343322754,97800
2016-11-09,15.890000343322754,16.899999618530273,15.890000343322754,16.270000457763672,16.270000457763672,73900
2016-11-10,16.760000228881836,18.190000534057617,16.5,16.84000015258789,16.84000015258789,37900
2016-11-11,18.329999923706055,18.329999923706055,17.065000534057617,17.5,17.5,89300
2016-11-14,18.170000076293945,18.200000762939453,17.100000381469727,17.600000381469727,17.600000381469727,74500
2016-11-15,17.739999771118164,18.579999923706055,17.07900047302246,18.149999618530273,18.149999618530273,100800
2016-11-16,18.75,21.610000610351562,18.524999618530273,21.579999923706055,21.579999923706055,192400
2016-11-17,21.75,23.969999313354492,20.899999618530273,21.799999237060547,21.799999237060547,185700
2016-11-18,21.780000686645508,23.30299949645996,20.0,20.5,20.5,71000
2016-11-21,20.540000915527344,21.489999771118164,20.5310001373291,20.799999237060547,20.799999237060547,84800
2016-11-22,21.1299991607666,21.489999771118164,20.0,20.06999969482422,20.06999969482422,47100
2016-11-23,20.100000381469727,20.433000564575195,18.06399917602539,19.34000015258789,19.34000015258789,72400
2016-11-25,19.959999084472656,20.5,19.959999084472656,20.399999618530273,20.399999618530273,14100
2016-11-28,21.43000030517578,21.979999542236328,20.549999237060547,20.559999465942383,20.559999465942383,59800
2016-11-29,21.200000762939453,23.25,20.559999465942383,23.06999969482422,23.06999969482422,62100
2016-11-30,23.0,23.25,21.114999771118164,21.81999969482422,21.81999969482422,108800
2016-12-01,21.670000076293945,21.700000762939453,19.979999542236328,19.979999542236328,19.979999542236328,115200
2016-12-02,20.5,21.003000259399414,19.0,19.030000686645508,19.030000686645508,70400
2016-12-05,19.100000381469727,21.017000198364258,19.100000381469727,20.940000534057617,20.940000534057617,46100
2016-12-06,21.68000030517578,22.3799991607666,20.332000732421875,22.229999542236328,22.229999542236328,61400
2016-12-07,21.799999237060547,22.0,20.540000915527344,20.889999389648438,20.889999389648438,85000
2016-12-08,20.899999618530273,21.540000915527344,20.270000457763672,21.100000381469727,21.100000381469727,60200
2016-12-09,21.290000915527344,21.966999053955078,20.100000381469727,20.770000457763672,20.770000457763672,37800
2016-12-12,21.010000228881836,21.499000549316406,20.079999923706055,20.360000610351562,20.360000610351562,34400
2016-12-13,20.0,21.1299991607666,19.149999618530273,19.600000381469727,19.600000381469727,105700
2016-12-14,19.1200008392334,19.878000259399414,18.6299991607666,19.110000610351562,19.110000610351562,62600
2016-12-15,19.200000762939453,19.799999237060547,18.760000228881836,19.18000030517578,19.18000030517578,36400
2016-12-16,20.280000686645508,20.280000686645508,19.047000885009766,19.520000457763672,19.520000457763672,41500
2016-12-19,19.850000381469727,21.0,19.698999404907227,20.549999237060547,20.549999237060547,58000
2016-12-20,20.8700008392334,21.976999282836914,20.18000030517578,20.18000030517578,20.18000030517578,76200
2016-12-21,20.75,21.5,20.06999969482422,20.280000686645508,20.280000686645508,77700
2016-12-22,20.760000228881836,21.240999221801758,20.0,20.1200008392334,20.1200008392334,34700
2016-12-23,20.270000457763672,20.899999618530273,20.049999237060547,20.860000610351562,20.860000610351562,12900
2016-12-27,21.59000015258789,21.59000015258789,20.600000381469727,21.020000457763672,21.020000457763672,36900
2016-12-28,21.5,21.5,20.0,20.0,20.0,65800
2016-12-29,21.100000381469727,21.100000381469727,20.0,20.030000686645508,20.030000686645508,16700
2016-12-30,20.450000762939453,20.694000244140625,19.950000762939453,20.260000228881836,20.260000228881836,21600
2017-01-03,21.0,22.5,20.5,22.5,22.5,48900
2017-01-04,24.850000381469727,24.999000549316406,21.510000228881836,23.549999237060547,23.549999237060547,190200
2017-01-05,24.0,24.010000228881836,22.260000228881836,22.959999084472656,22.959999084472656,57100
2017-01-06,24.360000610351562,24.360000610351562,21.600000381469727,22.540000915527344,22.540000915527344,54900
2017-01-09,23.399999618530273,23.399999618530273,22.299999237060547,22.889999389648438,22.889999389648438,48700
2017-01-10,23.200000762939453,23.200000762939453,22.59000015258789,22.989999771118164,22.989999771118164,34300
2017-01-11,23.0,23.0,21.729999542236328,22.389999389648438,22.389999389648438,64900
2017-01-12,22.93000030517578,22.989999771118164,21.878999710083008,22.229999542236328,22.229999542236328,43200
2017-01-13,22.600000381469727,22.865999221801758,21.0,21.139999389648438,21.139999389648438,49800
2017-01-17,21.34000015258789,22.059999465942383,21.299999237060547,21.5,21.5,29900
2017-01-18,21.969999313354492,22.47800064086914,21.5,22.229999542236328,22.229999542236328,39100
2017-01-19,22.229999542236328,22.450000762939453,21.020000457763672,21.030000686645508,21.030000686645508,49800
2017-01-20,21.389999389648438,21.67799949645996,20.0,20.0,20.0,61100
2017-01-23,20.0,20.5,17.6200008392334,18.540000915527344,18.540000915527344,194400
2017-01-24,18.860000610351562,18.95199966430664,18.1200008392334,18.950000762939453,18.950000762939453,56800
2017-01-25,19.0,19.202999114990234,18.198999404907227,18.84000015258789,18.84000015258789,31600
2017-01-26,18.40999984741211,18.84000015258789,18.32900047302246,18.579999923706055,18.579999923706055,43700
2017-01-27,18.56999969482422,18.92099952697754,18.299999237060547,18.43000030517578,18.43000030517578,24000
2017-01-30,18.0,18.341999053955078,17.700000762939453,17.739999771118164,17.739999771118164,64200
2017-01-31,17.5,18.34000015258789,17.5,17.75,17.75,52500
2017-02-01,17.5,18.3700008392334,17.010000228881836,17.219999313354492,17.219999313354492,36300
2017-02-02,17.219999313354492,17.219999313354492,15.579999923706055,16.260000228881836,16.260000228881836,105800
2017-02-03,16.040000915527344,16.25,15.270000457763672,15.649999618530273,15.649999618530273,98100
2017-02-06,15.729999542236328,16.469999313354492,15.670000076293945,15.75,15.75,54900
2017-02-07,15.800000190734863,15.800000190734863,15.220000267028809,15.220000267028809,15.220000267028809,52800
2017-02-08,15.25,15.489999771118164,14.5,14.899999618530273,14.899999618530273,81400
2017-02-09,14.949999809265137,15.1850004196167,14.642999649047852,14.779999732971191,14.779999732971191,132100
2017-02-10,14.779999732971191,15.208999633789062,14.5,15.010000228881836,15.010000228881836,52000
2017-02-13,15.210000038146973,16.562999725341797,15.100000381469727,16.43000030517578,16.43000030517578,91900
2017-02-14,16.459999084472656,17.489999771118164,16.202999114990234,17.260000228881836,17.260000228881836,77700
2017-02-15,17.260000228881836,17.520000457763672,11.630000114440918,15.899999618530273,15.899999618530273,724600
2017-02-16,16.18000030517578,19.0,15.5,18.489999771118164,18.489999771118164,293100
2017-02-17,19.0,19.989999771118164,17.350000381469727,18.06999969482422,18.06999969482422,173000
2017-02-21,18.1299991607666,18.899999618530273,17.100000381469727,17.299999237060547,17.299999237060547,103100
2017-02-22,17.350000381469727,17.709999084472656,16.540000915527344,17.709999084472656,17.709999084472656,68600
2017-02-23,17.850000381469727,18.0,17.020000457763672,17.639999389648438,17.639999389648438,51900
2017-02-24,17.690000534057617,18.139999389648438,17.17300033569336,17.899999618530273,17.899999618530273,43200
2017-02-27,18.030000686645508,19.950000762939453,18.0,19.950000762939453,19.950000762939453,122100
2017-02-28,20.15999984741211,24.0,19.25,23.729999542236328,23.729999542236328,163800
2017-03-01,23.5,23.5,21.5,22.469999313354492,22.469999313354492,88600
2017-03-02,22.5,23.5,21.0,21.540000915527344,21.540000915527344,80100
2017-03-03,21.690000534057617,22.5,21.010000228881836,21.139999389648438,21.139999389648438,34800
2017-03-06,21.389999389648438,22.34000015258789,20.700000762939453,21.8799991607666,21.8799991607666,37000
2017-03-07,22.040000915527344,22.465999603271484,20.700000762939453,21.34000015258789,21.34000015258789,48600
2017-03-08,21.530000686645508,22.8700008392334,21.530000686645508,22.43000030517578,22.43000030517578,56800
2017-03-09,22.81999969482422,23.899999618530273,21.020000457763672,21.3700008392334,21.3700008392334,194600
2017-03-10,21.6200008392334,23.367000579833984,21.031999588012695,21.149999618530273,21.149999618530273,32100
2017-03-13,22.0,22.63599967956543,20.8799991607666,21.170000076293945,21.170000076293945,85800
2017-03-14,21.600000381469727,22.190000534057617,21.170000076293945,21.34000015258789,21.34000015258789,53500
2017-03-15,21.5,21.98200035095215,20.1200008392334,21.0,21.0,52000
2017-03-16,21.25,21.524999618530273,20.209999084472656,20.489999771118164,20.489999771118164,58800
2017-03-17,20.959999084472656,21.219999313354492,20.25,20.75,20.75,40000
2017-03-20,20.850000381469727,21.290000915527344,20.200000762939453,21.239999771118164,21.239999771118164,29000
2017-03-21,21.239999771118164,21.450000762939453,19.5,19.719999313354492,19.719999313354492,46800
2017-03-22,19.670000076293945,20.020000457763672,18.163999557495117,18.68000030517578,18.68000030517578,56200
2017-03-23,18.579999923706055,19.75,17.799999237060547,17.809999465942383,17.809999465942383,66000
2017-03-24,17.899999618530273,18.548999786376953,17.8700008392334,17.8799991607666,17.8799991607666,48300
2017-03-27,18.5,18.84000015258789,18.0,18.239999771118164,18.239999771118164,70400
2017-03-28,20.0,20.799999237060547,19.0,20.420000076293945,20.420000076293945,163700
2017-03-29,21.0,21.0,19.3799991607666,20.770000457763672,20.770000457763672,103300
2017-03-30,21.270000457763672,21.270000457763672,20.200000762939453,20.719999313354492,20.719999313354492,53600
2017-03-31,20.799999237060547,21.93000030517578,20.610000610351562,21.770000457763672,21.770000457763672,83800
2017-04-03,22.0,22.219999313354492,21.110000610351562,21.610000610351562,21.610000610351562,90700
2017-04-04,21.299999237060547,21.579999923706055,20.291000366210938,20.899999618530273,20.899999618530273,89900
2017-04-05,20.739999771118164,21.0939998626709,19.334999084472656,19.850000381469727,19.850000381469727,62500
2017-04-06,19.799999237060547,20.1299991607666,19.299999237060547,19.469999313354492,19.469999313354492,43400
2017-04-07,19.5,19.920000076293945,19.0,19.290000915527344,19.290000915527344,25500
2017-04-10,19.190000534057617,19.59000015258789,18.56999969482422,18.860000610351562,18.860000610351562,58600
2017-04-11,18.690000534057617,19.190000534057617,18.559999465942383,18.899999618530273,18.899999618530273,31300
2017-04-12,19.0,19.0,18.649999618530273,18.899999618530273,18.899999618530273,20500
2017-04-13,18.600000381469727,19.459999084472656,18.600000381469727,19.40999984741211,19.40999984741211,37800
2017-04-17,19.469999313354492,19.989999771118164,19.030000686645508,19.8700008392334,19.8700008392334,61600
2017-04-18,19.989999771118164,20.299999237060547,19.059999465942383,19.170000076293945,19.170000076293945,45900
2017-04-19,19.049999237060547,19.09000015258789,17.049999237060547,17.56999969482422,17.56999969482422,242400
2017-04-20,17.360000610351562,17.799999237060547,17.110000610351562,17.290000915527344,17.290000915527344,90300
2017-04-21,17.25,17.481000900268555,16.81999969482422,16.969999313354492,16.969999313354492,102800
2017-04-24,17.0,17.014999389648438,16.139999389648438,16.579999923706055,16.579999923706055,91100
2017-04-25,16.989999771118164,17.100000381469727,16.600000381469727,16.899999618530273,16.899999618530273,66500
2017-04-26,17.020000457763672,17.020000457763672,16.56999969482422,16.670000076293945,16.670000076293945,47800
2017-04-27,17.0,17.020000457763672,16.56999969482422,17.0,17.0,98600
2017-04-28,16.84000015258789,17.020000457763672,16.420000076293945,17.020000457763672,17.020000457763672,49300
2017-05-01,17.0,17.020000457763672,16.280000686645508,17.020000457763672,17.020000457763672,97900
2017-05-02,17.0,17.079999923706055,16.299999237060547,16.600000381469727,16.600000381469727,83900
2017-05-03,16.84000015258789,16.84000015258789,15.510000228881836,16.209999084472656,16.209999084472656,112100
2017-05-04,16.299999237060547,16.915000915527344,15.899999618530273,16.700000762939453,16.700000762939453,67700
2017-05-05,17.0,17.049999237060547,16.56999969482422,16.979999542236328,16.979999542236328,92800
2017-05-08,17.0,17.0,16.25,16.700000762939453,16.700000762939453,62700
2017-05-09,16.979999542236328,17.020000457763672,16.73699951171875,16.950000762939453,16.950000762939453,56400
2017-05-10,17.0,17.020000457763672,16.690000534057617,17.020000457763672,17.020000457763672,53300
2017-05-11,17.020000457763672,17.020000457763672,16.100000381469727,16.790000915527344,16.790000915527344,56400
2017-05-12,17.0,17.020000457763672,16.820999145507812,17.0,17.0,48400
2017-05-15,17.020000457763672,17.200000762939453,16.841999053955078,17.149999618530273,17.149999618530273,188200
2017-05-16,17.06999969482422,17.100000381469727,16.290000915527344,16.520000457763672,16.520000457763672,159200
2017-05-17,16.399999618530273,16.739999771118164,15.510000228881836,15.510000228881836,15.510000228881836,179200
2017-05-18,15.470000267028809,16.190000534057617,15.210000038146973,15.770000457763672,15.770000457763672,67900
2017-05-19,15.880000114440918,15.979999542236328,15.489999771118164,15.539999961853027,15.539999961853027,60000
2017-05-22,15.989999771118164,15.989999771118164,15.324999809265137,15.550000190734863,15.550000190734863,59600
2017-05-23,15.989999771118164,15.989999771118164,15.399999618530273,15.75,15.75,43400
2017-05-24,15.9399995803833,15.9399995803833,15.555000305175781,15.649999618530273,15.649999618530273,26300
2017-05-25,15.75,15.84000015258789,15.140000343322754,15.380000114440918,15.380000114440918,52500
2017-05-26,15.020000457763672,15.53499984741211,15.020000457763672,15.039999961853027,15.039999961853027,60500
2017-05-30,15.039999961853027,15.385000228881836,13.899999618530273,14.239999771118164,14.239999771118164,231900
2017-05-31,14.010000228881836,14.199999809265137,13.5,13.619999885559082,13.619999885559082,145700
2017-06-01,13.760000228881836,14.39799976348877,13.539999961853027,14.34000015258789,14.34000015258789,113200
2017-06-02,14.989999771118164,14.989999771118164,14.138999938964844,14.239999771118164,14.239999771118164,72000
2017-06-05,14.529999732971191,14.529999732971191,13.670000076293945,14.279999732971191,14.279999732971191,92100
2017-06-06,14.170000076293945,14.711999893188477,14.100000381469727,14.3100004196167,14.3100004196167,90400
2017-06-07,14.399999618530273,15.0,14.100000381469727,14.779999732971191,14.779999732971191,86200
2017-06-08,14.779999732971191,15.130000114440918,14.649999618530273,15.0,15.0,80900
2017-06-09,15.130000114440918,15.140000343322754,14.539999961853027,14.600000381469727,14.600000381469727,64800
2017-06-12,14.789999961853027,15.142999649047852,14.0,14.210000038146973,14.210000038146973,129800
2017-06-13,14.100000381469727,14.640000343322754,14.020000457763672,14.479999542236328,14.479999542236328,61400
2017-06-14,14.569999694824219,14.569999694824219,14.220000267028809,14.25,14.25,37600
2017-06-15,14.199999809265137,14.510000228881836,14.180000305175781,14.430000305175781,14.430000305175781,64900
2017-06-16,14.430000305175781,14.829999923706055,14.340999603271484,14.8100004196167,14.8100004196167,42700
2017-06-19,15.0,15.130000114440918,14.75,14.789999961853027,14.789999961853027,212500
2017-06-20,15.0,15.104999542236328,14.315999984741211,14.880000114440918,14.880000114440918,84300
2017-06-21,14.880000114440918,15.14900016784668,14.746999740600586,15.039999961853027,15.039999961853027,86800
2017-06-22,15.039999961853027,16.280000686645508,15.010000228881836,16.139999389648438,16.139999389648438,209300
2017-06-23,16.280000686645508,16.770000457763672,15.753999710083008,16.440000534057617,16.440000534057617,156000
2017-06-26,16.84000015258789,17.277999877929688,16.530000686645508,17.25,17.25,209600
2017-06-27,17.649999618530273,17.850000381469727,17.110000610351562,17.309999465942383,17.309999465942383,163100
2017-06-28,17.309999465942383,17.84000015258789,16.100000381469727,17.110000610351562,17.110000610351562,194800
2017-06-29,17.010000228881836,17.100000381469727,15.5600004196167,16.06999969482422,16.06999969482422,200400
2017-06-30,16.09000015258789,16.190000534057617,15.666999816894531,16.020000457763672,16.020000457763672,49200
2017-07-03,15.970000267028809,16.15999984741211,15.550000190734863,15.8100004196167,15.8100004196167,48700
2017-07-05,15.800000190734863,16.469999313354492,15.640000343322754,16.079999923706055,16.079999923706055,72500
2017-07-06,16.079999923706055,16.299999237060547,15.649999618530273,15.779999732971191,15.779999732971191,31700
2017-07-07,15.680000305175781,15.90999984741211,15.678999900817871,15.880000114440918,15.880000114440918,35500
2017-07-10,15.989999771118164,16.200000762939453,15.666000366210938,16.030000686645508,16.030000686645508,64700
2017-07-11,16.239999771118164,16.700000762939453,16.1299991607666,16.670000076293945,16.670000076293945,71700
2017-07-12,16.579999923706055,16.93899917602539,16.25,16.709999084472656,16.709999084472656,84300
2017-07-13,17.0,17.25200080871582,16.40999984741211,17.06999969482422,17.06999969482422,213400
2017-07-14,16.81999969482422,16.989999771118164,16.40999984741211,16.989999771118164,16.989999771118164,155800
2017-07-17,17.0,17.290000915527344,16.5,17.100000381469727,17.100000381469727,72100
2017-07-18,17.079999923706055,17.09000015258789,16.350000381469727,17.0,17.0,59600
2017-07-19,17.010000228881836,17.059999465942383,16.510000228881836,16.889999389648438,16.889999389648438,71300
2017-07-20,16.780000686645508,16.979999542236328,16.149999618530273,16.530000686645508,16.530000686645508,87500
2017-07-21,16.450000762939453,16.90999984741211,16.3700008392334,16.639999389648438,16.639999389648438,28200
2017-07-24,16.600000381469727,17.200000762939453,16.534000396728516,17.09000015258789,17.09000015258789,94100
2017-07-25,17.200000762939453,17.73900032043457,17.014999389648438,17.489999771118164,17.489999771118164,113100
2017-07-26,17.5,17.93000030517578,17.424999237060547,17.739999771118164,17.739999771118164,96300
2017-07-27,17.950000762939453,18.3700008392334,17.15999984741211,17.670000076293945,17.670000076293945,214600
2017-07-28,17.700000762939453,17.729999542236328,17.010000228881836,17.290000915527344,17.290000915527344,73600
2017-07-31,17.290000915527344,17.613000869750977,17.049999237060547,17.489999771118164,17.489999771118164,77000
2017-08-01,17.5,17.5,16.5,16.899999618530273,16.899999618530273,76300
2017-08-02,17.020000457763672,17.190000534057617,16.59000015258789,16.75,16.75,73500
2017-08-03,16.729999542236328,18.03499984741211,16.729999542236328,17.90999984741211,17.90999984741211,262600
2017-08-04,18.209999084472656,18.549999237060547,17.791000366210938,18.399999618530273,18.399999618530273,174200
2017-08-07,18.979999542236328,18.979999542236328,18.31999969482422,18.5,18.5,177300
2017-08-08,18.649999618530273,18.989999771118164,18.399999618530273,18.739999771118164,18.739999771118164,146400
2017-08-09,18.5,18.905000686645508,17.1200008392334,17.56999969482422,17.56999969482422,118700
2017-08-10,17.559999465942383,18.479999542236328,17.31999969482422,17.799999237060547,17.799999237060547,132600
2017-08-11,18.459999084472656,19.940000534057617,18.15999984741211,19.219999313354492,19.219999313354492,577900
2017-08-14,19.450000762939453,19.989999771118164,19.219999313354492,19.68000030517578,19.68000030517578,262900
2017-08-15,19.889999389648438,20.0,19.09000015258789,19.350000381469727,19.350000381469727,126700
2017-08-16,19.25,19.780000686645508,18.770000457763672,18.860000610351562,18.860000610351562,142900
2017-08-17,18.610000610351562,19.1200008392334,18.0,18.420000076293945,18.420000076293945,155800
2017-08-18,18.3700008392334,18.68000030517578,18.1299991607666,18.34000015258789,18.34000015258789,60000
2017-08-21,18.1299991607666,18.959999084472656,18.10099983215332,18.350000381469727,18.350000381469727,61700
2017-08-22,18.389999389648438,18.861000061035156,18.25,18.3700008392334,18.3700008392334,129500
2017-08-23,18.56999969482422,18.75,18.229999542236328,18.40999984741211,18.40999984741211,115600
2017-08-24,18.399999618530273,19.618999481201172,18.399999618530273,19.350000381469727,19.350000381469727,185800
2017-08-25,19.350000381469727,19.799999237060547,19.09000015258789,19.5,19.5,130800
2017-08-28,19.799999237060547,20.3700008392334,19.31999969482422,19.690000534057617,19.690000534057617,566500
2017-08-29,19.600000381469727,19.93000030517578,19.25,19.84000015258789,19.84000015258789,101000
2017-08-30,19.90999984741211,20.917999267578125,19.90999984741211,20.65999984741211,20.65999984741211,344000
2017-08-31,20.899999618530273,21.32200050354004,20.170000076293945,20.479999542236328,20.479999542236328,234600
2017-09-01,20.389999389648438,20.59000015258789,19.690000534057617,20.559999465942383,20.559999465942383,127500
2017-09-05,20.489999771118164,20.709999084472656,19.489999771118164,20.200000762939453,20.200000762939453,146800
2017-09-06,19.719999313354492,19.950000762939453,18.149999618530273,18.469999313354492,18.469999313354492,449700
2017-09-07,18.68000030517578,19.479000091552734,18.59000015258789,19.100000381469727,19.100000381469727,200000
2017-09-08,19.15999984741211,19.246999740600586,18.200000762939453,18.739999771118164,18.739999771118164,128700
2017-09-11,19.09000015258789,19.363000869750977,18.559999465942383,19.149999618530273,19.149999618530273,84800
2017-09-12,19.149999618530273,19.299999237060547,18.059999465942383,18.920000076293945,18.920000076293945,182400
2017-09-13,18.719999313354492,19.1200008392334,18.549999237060547,19.040000915527344,19.040000915527344,57900
2017-09-14,18.8799991607666,19.110000610351562,18.579999923706055,19.100000381469727,19.100000381469727,148300
2017-09-15,19.0,19.309999465942383,18.75,19.190000534057617,19.190000534057617,99400
2017-09-18,19.030000686645508,19.27400016784668,18.90999984741211,19.06999969482422,19.06999969482422,129000
2017-09-19,19.049999237060547,19.200000762939453,18.530000686645508,18.75,18.75,116500
2017-09-20,18.889999389648438,19.1200008392334,18.749000549316406,18.920000076293945,18.920000076293945,116900
2017-09-21,18.799999237060547,19.290000915527344,18.149999618530273,19.020000457763672,19.020000457763672,353500
2017-09-22,19.0,19.062999725341797,18.40999984741211,18.969999313354492,18.969999313354492,156700
2017-09-25,19.0,19.1200008392334,18.6200008392334,18.950000762939453,18.950000762939453,168900
2017-09-26,18.8799991607666,18.979999542236328,17.010000228881836,17.020000457763672,17.020000457763672,471500
2017-09-27,17.229999542236328,17.34000015258789,16.15999984741211,16.770000457763672,16.770000457763672,317800
2017-09-28,16.989999771118164,18.05900001525879,16.5,17.510000228881836,17.510000228881836,284000
2017-09-29,17.75,18.010000228881836,17.299999237060547,17.8700008392334,17.8700008392334,132800
2017-10-02,18.09000015258789,18.950000762939453,17.520000457763672,18.389999389648438,18.389999389648438,413300
2017-10-03,18.75,19.229999542236328,17.809999465942383,19.1200008392334,19.1200008392334,532500
2017-10-04,19.15999984741211,19.469999313354492,18.610000610351562,19.09000015258789,19.09000015258789,418300
2017-10-05,19.049999237060547,19.290000915527344,18.350000381469727,19.190000534057617,19.190000534057617,311500
2017-10-06,19.209999084472656,19.530000686645508,19.066999435424805,19.299999237060547,19.299999237060547,315400
2017-10-09,19.450000762939453,19.829999923706055,19.350000381469727,19.700000762939453,19.700000762939453,194400
2017-10-10,19.65999984741211,19.65999984741211,19.260000228881836,19.450000762939453,19.450000762939453,153200
2017-10-11,19.350000381469727,19.59000015258789,18.610000610351562,18.799999237060547,18.799999237060547,148400
2017-10-12,18.780000686645508,19.072999954223633,18.510000228881836,18.719999313354492,18.719999313354492,160300
2017-10-13,18.700000762939453,18.90999984741211,17.889999389648438,18.420000076293945,18.420000076293945,226000
2017-10-16,18.600000381469727,18.8700008392334,17.951000213623047,18.440000534057617,18.440000534057617,173800
2017-10-17,18.5,19.0,18.09000015258789,18.299999237060547,18.299999237060547,174700
2017-10-18,18.450000762939453,18.510000228881836,17.59000015258789,17.790000915527344,17.790000915527344,201800
2017-10-19,17.549999237060547,19.170000076293945,17.549999237060547,18.969999313354492,18.969999313354492,276600
2017-10-20,18.950000762939453,19.43000030517578,18.790000915527344,19.06999969482422,19.06999969482422,240800
2017-10-23,19.239999771118164,19.700000762939453,19.100000381469727,19.399999618530273,19.399999618530273,287400
2017-10-24,19.290000915527344,19.670000076293945,19.100000381469727,19.290000915527344,19.290000915527344,123700
2017-10-25,19.290000915527344,19.59000015258789,18.299999237060547,18.940000534057617,18.940000534057617,232500
2017-10-26,19.030000686645508,19.09000015258789,18.290000915527344,18.489999771118164,18.489999771118164,177700
2017-10-27,18.510000228881836,19.0,18.3700008392334,18.950000762939453,18.950000762939453,164900
2017-10-30,18.959999084472656,19.25,18.774999618530273,19.010000228881836,19.010000228881836,190100
2017-10-31,19.170000076293945,19.389999389648438,19.062000274658203,19.299999237060547,19.299999237060547,287600
2017-11-01,19.399999618530273,19.514999389648438,18.399999618530273,18.43000030517578,18.43000030517578,171300
2017-11-02,18.559999465942383,18.739999771118164,18.010000228881836,18.670000076293945,18.670000076293945,120600
2017-11-03,18.899999618530273,19.344999313354492,18.850000381469727,19.049999237060547,19.049999237060547,258600
2017-11-06,19.219999313354492,19.229999542236328,18.649999618530273,18.90999984741211,18.90999984741211,239500
2017-11-07,18.8700008392334,18.8700008392334,18.0,18.1299991607666,18.1299991607666,238700
2017-11-08,18.020000457763672,18.350000381469727,17.530000686645508,17.940000534057617,17.940000534057617,182900
2017-11-09,17.940000534057617,17.940000534057617,16.510000228881836,16.950000762939453,16.950000762939453,355900
2017-11-10,16.950000762939453,17.559999465942383,16.899999618530273,17.450000762939453,17.450000762939453,123400
2017-11-13,17.729999542236328,18.010000228881836,17.42799949645996,17.75,17.75,236200
2017-11-14,17.75,17.92099952697754,16.700000762939453,17.459999084472656,17.459999084472656,228600
2017-11-15,17.31999969482422,17.760000228881836,17.270000457763672,17.65999984741211,17.65999984741211,126000
2017-11-16,17.860000610351562,18.864999771118164,17.76099967956543,18.420000076293945,18.420000076293945,435300
2017-11-17,18.450000762939453,18.700000762939453,18.111000061035156,18.59000015258789,18.59000015258789,270100
2017-11-20,18.600000381469727,19.350000381469727,18.600000381469727,19.040000915527344,19.040000915527344,514600
2017-11-21,19.25,19.489999771118164,18.959999084472656,19.09000015258789,19.09000015258789,331300
2017-11-22,19.25,20.049999237060547,19.200000762939453,19.809999465942383,19.809999465942383,813700
2017-11-24,20.030000686645508,20.3799991607666,19.84000015258789,20.020000457763672,20.020000457763672,194000
2017-11-27,20.239999771118164,20.239999771118164,19.19300079345703,19.549999237060547,19.549999237060547,275400
2017-11-28,19.760000228881836,19.760000228881836,18.700000762939453,19.209999084472656,19.209999084472656,245100
2017-11-29,19.420000076293945,19.440000534057617,18.5,18.65999984741211,18.65999984741211,195100
2017-11-30,18.8700008392334,19.200000762939453,18.719999313354492,18.989999771118164,18.989999771118164,271600
2017-12-01,19.049999237060547,19.5,18.5,19.1200008392334,19.1200008392334,324200
2017-12-04,19.420000076293945,19.709999084472656,18.030000686645508,18.260000228881836,18.260000228881836,421000
2017-12-05,18.299999237060547,18.920000076293945,18.299999237060547,18.520000457763672,18.520000457763672,154500
2017-12-06,18.440000534057617,18.780000686645508,17.899999618530273,18.530000686645508,18.530000686645508,197600
2017-12-07,18.790000915527344,19.385000228881836,18.549999237060547,19.139999389648438,19.139999389648438,285800
2017-12-08,19.350000381469727,19.540000915527344,18.649999618530273,18.8799991607666,18.8799991607666,272600
2017-12-11,19.31999969482422,19.450000762939453,17.90999984741211,18.40999984741211,18.40999984741211,367300
2017-12-12,18.610000610351562,18.989999771118164,17.39900016784668,17.889999389648438,17.889999389648438,509000
2017-12-13,17.889999389648438,18.530000686645508,17.739999771118164,18.299999237060547,18.299999237060547,251600
2017-12-14,18.450000762939453,19.309999465942383,18.450000762939453,19.049999237060547,19.049999237060547,452900
2017-12-15,19.0,19.6200008392334,18.670000076293945,19.170000076293945,19.170000076293945,999300
2017-12-18,19.399999618530273,20.0,19.309999465942383,19.940000534057617,19.940000534057617,227000
2017-12-19,20.0,20.0,19.055999755859375,19.100000381469727,19.100000381469727,212400
2017-12-20,19.010000228881836,19.219999313354492,18.65999984741211,19.010000228881836,19.010000228881836,193700
2017-12-21,18.940000534057617,19.799999237060547,18.924999237060547,19.579999923706055,19.579999923706055,357400
2017-12-22,19.959999084472656,21.280000686645508,19.739999771118164,21.149999618530273,21.149999618530273,739300
2017-12-26,21.31999969482422,21.5,20.650999069213867,21.290000915527344,21.290000915527344,390500
2017-12-27,21.299999237060547,21.399999618530273,20.649999618530273,21.09000015258789,21.09000015258789,426600
2017-12-28,21.260000228881836,21.75,20.90999984741211,21.25,21.25,461900
2017-12-29,21.420000076293945,25.0,21.420000076293945,23.479999542236328,23.479999542236328,848300
2018-01-02,24.0,27.389999389648438,24.0,25.170000076293945,25.170000076293945,1223100
2018-01-03,24.100000381469727,24.242000579833984,23.010000228881836,23.520000457763672,23.520000457763672,1065100
2018-01-04,23.989999771118164,25.09000015258789,23.549999237060547,23.90999984741211,23.90999984741211,708400
2018-01-05,23.579999923706055,28.499000549316406,23.280000686645508,26.809999465942383,26.809999465942383,3994900
2018-01-08,23.799999237060547,26.649999618530273,23.5,26.06999969482422,26.06999969482422,1798500
2018-01-09,26.700000762939453,26.979999542236328,24.829999923706055,25.489999771118164,25.489999771118164,642300
2018-01-10,25.459999084472656,25.889999389648438,25.0,25.770000457763672,25.770000457763672,292400
2018-01-11,25.899999618530273,28.969999313354492,25.871999740600586,28.440000534057617,28.440000534057617,704000
2018-01-12,29.469999313354492,30.790000915527344,28.239999771118164,28.520000457763672,28.520000457763672,896900
2018-01-16,28.239999771118164,28.833999633789062,26.5,27.18000030517578,27.18000030517578,732200
2018-01-17,26.93000030517578,28.850000381469727,26.920000076293945,28.34000015258789,28.34000015258789,480900
2018-01-18,28.5,30.698999404907227,27.500999450683594,30.079999923706055,30.079999923706055,575800
2018-01-19,30.1200008392334,30.959999084472656,28.809999465942383,29.729999542236328,29.729999542236328,386200
2018-01-22,31.0,34.18000030517578,30.562000274658203,33.75,33.75,805900
2018-01-23,36.34000015258789,39.189998626708984,34.77000045776367,38.779998779296875,38.779998779296875,2302500
2018-01-24,38.88999938964844,39.279998779296875,35.79999923706055,37.459999084472656,37.459999084472656,807300
2018-01-25,37.720001220703125,41.56999969482422,37.47999954223633,40.45000076293945,40.45000076293945,915900
2018-01-26,41.040000915527344,42.900001525878906,39.45000076293945,39.45000076293945,39.45000076293945,997700
2018-01-29,39.45000076293945,44.650001525878906,39.0099983215332,44.38999938964844,44.38999938964844,1021700
2018-01-30,42.560001373291016,45.0,40.209999084472656,41.70000076293945,41.70000076293945,1136700
2018-01-31,43.790000915527344,43.790000915527344,37.72999954223633,39.279998779296875,39.279998779296875,1133000
2018-02-01,39.150001525878906,39.880001068115234,35.349998474121094,38.47999954223633,38.47999954223633,1101300
2018-02-02,37.61000061035156,37.90999984741211,35.29999923706055,36.90999984741211,36.90999984741211,748900
2018-02-05,35.79999923706055,38.380001068115234,35.0,35.630001068115234,35.630001068115234,963000
2018-02-06,34.52000045776367,37.29999923706055,33.79999923706055,36.560001373291016,36.560001373291016,967300
2018-02-07,37.7599983215332,44.16899871826172,37.18000030517578,41.66999816894531,41.66999816894531,2032200
2018-02-08,42.08000183105469,42.779998779296875,38.52000045776367,38.63999938964844,38.63999938964844,979000
2018-02-09,38.68000030517578,39.0,32.22999954223633,34.880001068115234,34.880001068115234,2072900
2018-02-12,37.0099983215332,38.0,35.22999954223633,37.369998931884766,37.369998931884766,877800
2018-02-13,37.189998626708984,40.11000061035156,36.555999755859375,40.11000061035156,40.11000061035156,613400
2018-02-14,40.5099983215332,41.59000015258789,38.93000030517578,40.209999084472656,40.209999084472656,835800
2018-02-15,41.18000030517578,41.459999084472656,39.323001861572266,40.619998931884766,40.619998931884766,475000
2018-02-16,40.880001068115234,42.11000061035156,39.48500061035156,40.0099983215332,40.0099983215332,610500
2018-02-20,39.900001525878906,42.439998626708984,39.8120002746582,41.61000061035156,41.61000061035156,819600
2018-02-21,41.599998474121094,43.439998626708984,41.09000015258789,41.15999984741211,41.15999984741211,1559900
2018-02-22,42.0,42.349998474121094,40.16299819946289,41.91999816894531,41.91999816894531,699200
2018-02-23,42.630001068115234,43.20000076293945,41.279998779296875,43.040000915527344,43.040000915527344,634500
2018-02-26,43.75,49.722999572753906,43.5099983215332,48.34000015258789,48.34000015258789,1893200
2018-02-27,48.54999923706055,51.0,45.7599983215332,46.290000915527344,46.290000915527344,1563100
2018-02-28,47.15999984741211,49.220001220703125,47.10499954223633,48.459999084472656,48.459999084472656,1031400
2018-03-01,48.400001525878906,48.599998474121094,45.66999816894531,46.540000915527344,46.540000915527344,874900
2018-03-02,45.0,51.0,43.599998474121094,50.02000045776367,50.02000045776367,1113300
2018-03-05,50.5099983215332,51.599998474121094,48.75,49.400001525878906,49.400001525878906,867400
2018-03-06,49.52000045776367,50.470001220703125,48.27000045776367,48.93000030517578,48.93000030517578,614600
2018-03-07,48.02000045776367,52.95000076293945,48.0099983215332,51.4900016784668,51.4900016784668,1514000
2018-03-08,53.06999969482422,54.88999938964844,52.529998779296875,53.70000076293945,53.70000076293945,1059300
2018-03-09,55.689998626708984,61.2400016784668,55.650001525878906,56.720001220703125,56.720001220703125,2452700
2018-03-12,58.61000061035156,60.51599884033203,54.060001373291016,56.79999923706055,56.79999923706055,1472300
2018-03-13,56.709999084472656,56.84000015258789,53.099998474121094,56.5099983215332,56.5099983215332,1455300
2018-03-14,57.099998474121094,58.5,53.2599983215332,58.16999816894531,58.16999816894531,1569100
2018-03-15,58.5,58.95000076293945,48.520999908447266,52.599998474121094,52.599998474121094,2773800
2018-03-16,53.97999954223633,54.849998474121094,51.66999816894531,51.77000045776367,51.77000045776367,1111300
2018-03-19,51.0,52.5,50.029998779296875,51.52000045776367,51.52000045776367,834600
2018-03-20,51.150001525878906,53.7599983215332,50.64099884033203,52.560001373291016,52.560001373291016,912100
2018-03-21,53.09000015258789,53.400001525878906,51.220001220703125,52.15999984741211,52.15999984741211,671000
2018-03-22,50.880001068115234,53.7400016784668,50.518001556396484,52.099998474121094,52.099998474121094,800700
2018-03-23,51.560001373291016,53.970001220703125,50.810001373291016,52.959999084472656,52.959999084472656,745700
2018-03-26,55.0,55.97999954223633,49.5099983215332,52.27000045776367,52.27000045776367,1049600
2018-03-27,52.779998779296875,52.779998779296875,44.0,44.67499923706055,44.67499923706055,1578300
2018-03-28,45.0,45.810001373291016,40.540000915527344,44.86000061035156,44.86000061035156,1602200
2018-03-29,45.68000030517578,47.029998779296875,44.30699920654297,45.709999084472656,45.709999084472656,975700
2018-04-02,45.45000076293945,46.007999420166016,41.54999923706055,43.27000045776367,43.27000045776367,855000
2018-04-03,43.72999954223633,44.540000915527344,41.16999816894531,42.619998931884766,42.619998931884766,654100
2018-04-04,40.43000030517578,44.439998626708984,40.25,44.150001525878906,44.150001525878906,705900
2018-04-05,45.099998474121094,45.729000091552734,41.76100158691406,42.66999816894531,42.66999816894531,629200
2018-04-06,45.040000915527344,49.31999969482422,42.54999923706055,43.27000045776367,43.27000045776367,2772600
2018-04-09,45.060001373291016,47.0,44.310001373291016,44.86000061035156,44.86000061035156,1311600
2018-04-10,45.720001220703125,50.0,45.290000915527344,49.27000045776367,49.27000045776367,1337500
2018-04-11,48.529998779296875,54.41999816894531,48.529998779296875,49.810001373291016,49.810001373291016,1994100
2018-04-12,50.84000015258789,52.86000061035156,50.5,52.560001373291016,52.560001373291016,1013800
2018-04-13,53.7599983215332,53.974998474121094,50.2599983215332,51.77000045776367,51.77000045776367,843000
2018-04-16,53.25,54.47999954223633,50.88100051879883,51.18000030517578,51.18000030517578,1055200
2018-04-17,52.029998779296875,53.040000915527344,50.04999923706055,52.72999954223633,52.72999954223633,1030700
2018-04-18,52.5099983215332,53.47999954223633,51.75,53.220001220703125,53.220001220703125,688000
2018-04-19,52.880001068115234,58.75,52.880001068115234,57.41999816894531,57.41999816894531,2133900
2018-04-20,57.41999816894531,58.86000061035156,53.70000076293945,54.06999969482422,54.06999969482422,1296500
2018-04-23,54.0,54.45000076293945,48.5,49.599998474121094,49.599998474121094,2373000
2018-04-24,50.0,51.7239990234375,46.349998474121094,47.27000045776367,47.27000045776367,1290700
2018-04-25,47.380001068115234,48.54899978637695,45.11000061035156,47.779998779296875,47.779998779296875,849700
2018-04-26,48.779998779296875,50.529998779296875,47.52199935913086,50.06999969482422,50.06999969482422,1384800
2018-04-27,50.0,50.20600128173828,46.900001525878906,48.90999984741211,48.90999984741211,1028200
2018-04-30,50.0,50.638999938964844,46.54999923706055,46.86000061035156,46.86000061035156,1417900
2018-05-01,46.970001220703125,48.220001220703125,46.099998474121094,47.40999984741211,47.40999984741211,874000
2018-05-02,47.43000030517578,49.22999954223633,47.150001525878906,48.52000045776367,48.52000045776367,955100
2018-05-03,48.38999938964844,48.9900016784668,47.56999969482422,47.77000045776367,47.77000045776367,785900
2018-05-04,47.83000183105469,49.45000076293945,47.82600021362305,49.09000015258789,49.09000015258789,555300
2018-05-07,49.560001373291016,52.5,49.560001373291016,51.720001220703125,51.720001220703125,1270000
2018-05-08,51.45000076293945,52.15999984741211,46.5099983215332,51.970001220703125,51.970001220703125,1961200
2018-05-09,52.0,52.68000030517578,50.05099868774414,51.5,51.5,913200
2018-05-10,51.25,53.45000076293945,50.672000885009766,52.119998931884766,52.119998931884766,843300
2018-05-11,52.0,54.099998474121094,51.45000076293945,52.72999954223633,52.72999954223633,942800
2018-05-14,53.33000183105469,57.400001525878906,52.0,56.779998779296875,56.779998779296875,2632200
2018-05-15,56.5,59.91299819946289,54.08000183105469,57.75,57.75,2269400
2018-05-16,58.66999816894531,59.029998779296875,56.380001068115234,57.650001525878906,57.650001525878906,1232500
2018-05-17,57.689998626708984,65.98999786376953,57.20000076293945,65.4000015258789,65.4000015258789,3806800
2018-05-18,65.0,66.69999694824219,61.5,64.68000030517578,64.68000030517578,3244900
2018-05-21,64.9800033569336,67.83999633789062,63.84000015258789,64.5999984741211,64.5999984741211,1476500
2018-05-22,64.99500274658203,65.802001953125,62.56999969482422,63.7599983215332,63.7599983215332,1154700
2018-05-23,63.31999969482422,69.9000015258789,63.0,69.56999969482422,69.56999969482422,1939900
2018-05-24,69.9800033569336,73.9000015258789,68.11000061035156,69.6500015258789,69.6500015258789,2776200
2018-05-25,70.01000213623047,72.64099884033203,66.83000183105469,69.94000244140625,69.94000244140625,1690200
2018-05-29,70.0,70.3949966430664,67.5,68.91000366210938,68.91000366210938,1003800
2018-05-30,68.77999877929688,73.87999725341797,68.69000244140625,73.58999633789062,73.58999633789062,2429100
2018-05-31,62.4900016784668,69.30000305175781,61.040000915527344,68.91000366210938,68.91000366210938,4958200
2018-06-01,70.81999969482422,70.99500274658203,63.400001525878906,67.12999725341797,67.12999725341797,2381100
2018-06-04,66.01000213623047,67.0,61.58000183105469,65.97000122070312,65.97000122070312,2172800
2018-06-05,65.0999984741211,68.36000061035156,64.55000305175781,66.94999694824219,66.94999694824219,1385000
2018-06-06,67.22000122070312,68.62999725341797,66.66000366210938,67.83999633789062,67.83999633789062,768200
2018-06-07,67.80000305175781,68.1500015258789,65.58000183105469,67.01000213623047,67.01000213623047,566800
2018-06-08,66.30000305175781,70.08999633789062,66.25,68.1500015258789,68.1500015258789,970100
2018-06-11,68.98999786376953,70.0,57.20000076293945,59.56999969482422,59.56999969482422,8257000
2018-06-12,60.900001525878906,62.749000549316406,58.099998474121094,59.34000015258789,59.34000015258789,2149000
2018-06-13,59.34000015258789,60.19900131225586,53.560001373291016,57.0,57.0,3399700
2018-06-14,55.66999816894531,59.15999984741211,55.5,59.060001373291016,59.060001373291016,1844500
2018-06-15,59.40999984741211,60.75,58.150001525878906,59.310001373291016,59.310001373291016,1740500
2018-06-18,59.41999816894531,62.93000030517578,59.310001373291016,62.630001068115234,62.630001068115234,1788200
2018-06-19,62.380001068115234,62.86899948120117,59.25,62.060001373291016,62.060001373291016,1302200
2018-06-20,62.29999923706055,66.2699966430664,62.25,65.26000213623047,65.26000213623047,1363900
2018-06-21,65.55000305175781,66.72000122070312,63.029998779296875,65.13999938964844,65.13999938964844,982400
2018-06-22,64.80000305175781,65.05000305175781,62.5,62.779998779296875,62.779998779296875,786400
2018-06-25,62.79999923706055,63.529998779296875,60.279998779296875,61.66999816894531,61.66999816894531,890500
2018-06-26,61.709999084472656,64.5,61.040000915527344,64.0999984741211,64.0999984741211,720500
2018-06-27,64.29000091552734,65.5,59.55099868774414,60.08000183105469,60.08000183105469,910800
2018-06-28,59.720001220703125,60.400001525878906,54.34000015258789,58.790000915527344,58.790000915527344,1734500
2018-06-29,59.349998474121094,59.900001525878906,57.5099983215332,58.7599983215332,58.7599983215332,676700
2018-07-02,58.0,60.099998474121094,56.31999969482422,60.04999923706055,60.04999923706055,822400
2018-07-03,60.06999969482422,62.0,58.869998931884766,61.2599983215332,61.2599983215332,498000
2018-07-05,61.52000045776367,62.439998626708984,60.60100173950195,61.7400016784668,61.7400016784668,637400
2018-07-06,61.619998931884766,63.849998474121094,61.0,62.880001068115234,62.880001068115234,651700
2018-07-09,62.959999084472656,63.43000030517578,59.606998443603516,63.209999084472656,63.209999084472656,846400
2018-07-10,63.400001525878906,64.2300033569336,61.84000015258789,62.209999084472656,62.209999084472656,633800
2018-07-11,62.0,65.0,61.79999923706055,64.19000244140625,64.19000244140625,951800
2018-07-12,65.0,65.2699966430664,63.630001068115234,65.05000305175781,65.05000305175781,638400
2018-07-13,65.0,66.26000213623047,63.099998474121094,65.70999908447266,65.70999908447266,747200
2018-07-16,65.5999984741211,66.16000366210938,58.66999816894531,60.060001373291016,60.060001373291016,2832100
2018-07-17,59.61000061035156,62.689998626708984,59.0099983215332,62.0099983215332,62.0099983215332,800000
2018-07-18,61.79999923706055,61.970001220703125,58.189998626708984,58.529998779296875,58.529998779296875,915100
2018-07-19,59.0,59.790000915527344,56.25,58.38999938964844,58.38999938964844,1155400
2018-07-20,58.25,60.0,57.380001068115234,58.349998474121094,58.349998474121094,687200
2018-07-23,57.709999084472656,58.36000061035156,56.95600128173828,57.27000045776367,57.27000045776367,792100
2018-07-24,57.15999984741211,57.310001373291016,50.75,51.810001373291016,51.810001373291016,2858900
2018-07-25,50.90999984741211,53.150001525878906,50.0,50.81999969482422,50.81999969482422,1222600
2018-07-26,50.5,51.31999969482422,47.38999938964844,49.77000045776367,49.77000045776367,1324000
2018-07-27,50.0,50.36899948120117,45.58000183105469,47.0099983215332,47.0099983215332,1231800
2018-07-30,47.0099983215332,48.459999084472656,45.619998931884766,47.150001525878906,47.150001525878906,975500
2018-07-31,47.040000915527344,49.90999984741211,47.040000915527344,47.7400016784668,47.7400016784668,745500
2018-08-01,47.7400016784668,49.630001068115234,47.7400016784668,48.43000030517578,48.43000030517578,614200
2018-08-02,47.939998626708984,48.92499923706055,47.25,48.779998779296875,48.779998779296875,644600
2018-08-03,48.52000045776367,49.130001068115234,46.790000915527344,47.529998779296875,47.529998779296875,614300
2018-08-06,47.709999084472656,49.529998779296875,46.77000045776367,48.43000030517578,48.43000030517578,646100
2018-08-07,48.72999954223633,49.29999923706055,47.209999084472656,48.63999938964844,48.63999938964844,600900
2018-08-08,47.650001525878906,48.560001373291016,46.75,47.099998474121094,47.099998474121094,1076600
2018-08-09,46.91999816894531,51.52000045776367,46.65999984741211,47.95000076293945,47.95000076293945,1457300
2018-08-10,46.91999816894531,48.89899826049805,46.86899948120117,47.11000061035156,47.11000061035156,575400
2018-08-13,47.25,47.65999984741211,46.130001068115234,47.06999969482422,47.06999969482422,578600
2018-08-14,46.91999816894531,48.20000076293945,46.5,47.86000061035156,47.86000061035156,482700
2018-08-15,47.849998474121094,48.59000015258789,46.5099983215332,47.060001373291016,47.060001373291016,444900
2018-08-16,47.2400016784668,50.41999816894531,47.2400016784668,50.0,50.0,955400
2018-08-17,50.130001068115234,50.560001373291016,47.849998474121094,48.66999816894531,48.66999816894531,575700
2018-08-20,49.119998931884766,49.77199935913086,48.064998626708984,48.91999816894531,48.91999816894531,413900
2018-08-21,49.11000061035156,51.93299865722656,48.939998626708984,51.540000915527344,51.540000915527344,601200
2018-08-22,51.310001373291016,52.099998474121094,48.31999969482422,48.88999938964844,48.88999938964844,836900
2018-08-23,49.150001525878906,49.779998779296875,47.720001220703125,48.56999969482422,48.56999969482422,459600
2018-08-24,48.4900016784668,48.97999954223633,47.7599983215332,48.41999816894531,48.41999816894531,547100
2018-08-27,48.63999938964844,50.220001220703125,47.900001525878906,48.939998626708984,48.939998626708984,498800
2018-08-28,49.189998626708984,51.72999954223633,48.58000183105469,51.150001525878906,51.150001525878906,666300
2018-08-29,51.04999923706055,52.90999984741211,50.400001525878906,52.16999816894531,52.16999816894531,678400
2018-08-30,52.15999984741211,53.790000915527344,51.810001373291016,53.459999084472656,53.459999084472656,544600
2018-08-31,53.630001068115234,58.25,53.5,56.66999816894531,56.66999816894531,1835400
2018-09-04,58.5,59.0,53.599998474121094,55.5,55.5,1049900
2018-09-05,55.5,55.5,52.005001068115234,53.45000076293945,53.45000076293945,720400
2018-09-06,53.16999816894531,53.720001220703125,49.58000183105469,49.880001068115234,49.880001068115234,662400
2018-09-07,50.0,51.72999954223633,49.36000061035156,50.13999938964844,50.13999938964844,471000
2018-09-10,50.65999984741211,50.849998474121094,47.5,49.689998626708984,49.689998626708984,1181400
2018-09-11,49.310001373291016,52.15999984741211,48.31999969482422,51.79999923706055,51.79999923706055,720400
2018-09-12,51.79999923706055,54.18000030517578,50.61000061035156,53.72999954223633,53.72999954223633,486900
2018-09-13,54.04999923706055,55.483001708984375,53.34000015258789,54.150001525878906,54.150001525878906,688200
2018-09-14,54.27000045776367,55.66999816894531,54.209999084472656,55.36000061035156,55.36000061035156,671500
2018-09-17,55.310001373291016,56.130001068115234,49.810001373291016,50.31999969482422,50.31999969482422,961500
2018-09-18,50.84000015258789,53.310001373291016,50.79999923706055,53.18000030517578,53.18000030517578,619900
2018-09-19,52.75,53.970001220703125,51.2599983215332,51.88999938964844,51.88999938964844,449100
2018-09-20,50.08000183105469,50.47200012207031,47.5,48.9900016784668,48.9900016784668,2193600
2018-09-21,47.0,47.29600143432617,43.68000030517578,44.4900016784668,44.4900016784668,5859100
2018-09-24,44.52000045776367,45.439998626708984,44.0,45.279998779296875,45.279998779296875,889300
2018-09-25,45.779998779296875,47.380001068115234,44.709999084472656,46.369998931884766,46.369998931884766,969300
2018-09-26,46.599998474121094,47.0,45.380001068115234,45.7599983215332,45.7599983215332,656000
2018-09-27,45.81999969482422,46.93000030517578,45.369998931884766,46.439998626708984,46.439998626708984,663500
2018-09-28,45.310001373291016,46.2400016784668,44.099998474121094,44.349998474121094,44.349998474121094,921900
2018-10-01,44.5,44.599998474121094,42.150001525878906,42.34000015258789,42.34000015258789,1029500
2018-10-02,42.099998474121094,42.9900016784668,39.189998626708984,39.720001220703125,39.720001220703125,1776600
2018-10-03,39.939998626708984,40.33000183105469,38.22999954223633,39.0,39.0,1335800
2018-10-04,38.970001220703125,39.369998931884766,37.04999923706055,37.560001373291016,37.560001373291016,930900
2018-10-05,37.5,40.27000045776367,37.060001373291016,38.560001373291016,38.560001373291016,886200
2018-10-08,38.09000015258789,38.70000076293945,35.97999954223633,36.560001373291016,36.560001373291016,1172000
2018-10-09,36.34000015258789,37.95000076293945,36.09000015258789,36.849998474121094,36.849998474121094,853500
2018-10-10,37.79999923706055,38.13999938964844,36.29999923706055,36.63999938964844,36.63999938964844,1497900
2018-10-11,40.77000045776367,41.5,36.650001525878906,36.95000076293945,36.95000076293945,3000000
2018-10-12,38.0,39.779998779296875,37.13999938964844,37.70000076293945,37.70000076293945,1646000
2018-10-15,37.77000045776367,38.029998779296875,34.691001892089844,35.900001525878906,35.900001525878906,1351800
2018-10-16,35.93000030517578,39.91999816894531,35.849998474121094,39.599998474121094,39.599998474121094,1347100
2018-10-17,39.5,39.790000915527344,37.90999984741211,39.7400016784668,39.7400016784668,690900
2018-10-18,39.65999984741211,39.65999984741211,36.63999938964844,37.20000076293945,37.20000076293945,693800
2018-10-19,37.40999984741211,38.349998474121094,35.68000030517578,36.040000915527344,36.040000915527344,615100
2018-10-22,36.400001525878906,36.595001220703125,34.321998596191406,35.470001220703125,35.470001220703125,747400
2018-10-23,34.20000076293945,35.94499969482422,33.369998931884766,35.02000045776367,35.02000045776367,1202800
2018-10-24,35.0,36.0,31.600000381469727,31.809999465942383,31.809999465942383,858100
2018-10-25,32.439998626708984,33.880001068115234,31.179000854492188,33.130001068115234,33.130001068115234,709600
2018-10-26,32.22999954223633,32.9900016784668,30.670000076293945,32.41999816894531,32.41999816894531,671300
2018-10-29,33.02000045776367,33.62099838256836,30.552000045776367,31.280000686645508,31.280000686645508,507700
2018-10-30,31.139999389648438,32.16999816894531,30.270000457763672,32.0,32.0,567100
2018-10-31,32.540000915527344,33.61000061035156,32.09000015258789,32.77000045776367,32.77000045776367,610500
2018-11-01,32.869998931884766,36.28799819946289,32.869998931884766,35.59000015258789,35.59000015258789,752300
2018-11-02,36.25,37.119998931884766,34.361000061035156,36.79999923706055,36.79999923706055,854700
2018-11-05,36.79999923706055,37.04999923706055,35.72999954223633,36.31999969482422,36.31999969482422,506900
2018-11-06,36.380001068115234,36.95000076293945,34.275001525878906,35.060001373291016,35.060001373291016,625100
2018-11-07,35.61000061035156,39.099998474121094,35.5,38.849998474121094,38.849998474121094,1039300
2018-11-08,38.650001525878906,38.91999816894531,37.0,37.70000076293945,37.70000076293945,945100
2018-11-09,37.599998474121094,38.0,35.040000915527344,36.369998931884766,36.369998931884766,539100
2018-11-12,36.0099983215332,37.0,35.584999084472656,36.16999816894531,36.16999816894531,626400
2018-11-13,36.65999984741211,38.45000076293945,36.279998779296875,36.47999954223633,36.47999954223633,1172400
2018-11-14,37.0,37.439998626708984,33.70000076293945,34.7599983215332,34.7599983215332,2235700
2018-11-15,34.34000015258789,36.9900016784668,34.220001220703125,36.38999938964844,36.38999938964844,835600
2018-11-16,35.63999938964844,37.369998931884766,35.279998779296875,37.15999984741211,37.15999984741211,766000
2018-11-19,36.709999084472656,37.16999816894531,33.40999984741211,34.040000915527344,34.040000915527344,820900
2018-11-20,32.25,34.09000015258789,32.150001525878906,32.72999954223633,32.72999954223633,954800
2018-11-21,33.619998931884766,35.15999984741211,33.099998474121094,35.060001373291016,35.060001373291016,461000
2018-11-23,34.439998626708984,36.97999954223633,34.06800079345703,35.65999984741211,35.65999984741211,383300
2018-11-26,36.720001220703125,38.349998474121094,36.20500183105469,36.47999954223633,36.47999954223633,643500
2018-11-27,35.939998626708984,37.86000061035156,35.683998107910156,36.31999969482422,36.31999969482422,701800
2018-11-28,36.599998474121094,37.72999954223633,34.880001068115234,37.619998931884766,37.619998931884766,651900
2018-11-29,37.27000045776367,39.20000076293945,36.95000076293945,38.720001220703125,38.720001220703125,787800
2018-11-30,39.29999923706055,39.75,37.84000015258789,38.33000183105469,38.33000183105469,710200
2018-12-03,39.95000076293945,40.9900016784668,39.02000045776367,39.84000015258789,39.84000015258789,954500
2018-12-04,39.5,40.290000915527344,36.0099983215332,36.34000015258789,36.34000015258789,777500
2018-12-06,35.54999923706055,36.5,34.68000030517578,35.91999816894531,35.91999816894531,616500
2018-12-07,35.86000061035156,36.426998138427734,34.11000061035156,35.060001373291016,35.060001373291016,835000
2018-12-10,35.060001373291016,36.13999938964844,34.119998931884766,35.29999923706055,35.29999923706055,909600
2018-12-11,35.93000030517578,36.41999816894531,35.150001525878906,35.709999084472656,35.709999084472656,695600
2018-12-12,36.13999938964844,37.619998931884766,36.0099983215332,36.380001068115234,36.380001068115234,610300
2018-12-13,36.58000183105469,37.16699981689453,33.3849983215332,33.439998626708984,33.439998626708984,522200
2018-12-14,33.150001525878906,34.040000915527344,32.41999816894531,32.689998626708984,32.689998626708984,609200
2018-12-17,32.34000015258789,33.75,31.290000915527344,31.579999923706055,31.579999923706055,504600
2018-12-18,31.770000457763672,32.16999816894531,29.1299991607666,29.540000915527344,29.540000915527344,855100
2018-12-19,29.520000457763672,30.989999771118164,28.31999969482422,28.860000610351562,28.860000610351562,733900
2018-12-20,28.559999465942383,28.777000427246094,26.110000610351562,27.420000076293945,27.420000076293945,1078900
2018-12-21,27.489999771118164,27.489999771118164,22.219999313354492,22.729999542236328,22.729999542236328,2303000
2018-12-24,22.360000610351562,25.450000762939453,22.360000610351562,24.420000076293945,24.420000076293945,967400
2018-12-26,24.559999465942383,26.360000610351562,24.559999465942383,26.309999465942383,26.309999465942383,1100400
2018-12-27,26.139999389648438,26.80699920654297,24.84000015258789,26.40999984741211,26.40999984741211,925300
2018-12-28,26.639999389648438,27.270000457763672,26.0,26.75,26.75,845500
2018-12-31,27.110000610351562,29.940000534057617,27.110000610351562,28.56999969482422,28.56999969482422,1381900
2019-01-02,27.84000015258789,29.88800048828125,27.15399932861328,29.8700008392334,29.8700008392334,877500
2019-01-03,29.520000457763672,30.100000381469727,27.5,28.020000457763672,28.020000457763672,1033200
2019-01-04,29.290000915527344,30.93000030517578,28.950000762939453,30.270000457763672,30.270000457763672,909200
2019-01-07,30.950000762939453,34.47999954223633,30.513999938964844,34.220001220703125,34.220001220703125,1251300
2019-01-08,35.2400016784668,35.349998474121094,32.56999969482422,34.0099983215332,34.0099983215332,905500
2019-01-09,34.459999084472656,37.029998779296875,34.02000045776367,36.72999954223633,36.72999954223633,1427500
2019-01-10,35.95000076293945,36.099998474121094,33.709999084472656,34.56999969482422,34.56999969482422,1288300
2019-01-11,34.38999938964844,35.529998779296875,34.099998474121094,35.150001525878906,35.150001525878906,447300
2019-01-14,34.400001525878906,34.83000183105469,33.72999954223633,34.150001525878906,34.150001525878906,472000
2019-01-15,34.150001525878906,35.459999084472656,33.7599983215332,35.38999938964844,35.38999938964844,545800
2019-01-16,35.43000030517578,37.470001220703125,35.2130012512207,35.400001525878906,35.400001525878906,613600
2019-01-17,35.2599983215332,36.5099983215332,35.15999984741211,35.880001068115234,35.880001068115234,364800
2019-01-18,36.040000915527344,37.459999084472656,36.040000915527344,37.130001068115234,37.130001068115234,670800
2019-01-22,33.959999084472656,34.0,31.219999313354492,33.08000183105469,33.08000183105469,2728500
2019-01-23,32.93000030517578,33.0099983215332,30.0,31.399999618530273,31.399999618530273,1565100
2019-01-24,31.239999771118164,32.470001220703125,30.514999389648438,32.290000915527344,32.290000915527344,590200
2019-01-25,32.439998626708984,33.22999954223633,31.80900001525879,33.20000076293945,33.20000076293945,561400
2019-01-28,32.209999084472656,32.279998779296875,30.329999923706055,31.170000076293945,31.170000076293945,1039800
2019-01-29,31.299999237060547,31.75,30.100000381469727,30.969999313354492,30.969999313354492,656300
2019-01-30,31.09000015258789,32.540000915527344,31.0,32.2400016784668,32.2400016784668,590400
2019-01-31,32.189998626708984,33.459999084472656,32.119998931884766,32.43000030517578,32.43000030517578,494400
2019-02-01,32.459999084472656,32.95000076293945,31.329999923706055,31.920000076293945,31.920000076293945,487900
2019-02-04,31.959999084472656,32.939998626708984,31.520000457763672,32.58000183105469,32.58000183105469,515900
2019-02-05,32.689998626708984,33.72999954223633,32.069000244140625,32.439998626708984,32.439998626708984,384900
2019-02-06,32.310001373291016,32.68000030517578,31.649999618530273,32.630001068115234,32.630001068115234,339300
2019-02-07,32.380001068115234,32.46799850463867,29.34000015258789,29.780000686645508,29.780000686645508,928900
2019-02-08,30.260000228881836,31.059999465942383,29.920000076293945,30.389999389648438,30.389999389648438,704400
2019-02-11,30.6200008392334,31.940000534057617,30.040000915527344,31.1299991607666,31.1299991607666,522600
2019-02-12,31.200000762939453,31.899999618530273,31.06999969482422,31.639999389648438,31.639999389648438,427800
2019-02-13,31.790000915527344,32.150001525878906,30.889999389648438,31.110000610351562,31.110000610351562,361100
2019-02-14,30.969999313354492,31.305999755859375,30.52899932861328,30.93000030517578,30.93000030517578,277200
2019-02-15,31.100000381469727,31.780000686645508,30.809999465942383,31.520000457763672,31.520000457763672,416600
2019-02-19,31.3700008392334,32.90999984741211,31.3700008392334,32.40999984741211,32.40999984741211,510400
2019-02-20,32.61000061035156,32.849998474121094,31.5,31.989999771118164,31.989999771118164,408700
2019-02-21,31.8799991607666,31.969999313354492,30.75,31.18000030517578,31.18000030517578,498000
2019-02-22,31.149999618530273,31.959999084472656,30.82699966430664,31.670000076293945,31.670000076293945,628000
2019-02-25,34.95000076293945,40.04999923706055,34.0,39.650001525878906,39.650001525878906,4110100
2019-02-26,39.529998779296875,39.75,36.06999969482422,36.20000076293945,36.20000076293945,1377200
2019-02-27,36.25,37.630001068115234,35.595001220703125,36.72999954223633,36.72999954223633,891900
2019-02-28,36.849998474121094,37.189998626708984,34.83000183105469,35.38999938964844,35.38999938964844,665600
2019-03-01,35.83000183105469,40.04999923706055,35.34000015258789,39.970001220703125,39.970001220703125,1877000
2019-03-04,42.029998779296875,42.029998779296875,38.279998779296875,39.91999816894531,39.91999816894531,2229800
2019-03-05,39.91999816894531,41.900001525878906,39.25,40.869998931884766,40.869998931884766,1363500
2019-03-06,40.849998474121094,41.1150016784668,37.744998931884766,38.38999938964844,38.38999938964844,974300
2019-03-07,38.31999969482422,39.470001220703125,37.02000045776367,38.70000076293945,38.70000076293945,554900
2019-03-08,37.61000061035156,38.63999938964844,36.685001373291016,37.70000076293945,37.70000076293945,595300
2019-03-11,37.689998626708984,39.10599899291992,37.27000045776367,39.040000915527344,39.040000915527344,509800
2019-03-12,39.59000015258789,39.89099884033203,39.08000183105469,39.40999984741211,39.40999984741211,460800
2019-03-13,39.709999084472656,39.849998474121094,38.40999984741211,39.43000030517578,39.43000030517578,682600
2019-03-14,39.369998931884766,39.7599983215332,38.040000915527344,38.54999923706055,38.54999923706055,406400
2019-03-15,38.619998931884766,39.56999969482422,38.5099983215332,38.63999938964844,38.63999938964844,637000
2019-03-18,38.88999938964844,39.599998474121094,37.40999984741211,37.880001068115234,37.880001068115234,700600
2019-03-19,38.09000015258789,38.29999923706055,36.720001220703125,37.2400016784668,37.2400016784668,545800
2019-03-20,37.41999816894531,37.4900016784668,35.91999816894531,37.099998474121094,37.099998474121094,495300
2019-03-21,36.63999938964844,38.400001525878906,36.63999938964844,37.86000061035156,37.86000061035156,531200
2019-03-22,37.56999969482422,38.0,35.18000030517578,35.59000015258789,35.59000015258789,708900
2019-03-25,35.400001525878906,35.91299819946289,33.54999923706055,34.189998626708984,34.189998626708984,761200
2019-03-26,34.72999954223633,35.20000076293945,34.30500030517578,34.83000183105469,34.83000183105469,489500
2019-03-27,34.849998474121094,35.130001068115234,33.61000061035156,34.209999084472656,34.209999084472656,396400
2019-03-28,34.349998474121094,35.17499923706055,34.099998474121094,34.93000030517578,34.93000030517578,290800
2019-03-29,35.45000076293945,35.97999954223633,34.959999084472656,35.720001220703125,35.720001220703125,444900
2019-04-01,36.25,36.349998474121094,34.90999984741211,35.45000076293945,35.45000076293945,431500
2019-04-02,35.43000030517578,38.34000015258789,35.43000030517578,37.900001525878906,37.900001525878906,812000
2019-04-03,38.220001220703125,38.35200119018555,37.52000045776367,38.2400016784668,38.2400016784668,458300
2019-04-04,38.15999984741211,38.49100112915039,37.20899963378906,38.150001525878906,38.150001525878906,413200
2019-04-05,38.369998931884766,38.5099983215332,37.90999984741211,38.41999816894531,38.41999816894531,359000
2019-04-08,38.41999816894531,39.38999938964844,37.369998931884766,38.66999816894531,38.66999816894531,456900
2019-04-09,38.65999984741211,38.869998931884766,37.5099983215332,37.68000030517578,37.68000030517578,408300
2019-04-10,37.86000061035156,38.84000015258789,37.68000030517578,38.81999969482422,38.81999969482422,357300
2019-04-11,38.83000183105469,39.290000915527344,36.75,37.5099983215332,37.5099983215332,547500
2019-04-12,37.9900016784668,38.29999923706055,37.38999938964844,37.90999984741211,37.90999984741211,335600
2019-04-15,38.0,38.2400016784668,36.63999938964844,37.150001525878906,37.150001525878906,341000
2019-04-16,38.75,40.939998626708984,38.43199920654297,39.08000183105469,39.08000183105469,1162500
2019-04-17,39.11000061035156,39.75,35.150001525878906,36.43000030517578,36.43000030517578,1586000
2019-04-18,36.72999954223633,36.7599983215332,35.150001525878906,36.2599983215332,36.2599983215332,530400
2019-04-22,36.279998779296875,37.41999816894531,35.880001068115234,37.25,37.25,389800
2019-04-23,37.22999954223633,38.86000061035156,36.94499969482422,38.68000030517578,38.68000030517578,548400
2019-04-24,38.93000030517578,39.0,37.83000183105469,38.56999969482422,38.56999969482422,370800
2019-04-25,38.56999969482422,39.779998779296875,38.119998931884766,39.560001373291016,39.560001373291016,631500
2019-04-26,39.619998931884766,41.189998626708984,39.34700012207031,41.02000045776367,41.02000045776367,703500
2019-04-29,41.33000183105469,42.20000076293945,39.68000030517578,40.279998779296875,40.279998779296875,640200
2019-04-30,39.72999954223633,43.0,38.5,40.189998626708984,40.189998626708984,1300200
2019-05-01,40.18000030517578,40.47999954223633,38.2599983215332,38.81999969482422,38.81999969482422,593300
2019-05-02,38.81999969482422,40.35499954223633,38.54800033569336,40.279998779296875,40.279998779296875,553600
2019-05-03,40.779998779296875,41.040000915527344,39.939998626708984,40.56999969482422,40.56999969482422,448600
2019-05-06,40.189998626708984,42.20000076293945,39.51599884033203,42.09000015258789,42.09000015258789,601100
2019-05-07,42.7400016784668,42.7400016784668,38.779998779296875,39.15999984741211,39.15999984741211,507800
2019-05-08,39.0,40.790000915527344,38.88999938964844,39.86000061035156,39.86000061035156,400200
2019-05-09,39.16999816894531,40.130001068115234,38.36000061035156,39.9900016784668,39.9900016784668,413300
2019-05-10,39.900001525878906,40.790000915527344,38.93000030517578,40.59000015258789,40.59000015258789,344500
2019-05-13,38.70000076293945,39.68000030517578,37.119998931884766,37.75,37.75,620800
2019-05-14,38.150001525878906,38.69499969482422,37.150001525878906,37.619998931884766,37.619998931884766,533900
2019-05-15,37.52000045776367,38.779998779296875,37.13999938964844,38.66999816894531,38.66999816894531,278300
2019-05-16,38.790000915527344,39.900001525878906,38.75,39.439998626708984,39.439998626708984,455400
2019-05-17,38.95000076293945,39.380001068115234,38.24800109863281,38.83000183105469,38.83000183105469,296800
2019-05-20,38.400001525878906,38.45000076293945,37.52000045776367,37.689998626708984,37.689998626708984,276900
2019-05-21,38.20000076293945,39.54999923706055,37.849998474121094,39.43000030517578,39.43000030517578,318000
2019-05-22,39.400001525878906,39.76100158691406,38.400001525878906,38.81999969482422,38.81999969482422,308500
2019-05-23,38.34000015258789,38.79999923706055,36.189998626708984,36.810001373291016,36.810001373291016,529400
2019-05-24,37.0,37.46900177001953,36.45000076293945,37.0,37.0,303600
2019-05-28,37.130001068115234,37.5,36.09000015258789,36.720001220703125,36.720001220703125,346400
2019-05-29,36.43000030517578,37.28499984741211,35.7599983215332,36.86000061035156,36.86000061035156,355000
2019-05-30,36.849998474121094,37.2400016784668,36.099998474121094,36.59000015258789,36.59000015258789,235000
2019-05-31,36.0,36.47999954223633,35.290000915527344,35.56999969482422,35.56999969482422,306100
2019-06-03,35.4900016784668,36.720001220703125,35.04999923706055,35.9900016784668,35.9900016784668,381100
2019-06-04,36.4900016784668,37.41999816894531,36.150001525878906,37.2599983215332,37.2599983215332,357500
2019-06-05,37.43000030517578,38.0,36.90999984741211,37.529998779296875,37.529998779296875,269400
2019-06-06,37.45000076293945,37.56999969482422,36.720001220703125,37.25,37.25,305900
2019-06-07,40.58000183105469,44.209999084472656,40.58000183105469,42.880001068115234,42.880001068115234,1866600
2019-06-10,43.66999816894531,45.2400016784668,43.40999984741211,44.380001068115234,44.380001068115234,1124000
2019-06-11,45.29999923706055,45.349998474121094,41.4900016784668,43.52000045776367,43.52000045776367,709300
2019-06-12,43.63999938964844,43.86000061035156,42.040000915527344,43.529998779296875,43.529998779296875,418200
2019-06-13,43.650001525878906,44.5,43.040000915527344,44.2599983215332,44.2599983215332,615600
2019-06-14,44.310001373291016,44.34000015258789,42.86000061035156,43.27000045776367,43.27000045776367,351100
2019-06-17,44.0,47.43000030517578,43.33000183105469,47.06999969482422,47.06999969482422,954400
2019-06-18,47.45000076293945,48.20000076293945,44.709999084472656,48.20000076293945,48.20000076293945,1164600
2019-06-19,47.97999954223633,48.29999923706055,46.630001068115234,46.95000076293945,46.95000076293945,404000
2019-06-20,47.560001373291016,47.900001525878906,43.86000061035156,44.349998474121094,44.349998474121094,876500
2019-06-21,44.220001220703125,46.0,43.14500045776367,45.40999984741211,45.40999984741211,884600
2019-06-24,45.650001525878906,45.79999923706055,43.08000183105469,43.349998474121094,43.349998474121094,377800
2019-06-25,43.5,44.95000076293945,43.0,43.97999954223633,43.97999954223633,480500
2019-06-26,43.939998626708984,44.79600143432617,43.650001525878906,43.91999816894531,43.91999816894531,290200
2019-06-27,44.20000076293945,45.53499984741211,44.0099983215332,45.36000061035156,45.36000061035156,339800
2019-06-28,45.58000183105469,47.79999923706055,45.58000183105469,47.099998474121094,47.099998474121094,1961900
2019-07-01,47.779998779296875,48.0,46.220001220703125,47.709999084472656,47.709999084472656,442200
2019-07-02,47.619998931884766,47.869998931884766,46.11000061035156,46.88999938964844,46.88999938964844,388400
2019-07-03,47.0,47.900001525878906,46.709999084472656,47.900001525878906,47.900001525878906,268400
2019-07-05,48.209999084472656,48.560001373291016,47.349998474121094,47.59000015258789,47.59000015258789,369800
2019-07-08,47.2400016784668,47.7400016784668,46.16999816894531,47.310001373291016,47.310001373291016,389700
2019-07-09,47.119998931884766,48.08399963378906,46.80500030517578,48.029998779296875,48.029998779296875,357600
2019-07-10,48.5,50.08000183105469,48.209999084472656,49.83000183105469,49.83000183105469,617200
2019-07-11,49.90999984741211,50.25,48.33000183105469,49.18000030517578,49.18000030517578,411800
2019-07-12,49.0,49.55500030517578,48.41999816894531,49.11000061035156,49.11000061035156,287400
2019-07-15,49.11000061035156,50.09000015258789,48.54999923706055,49.279998779296875,49.279998779296875,278700
2019-07-16,49.380001068115234,49.58000183105469,47.93000030517578,48.5,48.5,438200
2019-07-17,48.560001373291016,49.61000061035156,48.029998779296875,49.2400016784668,49.2400016784668,422000
2019-07-18,49.09000015258789,49.900001525878906,49.029998779296875,49.720001220703125,49.720001220703125,447500
2019-07-19,49.97999954223633,50.0,48.58000183105469,49.040000915527344,49.040000915527344,344400
2019-07-22,49.15999984741211,49.970001220703125,48.93000030517578,49.38999938964844,49.38999938964844,428700
2019-07-23,49.59000015258789,50.18000030517578,48.84000015258789,49.11000061035156,49.11000061035156,652500
2019-07-24,49.290000915527344,49.529998779296875,48.540000915527344,49.13999938964844,49.13999938964844,505900
2019-07-25,49.130001068115234,50.025001525878906,48.63999938964844,49.65999984741211,49.65999984741211,505400
2019-07-26,50.0,52.09000015258789,49.7599983215332,51.91999816894531,51.91999816894531,1463300
2019-07-29,52.43000030517578,52.5,50.59000015258789,51.31999969482422,51.31999969482422,495400
2019-07-30,50.869998931884766,51.939998626708984,49.54999923706055,50.720001220703125,50.720001220703125,838500
2019-07-31,50.810001373291016,51.70000076293945,49.900001525878906,50.689998626708984,50.689998626708984,841300
2019-08-01,51.43000030517578,53.900001525878906,50.810001373291016,52.560001373291016,52.560001373291016,612300
2019-08-02,52.060001373291016,53.137001037597656,48.61000061035156,49.88999938964844,49.88999938964844,574800
2019-08-05,48.540000915527344,48.590999603271484,44.54999923706055,45.0,45.0,1253000
2019-08-06,46.40999984741211,48.209999084472656,46.143001556396484,47.5,47.5,1024600
2019-08-07,47.02000045776367,48.57500076293945,46.220001220703125,48.0,48.0,520800
2019-08-08,48.220001220703125,49.900001525878906,48.220001220703125,49.04999923706055,49.04999923706055,622800
2019-08-09,48.86000061035156,50.2599983215332,47.77000045776367,50.0,50.0,897500
2019-08-12,49.75,49.939998626708984,48.529998779296875,48.939998626708984,48.939998626708984,381300
2019-08-13,48.61000061035156,50.439998626708984,47.060001373291016,47.27000045776367,47.27000045776367,453700
2019-08-14,46.790000915527344,47.47999954223633,46.0,46.27000045776367,46.27000045776367,392200
2019-08-15,46.29999923706055,46.97999954223633,45.191001892089844,46.099998474121094,46.099998474121094,268800
2019-08-16,46.630001068115234,47.9900016784668,45.81999969482422,47.54999923706055,47.54999923706055,374100
2019-08-19,48.130001068115234,48.93000030517578,47.619998931884766,48.58000183105469,48.58000183105469,352000
2019-08-20,48.4900016784668,49.470001220703125,48.09000015258789,48.52000045776367,48.52000045776367,430100
2019-08-21,49.18000030517578,49.88999938964844,48.5099983215332,48.97999954223633,48.97999954223633,419200
2019-08-22,49.0,49.27000045776367,48.20000076293945,48.86000061035156,48.86000061035156,321800
2019-08-23,48.2400016784668,49.380001068115234,46.12900161743164,46.630001068115234,46.630001068115234,373400
2019-08-26,46.88999938964844,47.43000030517578,46.060001373291016,46.709999084472656,46.709999084472656,261500
2019-08-27,47.06999969482422,47.37699890136719,43.606998443603516,44.63999938964844,44.63999938964844,791800
2019-08-28,44.5,46.290000915527344,43.95100021362305,46.09000015258789,46.09000015258789,214300
2019-08-29,46.43000030517578,47.45000076293945,46.099998474121094,46.7400016784668,46.7400016784668,347200
2019-08-30,47.18000030517578,47.22999954223633,45.80400085449219,46.209999084472656,46.209999084472656,195800
2019-09-03,45.68000030517578,46.7599983215332,44.529998779296875,44.81999969482422,44.81999969482422,408500
2019-09-04,45.529998779296875,45.58000183105469,44.290000915527344,45.47999954223633,45.47999954223633,334800
2019-09-05,46.29999923706055,47.459999084472656,45.06999969482422,46.88999938964844,46.88999938964844,285100
2019-09-06,46.5,47.7599983215332,45.689998626708984,45.790000915527344,45.790000915527344,442900
2019-09-09,46.36000061035156,46.79999923706055,44.900001525878906,45.43000030517578,45.43000030517578,428400
2019-09-10,45.380001068115234,46.63999938964844,44.974998474121094,46.20000076293945,46.20000076293945,231500
2019-09-11,45.630001068115234,48.189998626708984,45.630001068115234,47.869998931884766,47.869998931884766,347400
2019-09-12,48.11000061035156,49.13999938964844,46.736000061035156,48.040000915527344,48.040000915527344,266700
2019-09-13,48.08000183105469,48.849998474121094,47.59000015258789,47.66999816894531,47.66999816894531,250600
2019-09-16,47.61000061035156,50.0,47.189998626708984,49.66999816894531,49.66999816894531,356100
2019-09-17,49.91999816894531,50.290000915527344,48.599998474121094,49.220001220703125,49.220001220703125,387200
2019-09-18,49.310001373291016,49.689998626708984,48.099998474121094,49.400001525878906,49.400001525878906,276400
2019-09-19,49.20000076293945,49.29999923706055,47.0099983215332,47.5099983215332,47.5099983215332,385300
2019-09-20,47.7400016784668,48.779998779296875,47.50899887084961,48.33000183105469,48.33000183105469,263100
2019-09-23,48.40999984741211,48.72999954223633,47.66999816894531,47.70000076293945,47.70000076293945,116200
2019-09-24,47.77000045776367,48.470001220703125,44.709999084472656,45.95000076293945,45.95000076293945,518900
2019-09-25,45.869998931884766,46.65999984741211,44.849998474121094,45.060001373291016,45.060001373291016,232000
2019-09-26,45.349998474121094,45.349998474121094,42.36000061035156,42.45000076293945,42.45000076293945,465900
2019-09-27,42.5,42.72999954223633,41.0,42.36000061035156,42.36000061035156,670300
2019-09-30,42.560001373291016,42.560001373291016,40.70000076293945,40.9900016784668,40.9900016784668,435400
2019-10-01,41.060001373291016,41.70000076293945,38.45000076293945,38.529998779296875,38.529998779296875,823000
2019-10-02,38.130001068115234,39.41999816894531,37.750999450683594,39.09000015258789,39.09000015258789,660300
2019-10-03,38.970001220703125,39.400001525878906,38.02000045776367,38.790000915527344,38.790000915527344,491000
2019-10-04,38.880001068115234,40.43000030517578,38.27000045776367,39.63999938964844,39.63999938964844,465000
2019-10-07,39.70000076293945,41.52000045776367,38.970001220703125,41.08000183105469,41.08000183105469,462500
2019-10-08,41.36000061035156,41.36000061035156,36.41999816894531,37.36000061035156,37.36000061035156,1182900
2019-10-09,37.560001373291016,37.97999954223633,36.59000015258789,36.72999954223633,36.72999954223633,581400
2019-10-10,36.59000015258789,37.20000076293945,35.459999084472656,36.810001373291016,36.810001373291016,832300
2019-10-11,37.9900016784668,38.779998779296875,36.880001068115234,36.959999084472656,36.959999084472656,592300
2019-10-14,36.7400016784668,37.970001220703125,36.4900016784668,36.68000030517578,36.68000030517578,381100
2019-10-15,36.650001525878906,38.869998931884766,36.650001525878906,37.959999084472656,37.959999084472656,374100
2019-10-16,38.310001373291016,38.54999923706055,37.40999984741211,37.75,37.75,444100
2019-10-17,37.970001220703125,38.45000076293945,37.720001220703125,37.90999984741211,37.90999984741211,282600
2019-10-18,37.77000045776367,38.45000076293945,37.209999084472656,37.90999984741211,37.90999984741211,394400
2019-10-21,38.209999084472656,40.79999923706055,38.09000015258789,40.04999923706055,40.04999923706055,770800
2019-10-22,40.810001373291016,41.43000030517578,38.310001373291016,39.0,39.0,666400
2019-10-23,38.779998779296875,39.869998931884766,38.560001373291016,39.22999954223633,39.22999954223633,189400
2019-10-24,39.63999938964844,40.0,39.060001373291016,39.77000045776367,39.77000045776367,246200
2019-10-25,39.75,40.5,39.459999084472656,39.849998474121094,39.849998474121094,255800
2019-10-28,40.83000183105469,44.95000076293945,40.650001525878906,44.849998474121094,44.849998474121094,1368400
2019-10-29,45.0,49.0,44.79999923706055,48.91999816894531,48.91999816894531,1267200
2019-10-30,49.13999938964844,52.279998779296875,49.11000061035156,52.040000915527344,52.040000915527344,1622300
2019-10-31,52.08000183105469,52.099998474121094,48.279998779296875,50.369998931884766,50.369998931884766,925600
2019-11-01,51.33000183105469,51.880001068115234,50.060001373291016,50.88999938964844,50.88999938964844,679900
2019-11-04,51.58000183105469,51.79999923706055,47.36000061035156,48.779998779296875,48.779998779296875,724400
2019-11-05,48.4900016784668,48.900001525878906,46.779998779296875,47.220001220703125,47.220001220703125,671600
2019-11-06,47.45000076293945,50.5,47.130001068115234,48.45000076293945,48.45000076293945,712700
2019-11-07,49.130001068115234,49.849998474121094,47.880001068115234,49.0099983215332,49.0099983215332,564700
2019-11-08,48.95000076293945,51.70000076293945,48.38999938964844,50.540000915527344,50.540000915527344,591000
2019-11-11,50.220001220703125,51.38999938964844,49.029998779296875,50.90999984741211,50.90999984741211,284200
2019-11-12,52.349998474121094,56.16400146484375,51.2599983215332,53.58000183105469,53.58000183105469,1634700
2019-11-13,54.0,56.0,52.5629997253418,55.0,55.0,1085400
2019-11-14,55.040000915527344,55.709999084472656,53.52000045776367,55.060001373291016,55.060001373291016,647100
2019-11-15,55.5,57.400001525878906,55.06999969482422,56.869998931884766,56.869998931884766,762800
2019-11-18,57.0,58.84000015258789,56.06999969482422,58.529998779296875,58.529998779296875,808900
2019-11-19,62.0,74.0,61.540000915527344,68.45999908447266,68.45999908447266,5679900
2019-11-20,66.05000305175781,71.63999938964844,65.23999786376953,67.41999816894531,67.41999816894531,2665900
2019-11-21,64.69000244140625,65.3499984741211,58.36000061035156,59.38999938964844,59.38999938964844,5134800
2019-11-22,59.439998626708984,63.47999954223633,59.36000061035156,62.20000076293945,62.20000076293945,1854300
2019-11-25,64.1500015258789,65.66999816894531,63.5,65.66999816894531,65.66999816894531,1500300
2019-11-26,67.0,69.0,65.62000274658203,68.76000213623047,68.76000213623047,1441100
2019-11-27,69.9800033569336,71.0,66.44999694824219,68.11000061035156,68.11000061035156,1378600
2019-11-29,68.19000244140625,72.11599731445312,68.0,71.6500015258789,71.6500015258789,1013800
2019-12-02,72.5199966430664,73.63999938964844,67.18000030517578,68.62000274658203,68.62000274658203,1567600
2019-12-03,67.88999938964844,73.73999786376953,67.5,73.12999725341797,73.12999725341797,1482100
2019-12-04,73.87999725341797,74.0,69.62000274658203,72.0999984741211,72.0999984741211,1328600
2019-12-05,72.16999816894531,73.23999786376953,69.8499984741211,70.70999908447266,70.70999908447266,1076200
2019-12-06,71.4800033569336,72.69999694824219,70.56999969482422,72.37000274658203,72.37000274658203,893800
2019-12-09,72.95999908447266,73.01000213623047,67.01000213623047,67.44999694824219,67.44999694824219,1685600
2019-12-10,67.19000244140625,68.98999786376953,66.30999755859375,67.62999725341797,67.62999725341797,933000
2019-12-11,67.6500015258789,68.30999755859375,65.05000305175781,65.6500015258789,65.6500015258789,1040900
2019-12-12,65.31999969482422,66.35199737548828,64.05999755859375,66.02999877929688,66.02999877929688,1136400
2019-12-13,66.13999938964844,67.37300109863281,64.3499984741211,65.36000061035156,65.36000061035156,739600
2019-12-16,66.33999633789062,66.83000183105469,64.94999694824219,66.33000183105469,66.33000183105469,921100
2019-12-17,66.30000305175781,66.93699645996094,64.9800033569336,65.94999694824219,65.94999694824219,693900
2019-12-18,65.7699966430664,66.48999786376953,64.91000366210938,65.38999938964844,65.38999938964844,672000
2019-12-19,65.38999938964844,65.69000244140625,63.48699951171875,65.13999938964844,65.13999938964844,883000
2019-12-20,65.16000366210938,68.33000183105469,64.54000091552734,68.05999755859375,68.05999755859375,1025800
2019-12-23,69.66000366210938,70.0,66.79499816894531,67.87999725341797,67.87999725341797,924100
2019-12-24,67.62000274658203,68.44999694824219,66.80000305175781,67.2300033569336,67.2300033569336,371400
2019-12-26,67.30999755859375,67.51000213623047,65.2699966430664,66.75,66.75,1295800
2019-12-27,66.5999984741211,67.16000366210938,65.55000305175781,66.01000213623047,66.01000213623047,1005200
2019-12-30,66.0,66.05000305175781,60.880001068115234,61.84000015258789,61.84000015258789,1473400
2019-12-31,61.65999984741211,63.20000076293945,60.47999954223633,60.904998779296875,60.904998779296875,1392200
2020-01-02,60.689998626708984,60.70000076293945,57.209999084472656,59.31999969482422,59.31999969482422,1724700
2020-01-03,58.0099983215332,60.279998779296875,57.36000061035156,59.439998626708984,59.439998626708984,1393900
2020-01-06,58.75,60.279998779296875,58.11000061035156,59.95000076293945,59.95000076293945,1011500
2020-01-07,59.54999923706055,61.13999938964844,59.31999969482422,60.349998474121094,60.349998474121094,875600
2020-01-08,60.040000915527344,63.0099983215332,59.77000045776367,62.529998779296875,62.529998779296875,1510500
2020-01-09,63.900001525878906,64.19000244140625,61.0,61.900001525878906,61.900001525878906,1162000
2020-01-10,61.900001525878906,63.119998931884766,59.47999954223633,59.900001525878906,59.900001525878906,1291700
2020-01-13,60.5,60.63999938964844,57.56999969482422,58.9900016784668,58.9900016784668,880800
2020-01-14,58.790000915527344,60.33000183105469,57.60100173950195,59.68000030517578,59.68000030517578,1000500
2020-01-15,59.93000030517578,61.16999816894531,59.2599983215332,59.560001373291016,59.560001373291016,844600
2020-01-16,59.95000076293945,60.29999923706055,58.5099983215332,59.630001068115234,59.630001068115234,821400
2020-01-17,60.130001068115234,60.279998779296875,57.810001373291016,58.33000183105469,58.33000183105469,1116600
2020-01-21,58.43000030517578,59.400001525878906,57.29999923706055,58.119998931884766,58.119998931884766,1238700
2020-01-22,58.18000030517578,59.31999969482422,57.70000076293945,58.40999984741211,58.40999984741211,647200
2020-01-23,58.439998626708984,58.439998626708984,56.130001068115234,56.56999969482422,56.56999969482422,1032600
2020-01-24,56.75,57.000999450683594,53.900001525878906,54.75,54.75,1225500
2020-01-27,52.5,54.68000030517578,52.0,53.59000015258789,53.59000015258789,838000
2020-01-28,54.11000061035156,55.849998474121094,53.61000061035156,55.34000015258789,55.34000015258789,845100
2020-01-29,55.79999923706055,55.959999084472656,54.06999969482422,54.20000076293945,54.20000076293945,871800
2020-01-30,53.61000061035156,53.810001373291016,52.0099983215332,52.41999816894531,52.41999816894531,951700
2020-01-31,52.439998626708984,52.5,51.38999938964844,51.95000076293945,51.95000076293945,943300
2020-02-03,50.52000045776367,52.880001068115234,50.5,52.709999084472656,52.709999084472656,889500
2020-02-04,53.650001525878906,54.09700012207031,52.915000915527344,53.47999954223633,53.47999954223633,858100
2020-02-05,54.22999954223633,55.63999938964844,53.25,54.84000015258789,54.84000015258789,900800
2020-02-06,55.2400016784668,55.40399932861328,53.470001220703125,54.33000183105469,54.33000183105469,684400
2020-02-07,54.45000076293945,54.70000076293945,51.91999816894531,52.31999969482422,52.31999969482422,1032900
2020-02-10,52.619998931884766,57.09000015258789,52.59000015258789,56.619998931884766,56.619998931884766,1550600
2020-02-11,58.13999938964844,58.349998474121094,55.08399963378906,57.0,57.0,1554600
2020-02-12,57.720001220703125,58.7400016784668,57.33000183105469,57.75,57.75,997500
2020-02-13,60.90999984741211,61.11000061035156,56.540000915527344,58.119998931884766,58.119998931884766,2198100
2020-02-14,58.27000045776367,59.04999923706055,55.310001373291016,55.79999923706055,55.79999923706055,1623800
2020-02-18,55.81999969482422,56.19300079345703,53.900001525878906,55.689998626708984,55.689998626708984,1037000
2020-02-19,55.720001220703125,58.20000076293945,54.540000915527344,58.11000061035156,58.11000061035156,1355500
2020-02-20,58.08000183105469,59.452999114990234,56.310001373291016,56.7599983215332,56.7599983215332,1237000
2020-02-21,56.689998626708984,56.779998779296875,52.900001525878906,53.029998779296875,53.029998779296875,1154800
2020-02-24,50.58000183105469,52.59000015258789,49.5,51.959999084472656,51.959999084472656,1220800
2020-02-25,52.529998779296875,52.970001220703125,49.54999923706055,49.88999938964844,49.88999938964844,993700
2020-02-26,49.970001220703125,52.70000076293945,49.619998931884766,50.880001068115234,50.880001068115234,918400
2020-02-27,48.79999923706055,52.47999954223633,47.29999923706055,49.439998626708984,49.439998626708984,1385100
2020-02-28,47.52000045776367,53.5,47.0,53.45000076293945,53.45000076293945,1636800
2020-03-02,54.0,54.611000061035156,51.709999084472656,53.349998474121094,53.349998474121094,757800
2020-03-03,53.439998626708984,54.17900085449219,49.619998931884766,51.150001525878906,51.150001525878906,927200
2020-03-04,52.349998474121094,53.36000061035156,51.369998931884766,53.2599983215332,53.2599983215332,765400
2020-03-05,51.84000015258789,53.91999816894531,50.65999984741211,53.40999984741211,53.40999984741211,1095600
2020-03-06,52.63999938964844,53.33000183105469,49.154998779296875,50.86000061035156,50.86000061035156,1083900
2020-03-09,45.75,47.349998474121094,44.06700134277344,44.29999923706055,44.29999923706055,1269800
2020-03-10,46.5099983215332,47.0,42.279998779296875,44.66999816894531,44.66999816894531,901600
2020-03-11,43.599998474121094,45.209999084472656,42.65999984741211,43.279998779296875,43.279998779296875,817600
2020-03-12,39.9900016784668,41.61000061035156,38.0,38.119998931884766,38.119998931884766,1487500
2020-03-13,40.0,41.0,34.790000915527344,37.63999938964844,37.63999938964844,1244400
2020-03-16,34.220001220703125,36.84000015258789,32.29999923706055,33.68000030517578,33.68000030517578,1192100
2020-03-17,35.45000076293945,42.0,32.79999923706055,37.0,37.0,1403900
2020-03-18,35.380001068115234,40.20000076293945,35.0,38.470001220703125,38.470001220703125,1305200
2020-03-19,38.099998474121094,40.9900016784668,37.2599983215332,39.56999969482422,39.56999969482422,958100
2020-03-20,40.459999084472656,42.9900016784668,38.630001068115234,38.959999084472656,38.959999084472656,1039500
2020-03-23,38.9900016784668,40.130001068115234,37.0099983215332,39.540000915527344,39.540000915527344,796600
2020-03-24,41.52000045776367,42.90999984741211,40.630001068115234,42.65999984741211,42.65999984741211,648600
2020-03-25,42.650001525878906,45.49700164794922,41.04999923706055,41.779998779296875,41.779998779296875,910300
2020-03-26,41.81999969482422,45.349998474121094,41.5,43.9900016784668,43.9900016784668,689300
2020-03-27,42.54999923706055,43.36000061035156,40.900001525878906,41.81999969482422,41.81999969482422,580500
2020-03-30,42.04999923706055,44.560001373291016,40.56999969482422,44.290000915527344,44.290000915527344,568500
2020-03-31,44.18000030517578,44.310001373291016,41.02000045776367,42.40999984741211,42.40999984741211,842800
2020-04-01,42.029998779296875,42.08000183105469,38.349998474121094,38.5,38.5,962900
2020-04-02,38.099998474121094,40.724998474121094,38.099998474121094,39.5099983215332,39.5099983215332,710100
2020-04-03,39.5099983215332,40.54999923706055,39.099998474121094,39.380001068115234,39.380001068115234,531800
2020-04-06,41.0,42.64500045776367,40.5,42.16999816894531,42.16999816894531,748900
2020-04-07,43.70000076293945,45.0,41.22999954223633,41.290000915527344,41.290000915527344,1253400
2020-04-08,41.599998474121094,44.650001525878906,39.25,44.380001068115234,44.380001068115234,1758900
2020-04-09,45.5,46.66299819946289,44.4900016784668,45.75,45.75,755100
2020-04-13,45.66999816894531,46.040000915527344,42.83000183105469,46.0099983215332,46.0099983215332,591000
2020-04-14,46.189998626708984,48.880001068115234,46.189998626708984,48.38999938964844,48.38999938964844,923700
2020-04-15,47.349998474121094,48.2400016784668,46.0099983215332,48.130001068115234,48.130001068115234,534200
2020-04-16,48.689998626708984,50.14500045776367,48.29999923706055,49.5099983215332,49.5099983215332,636000
2020-04-17,50.88999938964844,51.47999954223633,49.650001525878906,51.41999816894531,51.41999816894531,579100
2020-04-20,51.029998779296875,56.06999969482422,50.5,53.459999084472656,53.459999084472656,1083000
2020-04-21,53.529998779296875,54.25,49.27000045776367,50.900001525878906,50.900001525878906,783200
2020-04-22,52.0,53.150001525878906,51.54999923706055,52.400001525878906,52.400001525878906,607200
2020-04-23,52.54999923706055,54.63999938964844,52.0099983215332,52.47999954223633,52.47999954223633,548100
2020-04-24,52.5,54.150001525878906,52.5,54.0099983215332,54.0099983215332,531900
2020-04-27,53.9900016784668,56.380001068115234,53.75,55.0,55.0,950000
2020-04-28,55.84000015258789,56.09000015258789,51.66999816894531,52.52000045776367,52.52000045776367,816900
2020-04-29,53.25,53.6150016784668,49.33000183105469,52.0,52.0,1317000
2020-04-30,51.81999969482422,52.63999938964844,49.13999938964844,49.20000076293945,49.20000076293945,741600
2020-05-01,48.650001525878906,50.2400016784668,47.61000061035156,48.459999084472656,48.459999084472656,1089100
2020-05-04,47.66999816894531,50.22999954223633,46.84000015258789,50.0,50.0,745300
2020-05-05,50.97999954223633,52.97999954223633,50.625,52.0,52.0,710300
2020-05-06,52.380001068115234,53.79999923706055,51.62699890136719,52.33000183105469,52.33000183105469,633400
2020-05-07,53.0,54.560001373291016,52.29999923706055,53.4900016784668,53.4900016784668,907700
2020-05-08,54.209999084472656,54.790000915527344,52.83000183105469,53.84000015258789,53.84000015258789,436600
2020-05-11,54.619998931884766,63.0,54.0,61.290000915527344,61.290000915527344,2155600
2020-05-12,62.25,64.94999694824219,58.279998779296875,59.54999923706055,59.54999923706055,1588500
2020-05-13,60.18000030517578,62.25,55.02000045776367,57.369998931884766,57.369998931884766,1215100
2020-05-14,56.58000183105469,57.2400016784668,54.5,55.880001068115234,55.880001068115234,832300
2020-05-15,55.75,61.7400016784668,54.86000061035156,61.09000015258789,61.09000015258789,1043200
2020-05-18,63.0099983215332,64.7699966430664,62.61000061035156,63.97999954223633,63.97999954223633,1174700
2020-05-19,64.06999969482422,65.52999877929688,63.290000915527344,63.560001373291016,63.560001373291016,1041000
2020-05-20,64.55000305175781,67.38999938964844,63.61000061035156,66.79000091552734,66.79000091552734,990900
2020-05-21,67.27999877929688,68.55000305175781,66.27999877929688,67.77999877929688,67.77999877929688,1614300
2020-05-22,67.44999694824219,70.11499786376953,66.76000213623047,69.94000244140625,69.94000244140625,899200
2020-05-26,70.2699966430664,71.0,66.08999633789062,66.33999633789062,66.33999633789062,1255500
2020-05-27,66.5,66.66999816894531,59.900001525878906,63.93000030517578,63.93000030517578,1363900
2020-05-28,63.650001525878906,64.84700012207031,61.790000915527344,62.310001373291016,62.310001373291016,565300
2020-05-29,62.31999969482422,64.7699966430664,61.619998931884766,64.58000183105469,64.58000183105469,875700
2020-06-01,64.9000015258789,67.18000030517578,62.54999923706055,66.58999633789062,66.58999633789062,618100
2020-06-02,66.26000213623047,68.48999786376953,64.5,68.36000061035156,68.36000061035156,733300
2020-06-03,68.01000213623047,68.2300033569336,64.79000091552734,64.94999694824219,64.94999694824219,818500
2020-06-04,65.12000274658203,66.36000061035156,62.52000045776367,63.66999816894531,63.66999816894531,687500
2020-06-05,63.880001068115234,64.7300033569336,61.29999923706055,62.2599983215332,62.2599983215332,786800
2020-06-08,62.0,62.02000045776367,59.189998626708984,60.529998779296875,60.529998779296875,972700
2020-06-09,59.27000045776367,63.75,58.2599983215332,63.2599983215332,63.2599983215332,1113100
2020-06-10,63.5,65.5,62.29999923706055,63.029998779296875,63.029998779296875,638000
2020-06-11,61.630001068115234,62.4900016784668,58.84000015258789,59.70000076293945,59.70000076293945,862900
2020-06-12,62.130001068115234,63.334999084472656,58.02000045776367,59.88999938964844,59.88999938964844,871900
2020-06-15,59.209999084472656,62.7400016784668,59.189998626708984,62.45000076293945,62.45000076293945,717600
2020-06-16,65.08000183105469,66.87999725341797,62.2599983215332,66.2699966430664,66.2699966430664,1015600
2020-06-17,66.2699966430664,67.4000015258789,64.68000030517578,66.33000183105469,66.33000183105469,591700
2020-06-18,65.95999908447266,68.93000030517578,65.51000213623047,67.33999633789062,67.33999633789062,632400
2020-06-19,68.0,69.44000244140625,67.37999725341797,69.08000183105469,69.08000183105469,1500200
2020-06-22,69.5,72.94999694824219,68.01000213623047,72.0199966430664,72.0199966430664,1497100
2020-06-23,74.0,79.91999816894531,73.4000015258789,75.37000274658203,75.37000274658203,1909800
2020-06-24,76.19000244140625,76.86000061035156,71.58999633789062,73.08999633789062,73.08999633789062,1419000
2020-06-25,72.62999725341797,76.33999633789062,72.11000061035156,76.05000305175781,76.05000305175781,743500
2020-06-26,75.70999908447266,77.87300109863281,73.79000091552734,74.04000091552734,74.04000091552734,881500
2020-06-29,74.62999725341797,76.8499984741211,71.72000122070312,75.05000305175781,75.05000305175781,1011700
2020-06-30,72.7300033569336,73.86499786376953,68.8499984741211,73.48999786376953,73.48999786376953,2045600
2020-07-01,74.98999786376953,81.08999633789062,74.0,78.5,78.5,3330300
2020-07-02,79.42500305175781,81.04000091552734,77.66000366210938,79.69999694824219,79.69999694824219,1109500
2020-07-06,81.1500015258789,85.0,79.12999725341797,84.11000061035156,84.11000061035156,1573100
2020-07-07,84.36000061035156,93.98999786376953,83.70500183105469,91.41000366210938,91.41000366210938,2142100
2020-07-08,93.83000183105469,97.8239974975586,92.38999938964844,94.16999816894531,94.16999816894531,1619400
2020-07-09,94.7699966430664,96.18000030517578,90.80999755859375,94.0199966430664,94.0199966430664,1305500
2020-07-10,93.43000030517578,95.55999755859375,86.58999633789062,89.47000122070312,89.47000122070312,1558800
2020-07-13,90.66000366210938,94.99700164794922,83.56999969482422,86.2300033569336,86.2300033569336,1965400
2020-07-14,88.76000213623047,91.45999908447266,86.36000061035156,90.91000366210938,90.91000366210938,1263900
2020-07-15,92.25,93.70999908447266,90.97000122070312,93.31999969482422,93.31999969482422,809200
2020-07-16,91.60399627685547,92.5999984741211,89.43199920654297,91.31999969482422,91.31999969482422,780000
2020-07-17,91.58999633789062,92.58999633789062,90.2699966430664,92.3499984741211,92.3499984741211,797600
2020-07-20,93.62999725341797,96.76499938964844,93.62999725341797,95.30000305175781,95.30000305175781,934600
2020-07-21,96.30999755859375,96.36100006103516,91.80000305175781,93.55000305175781,93.55000305175781,782100
2020-07-22,93.37999725341797,94.0999984741211,91.87999725341797,92.97000122070312,92.97000122070312,476800
2020-07-23,91.86000061035156,93.43000030517578,89.10700225830078,90.80000305175781,90.80000305175781,919200
2020-07-24,88.9000015258789,90.83000183105469,87.22000122070312,90.3499984741211,90.3499984741211,986000
2020-07-27,91.29000091552734,92.58000183105469,88.9000015258789,92.12000274658203,92.12000274658203,852700
2020-07-28,91.26000213623047,92.30000305175781,85.4800033569336,86.4000015258789,86.4000015258789,1019500
2020-07-29,86.80000305175781,87.61000061035156,85.30999755859375,85.52999877929688,85.52999877929688,630800
2020-07-30,84.83999633789062,87.43000030517578,83.7300033569336,86.36000061035156,86.36000061035156,547000
2020-07-31,87.2300033569336,87.33999633789062,83.52999877929688,85.45999908447266,85.45999908447266,945300
2020-08-03,86.54000091552734,93.95999908447266,85.77999877929688,92.5,92.5,1242200
2020-08-04,92.66000366210938,95.11000061035156,91.19999694824219,94.56999969482422,94.56999969482422,856700
2020-08-05,94.26000213623047,95.22799682617188,92.0,94.51000213623047,94.51000213623047,971900
2020-08-06,96.9800033569336,96.9800033569336,92.0,92.94000244140625,92.94000244140625,858800
2020-08-07,92.9000015258789,95.17500305175781,88.54499816894531,89.80999755859375,89.80999755859375,834100
2020-08-10,90.01000213623047,91.38999938964844,87.80000305175781,90.7699966430664,90.7699966430664,585700
2020-08-11,89.75,91.93000030517578,87.55999755859375,89.44999694824219,89.44999694824219,713300
2020-08-12,88.80000305175781,91.9000015258789,88.70999908447266,91.30999755859375,91.30999755859375,568300
2020-08-13,92.0,92.75,90.75700378417969,91.73999786376953,91.73999786376953,580500
2020-08-14,90.30000305175781,90.80000305175781,88.12000274658203,89.5,89.5,491000
2020-08-17,90.01000213623047,91.9749984741211,89.26000213623047,91.6500015258789,91.6500015258789,608100
2020-08-18,92.0,95.33999633789062,90.12100219726562,94.91999816894531,94.91999816894531,894800
2020-08-19,94.66000366210938,105.12000274658203,94.63999938964844,100.63999938964844,100.63999938964844,2786900
2020-08-20,100.68000030517578,101.80000305175781,91.0199966430664,91.76000213623047,91.76000213623047,1974900
2020-08-21,92.37000274658203,93.5,88.51000213623047,90.45999908447266,90.45999908447266,984500
2020-08-24,91.5,91.5,85.29000091552734,86.58999633789062,86.58999633789062,1120100
2020-08-25,87.05000305175781,89.1500015258789,85.5,88.91999816894531,88.91999816894531,703100
2020-08-26,88.98999786376953,89.63099670410156,87.70999908447266,88.91000366210938,88.91000366210938,494900
2020-08-27,88.75,89.83000183105469,86.97000122070312,89.41999816894531,89.41999816894531,485100
2020-08-28,88.83999633789062,91.0199966430664,88.12999725341797,90.70999908447266,90.70999908447266,434000
2020-08-31,91.98999786376953,94.55999755859375,90.5,93.45999908447266,93.45999908447266,641800
2020-09-01,91.98999786376953,94.5,90.7300033569336,93.41999816894531,93.41999816894531,779500
2020-09-02,94.1500015258789,94.41000366210938,90.71499633789062,93.93000030517578,93.93000030517578,532000
2020-09-03,91.69000244140625,92.12899780273438,84.19499969482422,85.69000244140625,85.69000244140625,1278900
2020-09-04,86.48999786376953,87.0,76.70999908447266,82.0199966430664,82.0199966430664,1570300
2020-09-08,81.80000305175781,84.13899993896484,78.51000213623047,81.45999908447266,81.45999908447266,636900
2020-09-09,82.69000244140625,86.48999786376953,81.91999816894531,85.25,85.25,601300
2020-09-10,86.47000122070312,86.8740005493164,80.66999816894531,81.80000305175781,81.80000305175781,676000
2020-09-11,83.0,84.41500091552734,79.66999816894531,79.9800033569336,79.9800033569336,738700
2020-09-14,81.41999816894531,85.36000061035156,81.41999816894531,84.70999908447266,84.70999908447266,668800
2020-09-15,85.04000091552734,86.0,84.51000213623047,84.93000030517578,84.93000030517578,580000
2020-09-16,86.29000091552734,87.25,85.1729965209961,85.62999725341797,85.62999725341797,462900
2020-09-17,81.80000305175781,85.34500122070312,80.80500030517578,85.13999938964844,85.13999938964844,413600
2020-09-18,85.75,87.70999908447266,83.4000015258789,85.9000015258789,85.9000015258789,643100
2020-09-21,84.80999755859375,85.41000366210938,82.30999755859375,85.12999725341797,85.12999725341797,482300
2020-09-22,86.22000122070312,88.87000274658203,83.80000305175781,88.80999755859375,88.80999755859375,491000
2020-09-23,88.69000244140625,88.87999725341797,84.33000183105469,84.69000244140625,84.69000244140625,580600
2020-09-24,83.05000305175781,83.95999908447266,79.69999694824219,83.30999755859375,83.30999755859375,534700
2020-09-25,83.37999725341797,84.70999908447266,82.5,84.08999633789062,84.08999633789062,522200
2020-09-28,85.12000274658203,85.12000274658203,81.95999908447266,83.69000244140625,83.69000244140625,520100
2020-09-29,84.0,85.44000244140625,82.63999938964844,84.98999786376953,84.98999786376953,479300
2020-09-30,84.81999969482422,86.19000244140625,83.1500015258789,83.63999938964844,83.63999938964844,423800
2020-10-01,83.93000030517578,85.08999633789062,82.10800170898438,83.33999633789062,83.33999633789062,723400
2020-10-02,81.0,82.79000091552734,79.30999755859375,79.66999816894531,79.66999816894531,799400
2020-10-05,81.94999694824219,87.40499877929688,81.30999755859375,86.75,86.75,823800
2020-10-06,86.50399780273438,89.81700134277344,85.8499984741211,87.72000122070312,87.72000122070312,699500
2020-10-07,91.72000122070312,99.87000274658203,90.04000091552734,97.68000030517578,97.68000030517578,2357900
2020-10-08,100.0,100.0,94.26000213623047,95.38999938964844,95.38999938964844,1218500
2020-10-09,97.77999877929688,100.87999725341797,96.32499694824219,98.26000213623047,98.26000213623047,1526900
2020-10-12,99.75,100.25,96.12999725341797,99.4000015258789,99.4000015258789,1254000
2020-10-13,100.01000213623047,103.4000015258789,97.08999633789062,103.05999755859375,103.05999755859375,1369600
2020-10-14,103.91500091552734,110.71900177001953,100.75,101.37000274658203,101.37000274658203,2229100
2020-10-15,99.38999938964844,101.6500015258789,98.01000213623047,99.88999938964844,99.88999938964844,956600
2020-10-16,101.01000213623047,111.9000015258789,101.01000213623047,109.83000183105469,109.83000183105469,2107200
2020-10-19,111.30000305175781,111.80999755859375,106.69999694824219,107.72000122070312,107.72000122070312,980900
2020-10-20,108.0999984741211,108.83999633789062,104.51000213623047,106.69999694824219,106.69999694824219,762900
2020-10-21,91.2699966430664,98.0,90.29000091552734,92.22000122070312,92.22000122070312,4107800
2020-10-22,96.99500274658203,97.0999984741211,88.0,90.16000366210938,90.16000366210938,1960300
2020-10-23,90.54000091552734,92.87999725341797,87.51499938964844,92.6500015258789,92.6500015258789,1141600
2020-10-26,91.06800079345703,95.08000183105469,91.06800079345703,94.12999725341797,94.12999725341797,1026600
2020-10-27,94.94999694824219,98.5,92.80000305175781,98.12000274658203,98.12000274658203,954700
2020-10-28,93.2300033569336,96.01499938964844,91.76000213623047,94.70999908447266,94.70999908447266,855800
2020-10-29,94.75,97.97000122070312,92.8270034790039,96.3499984741211,96.3499984741211,820800
2020-10-30,94.70999908447266,96.68499755859375,90.01000213623047,91.81999969482422,91.81999969482422,1055600
2020-11-02,92.5999984741211,92.87100219726562,84.37999725341797,86.16000366210938,86.16000366210938,1314700
2020-11-03,86.72000122070312,88.0,85.0,86.81999969482422,86.81999969482422,888500
2020-11-04,90.30999755859375,96.51000213623047,88.28600311279297,95.51000213623047,95.51000213623047,1236200
2020-11-05,98.48999786376953,103.98999786376953,96.0,103.33999633789062,103.33999633789062,1137100
2020-11-06,102.0,103.33999633789062,96.5199966430664,102.66000366210938,102.66000366210938,757200
2020-11-09,104.27999877929688,105.62000274658203,99.61000061035156,99.6500015258789,99.6500015258789,831700
2020-11-10,100.94000244140625,101.16000366210938,93.98999786376953,98.69999694824219,98.69999694824219,671700
2020-11-11,101.12000274658203,102.05000305175781,99.12000274658203,100.63999938964844,100.63999938964844,596400
2020-11-12,99.52999877929688,103.41999816894531,99.52999877929688,101.7699966430664,101.7699966430664,401400
2020-11-13,103.0,105.56999969482422,101.69599914550781,103.95999908447266,103.95999908447266,599100
2020-11-16,105.5999984741211,107.27999877929688,103.05500030517578,106.76000213623047,106.76000213623047,672000
2020-11-17,105.7300033569336,109.38999938964844,104.1500015258789,108.56999969482422,108.56999969482422,478500
2020-11-18,109.02999877929688,110.3550033569336,106.08000183105469,106.75,106.75,668400
2020-11-19,107.55000305175781,109.9800033569336,106.5,109.23999786376953,109.23999786376953,466600
2020-11-20,109.76000213623047,110.13999938964844,107.69999694824219,109.69999694824219,109.69999694824219,842900
2020-11-23,110.6500015258789,111.11000061035156,108.18000030517578,110.0,110.0,843300
2020-11-24,110.5999984741211,110.79000091552734,108.88999938964844,109.98999786376953,109.98999786376953,504000
2020-11-25,110.37999725341797,111.37999725341797,108.51000213623047,110.0,110.0,405200
2020-11-27,111.08000183105469,124.43000030517578,110.3550033569336,121.55000305175781,121.55000305175781,1124300
2020-11-30,124.01000213623047,127.6500015258789,119.36000061035156,126.91999816894531,126.91999816894531,1540100
2020-12-01,129.97000122070312,134.5,128.2530059814453,129.5800018310547,129.5800018310547,1727900
2020-12-02,128.7100067138672,132.11000061035156,125.21800231933594,131.5399932861328,131.5399932861328,1044800
2020-12-03,131.61000061035156,147.8179931640625,130.35000610351562,140.4600067138672,140.4600067138672,1777100
2020-12-04,141.42999267578125,151.11000061035156,138.17999267578125,147.5399932861328,147.5399932861328,2089600
2020-12-07,152.19000244140625,163.55599975585938,142.5,149.72000122070312,149.72000122070312,4274400
2020-12-08,149.99000549316406,151.60000610351562,140.50999450683594,146.47000122070312,146.47000122070312,1876000
2020-12-09,146.3300018310547,157.89999389648438,144.39999389648438,146.6300048828125,146.6300048828125,2081900
2020-12-10,145.74000549316406,156.6999969482422,140.2100067138672,154.25999450683594,154.25999450683594,1786300
2020-12-11,154.17999267578125,156.39999389648438,145.30999755859375,148.41000366210938,148.41000366210938,1404300
2020-12-14,153.50999450683594,159.9499969482422,150.02000427246094,150.05999755859375,150.05999755859375,2018500
2020-12-15,154.59500122070312,154.85000610351562,144.18899536132812,149.97000122070312,149.97000122070312,1282200
2020-12-16,150.25999450683594,151.6199951171875,146.5800018310547,146.61000061035156,146.61000061035156,919000
2020-12-17,148.5,152.49000549316406,146.25,149.1300048828125,149.1300048828125,787300
2020-12-18,150.25,151.8699951171875,147.0,148.61000061035156,148.61000061035156,1207400
2020-12-21,148.19000244140625,176.99000549316406,146.60000610351562,166.83999633789062,166.83999633789062,5416400
2020-12-22,174.99000549316406,176.97999572753906,167.42999267578125,170.0800018310547,170.0800018310547,4021600
2020-12-23,176.55999755859375,178.08999633789062,168.3000030517578,173.22999572753906,173.22999572753906,2483700
2020-12-24,177.5,177.5,166.93099975585938,168.5,168.5,1353100
2020-12-28,181.4199981689453,181.4199981689453,168.69000244140625,168.92999267578125,168.92999267578125,2750600
2020-12-29,169.88999938964844,170.4550018310547,148.25,157.8300018310547,157.8300018310547,4130600
2020-12-30,163.1999969482422,165.9199981689453,160.30999755859375,161.57000732421875,161.57000732421875,1723900
2020-12-31,162.19000244140625,163.0,150.6300048828125,153.11000061035156,153.11000061035156,2486300
2021-01-04,157.82000732421875,161.3800048828125,150.5500030517578,158.00999450683594,158.00999450683594,2410900
2021-01-05,157.3800048828125,160.89999389648438,154.5,160.6199951171875,160.6199951171875,1909800
2021-01-06,156.8000030517578,171.5,156.7760009765625,163.85000610351562,163.85000610351562,2291800
2021-01-07,169.38999938964844,195.88999938964844,169.38999938964844,194.42999267578125,194.42999267578125,3554100
2021-01-08,198.92999267578125,210.38999938964844,185.8800048828125,193.82000732421875,193.82000732421875,5062300
2021-01-11,188.6999969482422,192.75,180.5,188.8800048828125,188.8800048828125,2716800
2021-01-12,190.00999450683594,199.67999267578125,186.32000732421875,190.33999633789062,190.33999633789062,2070000
2021-01-13,193.97999572753906,198.7899932861328,190.00999450683594,193.83999633789062,193.83999633789062,1733400
2021-01-14,196.99000549316406,215.10000610351562,196.08999633789062,210.0399932861328,210.0399932861328,2723900
2021-01-15,220.14999389648438,220.1999969482422,199.00999450683594,199.8800048828125,199.8800048828125,4004900
2021-01-19,207.08999633789062,208.17999267578125,194.22000122070312,198.2899932861328,198.2899932861328,2427200
2021-01-20,198.97000122070312,200.85000610351562,189.6300048828125,189.77000427246094,189.77000427246094,2210000
2021-01-21,193.8800048828125,193.92999267578125,183.16000366210938,185.10000610351562,185.10000610351562,2211400
2021-01-22,185.5399932861328,190.02999877929688,182.25,188.49000549316406,188.49000549316406,1794700
2021-01-25,188.47000122070312,191.10000610351562,176.75,181.24000549316406,181.24000549316406,2304000
2021-01-26,179.08999633789062,183.0,168.50999450683594,169.52999877929688,169.52999877929688,2464800
2021-01-27,162.05999755859375,172.4969940185547,155.27999877929688,163.9499969482422,163.9499969482422,3476400
2021-01-28,168.9199981689453,172.97000122070312,163.9499969482422,167.4199981689453,167.4199981689453,2044600
2021-01-29,167.4499969482422,170.6699981689453,160.3699951171875,165.6999969482422,165.6999969482422,1668200
2021-02-01,170.50999450683594,173.4199981689453,163.52499389648438,165.67999267578125,165.67999267578125,1502800
2021-02-02,170.2449951171875,172.97000122070312,167.50999450683594,168.14999389648438,168.14999389648438,2211000
2021-02-03,172.61000061035156,172.66000366210938,163.30099487304688,164.5,164.5,1766300
2021-02-04,165.27999877929688,170.0,163.0,167.7899932861328,167.7899932861328,1279500
2021-02-05,168.36000061035156,169.75,163.6840057373047,168.80999755859375,168.80999755859375,1837200
2021-02-08,171.4600067138672,173.17999267578125,164.5800018310547,169.22999572753906,169.22999572753906,3177900
2021-02-09,169.99000549316406,175.44000244140625,166.20799255371094,167.5500030517578,167.5500030517578,2820800
2021-02-10,170.63800048828125,171.0,156.6199951171875,160.1999969482422,160.1999969482422,3335800
2021-02-11,162.08999633789062,164.83299255371094,157.1300048828125,159.0500030517578,159.0500030517578,2671300
2021-02-12,159.8489990234375,161.1199951171875,151.39999389648438,161.0500030517578,161.0500030517578,2700400
2021-02-16,162.22300720214844,165.0,153.25,155.32000732421875,155.32000732421875,3027700
2021-02-17,150.1300048828125,151.0,142.1510009765625,150.02999877929688,150.02999877929688,3370400
2021-02-18,145.44000244140625,149.25999450683594,142.24000549316406,146.66000366210938,146.66000366210938,1528700
2021-02-19,149.69000244140625,152.22000122070312,147.1199951171875,148.97999572753906,148.97999572753906,1500800
2021-02-22,144.0,147.02000427246094,137.30999755859375,138.55999755859375,138.55999755859375,2464200
2021-02-23,128.5,137.39999389648438,121.03500366210938,135.3000030517578,135.3000030517578,3717500
2021-02-24,137.92799377441406,139.0,130.38999938964844,133.52000427246094,133.52000427246094,1933700
2021-02-25,131.4199981689453,135.1219940185547,123.69999694824219,127.27999877929688,127.27999877929688,2147200
2021-02-26,127.5199966430664,131.3800048828125,121.93800354003906,125.69000244140625,125.69000244140625,2493000
2021-03-01,127.75,133.3300018310547,126.98999786376953,130.25,130.25,2385000
2021-03-02,131.3300018310547,133.07000732421875,127.56999969482422,129.77000427246094,129.77000427246094,1450200
2021-03-03,128.0,129.0,118.0,119.08000183105469,119.08000183105469,2423000
2021-03-04,117.54000091552734,122.4000015258789,109.51899719238281,115.48999786376953,115.48999786376953,3672200
2021-03-05,115.86000061035156,116.05999755859375,100.0,114.6500015258789,114.6500015258789,5228900
2021-03-08,116.08899688720703,123.1500015258789,112.0,113.62000274658203,113.62000274658203,3019100
2021-03-09,119.93000030517578,127.36000061035156,118.26000213623047,125.62999725341797,125.62999725341797,3165200
2021-03-10,130.0500030517578,132.8800048828125,123.16999816894531,124.1500015258789,124.1500015258789,2599000
2021-03-11,129.75999450683594,135.0,127.19999694824219,133.8800048828125,133.8800048828125,2588600
2021-03-12,131.02000427246094,131.33599853515625,126.58000183105469,130.61000061035156,130.61000061035156,1687700
2021-03-15,131.32000732421875,134.27000427246094,128.8800048828125,133.60000610351562,133.60000610351562,1162100
2021-03-16,136.61000061035156,137.0,126.18000030517578,130.57000732421875,130.57000732421875,1484200
2021-03-17,126.18099975585938,133.86500549316406,123.5,131.10000610351562,131.10000610351562,1408800
2021-03-18,127.36499786376953,129.3000030517578,123.05999755859375,123.56999969482422,123.56999969482422,1323700
2021-03-19,123.91000366210938,129.99000549316406,122.63999938964844,129.61000061035156,129.61000061035156,1790900
2021-03-22,130.6739959716797,135.25,128.27999877929688,133.0,133.0,1249400
2021-03-23,132.00999450683594,132.10000610351562,124.20999908447266,126.48999786376953,126.48999786376953,1794800
2021-03-24,126.81999969482422,127.75,114.30999755859375,115.55000305175781,115.55000305175781,2182300
2021-03-25,110.0,115.95999908447266,107.5199966430664,114.5999984741211,114.5999984741211,2356100
2021-03-26,114.33000183105469,114.94999694824219,106.70999908447266,111.23999786376953,111.23999786376953,1580400
2021-03-29,110.79000091552734,113.4800033569336,107.65499877929688,110.72000122070312,110.72000122070312,1099500
2021-03-30,108.5,116.52999877929688,106.5,115.19999694824219,115.19999694824219,1341100
2021-03-31,117.2699966430664,124.0,117.04000091552734,121.8499984741211,121.8499984741211,2069000
2021-04-01,125.33999633789062,126.66100311279297,119.37999725341797,119.41000366210938,119.41000366210938,1479000
2021-04-05,122.16999816894531,124.4000015258789,118.86000061035156,121.98999786376953,121.98999786376953,948000
2021-04-06,120.5,125.51000213623047,118.73200225830078,121.62999725341797,121.62999725341797,1163000
2021-04-07,120.52999877929688,123.5,117.80000305175781,118.52999877929688,118.52999877929688,755000
2021-04-08,119.5250015258789,122.0,117.61000061035156,120.37999725341797,120.37999725341797,927700
2021-04-09,119.27999877929688,119.37000274658203,114.322998046875,115.73999786376953,115.73999786376953,1068300
2021-04-12,115.01000213623047,116.0999984741211,111.33999633789062,114.38999938964844,114.38999938964844,1080900
2021-04-13,114.20999908447266,122.4800033569336,114.20999908447266,120.87999725341797,120.87999725341797,1352800
2021-04-14,122.91000366210938,129.27000427246094,122.31600189208984,123.11000061035156,123.11000061035156,1914000
2021-04-15,125.0,126.697998046875,121.83000183105469,123.8499984741211,123.8499984741211,896300
2021-04-16,123.41000366210938,123.69999694824219,116.19999694824219,118.55999755859375,118.55999755859375,1359200
2021-04-19,117.12000274658203,120.0,112.98999786376953,115.04000091552734,115.04000091552734,1154500
2021-04-20,122.0,125.4800033569336,117.37999725341797,121.66999816894531,121.66999816894531,2622300
2021-04-21,123.0,129.5,120.77999877929688,124.93000030517578,124.93000030517578,3119700
2021-04-22,127.5,130.27999877929688,123.83999633789062,125.88999938964844,125.88999938964844,1738500
2021-04-23,125.5,128.4199981689453,123.5999984741211,126.55000305175781,126.55000305175781,1093800
2021-04-26,128.22000122070312,137.58999633789062,126.5999984741211,135.72000122070312,135.72000122070312,2000500
2021-04-27,136.91000366210938,137.25,129.6699981689453,133.0399932861328,133.0399932861328,1303600
2021-04-28,129.85000610351562,136.24000549316406,128.25,135.5399932861328,135.5399932861328,1276100
2021-04-29,136.66000366210938,136.72000122070312,129.10000610351562,131.8800048828125,131.8800048828125,1169200
2021-04-30,129.7100067138672,135.13499450683594,129.69000244140625,131.27000427246094,131.27000427246094,957000
2021-05-03,132.00999450683594,132.77999877929688,120.9000015258789,122.80999755859375,122.80999755859375,1458700
2021-05-04,120.5999984741211,120.77999877929688,113.81999969482422,115.7300033569336,115.7300033569336,1923800
2021-05-05,116.4000015258789,118.12999725341797,112.33000183105469,113.9000015258789,113.9000015258789,1277100
2021-05-06,112.51000213623047,112.5199966430664,104.30000305175781,107.83999633789062,107.83999633789062,2590600
2021-05-07,110.30000305175781,114.31999969482422,107.37999725341797,107.69999694824219,107.69999694824219,1582500
2021-05-10,107.01000213623047,107.0999984741211,100.62999725341797,101.45999908447266,101.45999908447266,1698200
2021-05-11,96.76000213623047,106.3499984741211,95.11000061035156,103.54000091552734,103.54000091552734,2401800
2021-05-12,101.41000366210938,104.33699798583984,99.0199966430664,100.83999633789062,100.83999633789062,1370300
2021-05-13,101.62999725341797,104.87999725341797,95.95999908447266,101.0,101.0,1864800
2021-05-14,101.87000274658203,108.42400360107422,101.81999969482422,106.63999938964844,106.63999938964844,1424700
2021-05-17,106.81999969482422,109.56999969482422,104.69100189208984,109.22000122070312,109.22000122070312,1161800
2021-05-18,109.66999816894531,115.36000061035156,108.0,112.66000366210938,112.66000366210938,1426800
2021-05-19,108.91999816894531,111.44999694824219,106.75,110.55999755859375,110.55999755859375,1130300
2021-05-20,112.47000122070312,119.54000091552734,112.04000091552734,117.6500015258789,117.6500015258789,1353600
2021-05-21,118.81300354003906,119.01000213623047,115.17500305175781,115.56999969482422,115.56999969482422,958500
2021-05-24,116.95999908447266,118.16000366210938,115.4000015258789,115.5999984741211,115.5999984741211,781500
2021-05-25,115.5,118.41999816894531,114.62000274658203,116.30999755859375,116.30999755859375,756400
2021-05-26,117.0,118.61000061035156,115.75,118.5199966430664,118.5199966430664,700500
2021-05-27,118.01000213623047,119.26000213623047,115.36000061035156,118.4000015258789,118.4000015258789,742900
2021-05-28,118.01000213623047,123.16000366210938,117.93000030517578,118.18000030517578,118.18000030517578,935600
2021-06-01,119.44000244140625,119.8239974975586,114.76000213623047,115.80000305175781,115.80000305175781,801200
2021-06-02,115.18000030517578,117.23999786376953,112.65499877929688,114.73999786376953,114.73999786376953,881300
2021-06-03,112.94000244140625,114.98999786376953,109.68000030517578,109.83000183105469,109.83000183105469,1068900
2021-06-04,110.75700378417969,114.55000305175781,110.61000061035156,113.29000091552734,113.29000091552734,665900
2021-06-07,114.0199966430664,120.44599914550781,112.4800033569336,119.19999694824219,119.19999694824219,1193500
2021-06-08,121.45999908447266,122.63999938964844,115.01000213623047,118.91000366210938,118.91000366210938,865300
2021-06-09,120.0,122.2699966430664,119.29000091552734,119.9800033569336,119.9800033569336,805300
2021-06-10,118.31999969482422,124.1500015258789,118.31999969482422,123.70999908447266,123.70999908447266,1167200
2021-06-11,129.17999267578125,129.99000549316406,124.69999694824219,127.0,127.0,1547900
2021-06-14,129.1999969482422,130.38900756835938,127.30000305175781,128.75999450683594,128.75999450683594,1092100
2021-06-15,128.27000427246094,128.27000427246094,122.19000244140625,123.62000274658203,123.62000274658203,1068500
2021-06-16,123.37000274658203,125.2300033569336,119.56999969482422,123.91000366210938,123.91000366210938,1067300
2021-06-17,123.0199966430664,128.75999450683594,122.58999633789062,127.2699966430664,127.2699966430664,1325700
2021-06-18,124.5,128.0,124.5,127.83000183105469,127.83000183105469,1241800
2021-06-21,126.83999633789062,130.41000366210938,124.80000305175781,129.6199951171875,129.6199951171875,1022800
2021-06-22,128.99000549316406,131.50999450683594,127.12999725341797,129.1999969482422,129.1999969482422,885800
2021-06-23,129.0,132.89999389648438,128.6300048828125,130.67999267578125,130.67999267578125,964400
2021-06-24,132.22999572753906,139.66200256347656,131.89999389648438,137.8800048828125,137.8800048828125,1685000
2021-06-25,138.6999969482422,143.0,135.82000732421875,142.52000427246094,142.52000427246094,1469500
2021-06-28,156.7100067138672,157.0,148.36000061035156,151.6300048828125,151.6300048828125,4269700
2021-06-29,151.00999450683594,153.24000549316406,145.2899932861328,150.49000549316406,150.49000549316406,1813700
2021-06-30,149.60000610351562,169.75999450683594,146.70199584960938,161.88999938964844,161.88999938964844,5855300
2021-07-01,161.22000122070312,163.0,152.02999877929688,156.63999938964844,156.63999938964844,2322900
2021-07-02,156.41000366210938,158.26499938964844,151.52000427246094,155.8800048828125,155.8800048828125,1159700
2021-07-06,151.64999389648438,155.8699951171875,146.27000427246094,148.10000610351562,148.10000610351562,1615300
2021-07-07,148.4600067138672,150.7570037841797,140.8699951171875,142.2899932861328,142.2899932861328,1435100
2021-07-08,136.77000427246094,145.5500030517578,135.39999389648438,144.80999755859375,144.80999755859375,1300700
2021-07-09,144.67999267578125,146.9600067138672,141.5709991455078,144.3300018310547,144.3300018310547,1090500
2021-07-12,143.39999389648438,144.72999572753906,138.24000549316406,140.75,140.75,887100
2021-07-13,140.08999633789062,141.16000366210938,135.27000427246094,135.5500030517578,135.5500030517578,997400
2021-07-14,136.0,136.74000549316406,129.52000427246094,130.30999755859375,130.30999755859375,1069400
2021-07-15,129.57000732421875,130.19000244140625,123.80999755859375,127.0999984741211,127.0999984741211,1201700
2021-07-16,128.4199981689453,130.45899963378906,125.83499908447266,126.25,126.25,934200
2021-07-19,123.44000244140625,129.22000122070312,122.01499938964844,125.7300033569336,125.7300033569336,1120000
2021-07-20,124.81999969482422,125.51000213623047,120.69999694824219,124.13999938964844,124.13999938964844,1413400
2021-07-21,124.0,129.47999572753906,122.87999725341797,128.4499969482422,128.4499969482422,1220400
2021-07-22,130.07000732421875,130.4600067138672,124.30000305175781,124.7699966430664,124.7699966430664,922800
2021-07-23,124.5,124.63600158691406,119.38999938964844,122.2699966430664,122.2699966430664,1048200
2021-07-26,120.95800018310547,123.61000061035156,118.51000213623047,119.22000122070312,119.22000122070312,1057100
2021-07-27,119.2699966430664,120.80000305175781,113.33999633789062,117.43000030517578,117.43000030517578,1103500
2021-07-28,117.4800033569336,121.4000015258789,116.01000213623047,119.75,119.75,854500
2021-07-29,120.64299774169922,122.61000061035156,117.88999938964844,119.0,119.0,1213900
2021-07-30,122.44000244140625,125.30999755859375,119.3499984741211,121.0199966430664,121.0199966430664,1434000
2021-08-02,122.13999938964844,123.83000183105469,119.83000183105469,122.33999633789062,122.33999633789062,923300
2021-08-03,122.62999725341797,123.15499877929688,118.66000366210938,121.41999816894531,121.41999816894531,770800
2021-08-04,120.94000244140625,125.0999984741211,120.80999755859375,124.61000061035156,124.61000061035156,857700
2021-08-05,126.98999786376953,133.9499969482422,125.7300033569336,133.49000549316406,133.49000549316406,2415500
2021-08-06,134.27999877929688,140.5,133.17999267578125,136.74000549316406,136.74000549316406,2409100
2021-08-09,137.1999969482422,142.63999938964844,135.5500030517578,137.82000732421875,137.82000732421875,1664000
2021-08-10,139.5800018310547,141.6300048828125,132.77999877929688,135.16000366210938,135.16000366210938,1144000
2021-08-11,135.3300018310547,136.75999450683594,130.74000549316406,133.69000244140625,133.69000244140625,842800
2021-08-12,134.00999450683594,139.61000061035156,132.82000732421875,135.38999938964844,135.38999938964844,886800
2021-08-13,135.4600067138672,135.7030029296875,126.19999694824219,126.76000213623047,126.76000213623047,1356200
2021-08-16,125.76000213623047,125.76000213623047,119.75,122.55000305175781,122.55000305175781,1366700
2021-08-17,119.76499938964844,122.0199966430664,117.80000305175781,120.55000305175781,120.55000305175781,994500
2021-08-18,121.55999755859375,123.41999816894531,118.80000305175781,119.31999969482422,119.31999969482422,832600
2021-08-19,118.16000366210938,120.87000274658203,116.30999755859375,116.79000091552734,116.79000091552734,1098100
2021-08-20,116.58000183105469,120.0,115.5999984741211,117.22000122070312,117.22000122070312,745600
2021-08-23,120.38999938964844,126.47000122070312,119.5,125.0199966430664,125.0199966430664,1309000
2021-08-24,126.58000183105469,126.69999694824219,123.0,126.45999908447266,126.45999908447266,745800
2021-08-25,125.33999633789062,126.5,123.5989990234375,125.80000305175781,125.80000305175781,507000
2021-08-26,125.1500015258789,128.5,121.58000183105469,121.9000015258789,121.9000015258789,822700
2021-08-27,122.66999816894531,127.31700134277344,120.69999694824219,123.80999755859375,123.80999755859375,690400
2021-08-30,124.70999908447266,125.79000091552734,120.5999984741211,120.70999908447266,120.70999908447266,610100
2021-08-31,122.33999633789062,124.94999694824219,122.0,124.94999694824219,124.94999694824219,749900
2021-09-01,125.13999938964844,129.5,124.81999969482422,126.36000061035156,126.36000061035156,1070200
2021-09-02,126.69000244140625,127.5,124.69999694824219,127.06999969482422,127.06999969482422,743300
2021-09-03,127.83000183105469,127.83000183105469,121.1500015258789,121.95999908447266,121.95999908447266,1001400
2021-09-07,121.58999633789062,124.37999725341797,120.18000030517578,120.51000213623047,120.51000213623047,902000
2021-09-08,120.08000183105469,122.5250015258789,117.54000091552734,119.26000213623047,119.26000213623047,920800
2021-09-09,119.55000305175781,124.25,119.37000274658203,121.45999908447266,121.45999908447266,788800
2021-09-10,122.43000030517578,123.37999725341797,120.29000091552734,120.73999786376953,120.73999786376953,652000
2021-09-13,120.91000366210938,120.91000366210938,116.55999755859375,118.0,118.0,1264000
2021-09-14,118.30999755859375,120.5,115.83000183105469,116.30000305175781,116.30000305175781,773800
2021-09-15,116.20999908447266,117.33999633789062,114.41999816894531,117.26000213623047,117.26000213623047,773300
2021-09-16,116.9000015258789,118.5,114.63999938964844,117.41999816894531,117.41999816894531,642200
2021-09-17,117.74500274658203,124.79000091552734,115.95999908447266,124.5199966430664,124.5199966430664,1670900
2021-09-20,118.7699966430664,121.36000061035156,115.36100006103516,116.47000122070312,116.47000122070312,1571500
2021-09-21,117.5,119.77899932861328,116.62999725341797,117.25,117.25,886200
2021-09-22,117.56999969482422,120.08000183105469,116.63999938964844,117.80999755859375,117.80999755859375,658400
2021-09-23,119.26000213623047,122.25,116.91000366210938,121.25,121.25,772100
2021-09-24,119.51000213623047,120.23999786376953,116.01000213623047,116.43000030517578,116.43000030517578,1088200
2021-09-27,116.16999816894531,117.83999633789062,113.31999969482422,117.26000213623047,117.26000213623047,770700
2021-09-28,115.56999969482422,115.77999877929688,111.87000274658203,112.1500015258789,112.1500015258789,1269800
2021-09-29,112.54000091552734,113.94999694824219,109.62899780273438,110.19999694824219,110.19999694824219,1137800
2021-09-30,111.36000061035156,114.22599792480469,110.44999694824219,111.93000030517578,111.93000030517578,727700
2021-10-01,111.75,112.38999938964844,108.94000244140625,111.29000091552734,111.29000091552734,916800
2021-10-04,110.0,110.01000213623047,102.2300033569336,102.43000030517578,102.43000030517578,1762400
2021-10-05,102.9800033569336,105.5999984741211,101.7699966430664,102.48999786376953,102.48999786376953,950100
2021-10-06,101.81999969482422,103.76499938964844,99.0999984741211,101.98999786376953,101.98999786376953,1172400
2021-10-07,102.5,105.58999633789062,101.65499877929688,102.98999786376953,102.98999786376953,934700
2021-10-08,102.79000091552734,102.91000366210938,96.55000305175781,98.62999725341797,98.62999725341797,3449600
2021-10-11,99.05000305175781,101.33999633789062,98.68099975585938,100.6500015258789,100.6500015258789,1785400
2021-10-12,101.25,104.79000091552734,100.63200378417969,102.58999633789062,102.58999633789062,2015400
2021-10-13,92.7959976196289,98.33100128173828,92.33000183105469,96.7699966430664,96.7699966430664,6424800
2021-10-14,98.3499984741211,102.66999816894531,96.5999984741211,98.69999694824219,98.69999694824219,2900600
2021-10-15,99.2300033569336,99.80999755859375,96.6500015258789,97.0,97.0,1851400
2021-10-18,97.33999633789062,97.47000122070312,95.68000030517578,96.20999908447266,96.20999908447266,1277300
2021-10-19,97.47000122070312,102.96299743652344,97.33000183105469,100.26000213623047,100.26000213623047,1921200
2021-10-20,100.5,101.80999755859375,98.2699966430664,98.37000274658203,98.37000274658203,1190700
2021-10-21,98.75,99.44999694824219,96.75,97.05999755859375,97.05999755859375,1650900
2021-10-22,96.94999694824219,97.6500015258789,94.25,95.55999755859375,95.55999755859375,1325500
2021-10-25,95.52999877929688,97.29000091552734,94.2699966430664,96.69999694824219,96.69999694824219,1082700
2021-10-26,97.30000305175781,97.88500213623047,95.05000305175781,95.05999755859375,95.05999755859375,956200
2021-10-27,95.30500030517578,96.25,92.5199966430664,92.77999877929688,92.77999877929688,1504400
2021-10-28,92.72000122070312,95.41000366210938,90.33499908447266,94.0,94.0,1145900
2021-10-29,93.79000091552734,93.9800033569336,91.16999816894531,91.33000183105469,91.33000183105469,1225400
2021-11-01,91.5,96.19000244140625,91.44999694824219,95.45999908447266,95.45999908447266,1597700
2021-11-02,95.66100311279297,98.58000183105469,94.3499984741211,95.83999633789062,95.83999633789062,1157600
2021-11-03,95.5999984741211,96.9800033569336,94.80000305175781,96.87999725341797,96.87999725341797,1138100
2021-11-04,95.62000274658203,95.87999725341797,90.13999938964844,93.0,93.0,2117100
2021-11-05,93.0780029296875,93.94999694824219,89.55000305175781,90.23999786376953,90.23999786376953,1548100
2021-11-08,90.81999969482422,94.9000015258789,90.80000305175781,94.13999938964844,94.13999938964844,1267200
2021-11-09,94.11599731445312,95.0,90.75,91.2699966430664,91.2699966430664,1143500
2021-11-10,90.69999694824219,91.83000183105469,86.66000366210938,87.58000183105469,87.58000183105469,1877800
2021-11-11,88.66000366210938,89.69999694824219,87.30999755859375,87.91999816894531,87.91999816894531,976100
2021-11-12,88.06999969482422,89.29000091552734,87.0199966430664,88.93000030517578,88.93000030517578,1059800
2021-11-15,89.02999877929688,89.68000030517578,84.30999755859375,85.08000183105469,85.08000183105469,1824600
2021-11-16,84.9800033569336,87.19999694824219,84.51000213623047,86.58000183105469,86.58000183105469,965800
2021-11-17,86.30999755859375,86.91999816894531,84.61000061035156,86.08000183105469,86.08000183105469,861600
2021-11-18,86.4800033569336,87.76000213623047,82.69999694824219,82.97000122070312,82.97000122070312,1404200
2021-11-19,83.01000213623047,83.9800033569336,81.91999816894531,82.44000244140625,82.44000244140625,1059100
2021-11-22,82.41999816894531,82.41999816894531,80.05500030517578,80.58999633789062,80.58999633789062,1470600
2021-11-23,80.06999969482422,80.45999908447266,77.41999816894531,80.08000183105469,80.08000183105469,1917100
2021-11-24,79.48999786376953,81.51000213623047,77.47000122070312,80.91999816894531,80.91999816894531,2397000
2021-11-26,79.56999969482422,82.0,78.45999908447266,78.79000091552734,78.79000091552734,1176100
2021-11-29,79.58000183105469,80.75,76.70999908447266,77.9800033569336,77.9800033569336,1400200
2021-11-30,77.37999725341797,80.5,76.80999755859375,79.9000015258789,79.9000015258789,1473700
2021-12-01,80.47000122070312,81.54000091552734,75.12200164794922,75.27999877929688,75.27999877929688,1448100
2021-12-02,75.0,77.36000061035156,73.19000244140625,76.8499984741211,76.8499984741211,1316600
2021-12-03,76.8499984741211,76.8499984741211,68.16100311279297,70.08999633789062,70.08999633789062,2892800
2021-12-06,70.2750015258789,71.18000030517578,67.1500015258789,71.12000274658203,71.12000274658203,2465500
2021-12-07,72.26100158691406,79.88999938964844,72.02999877929688,78.38999938964844,78.38999938964844,2570900
2021-12-08,78.38999938964844,81.20600128173828,75.69000244140625,79.41000366210938,79.41000366210938,1231300
2021-12-09,79.5,79.54000091552734,75.30999755859375,75.45999908447266,75.45999908447266,1182200
2021-12-10,76.05999755859375,78.55999755859375,73.0199966430664,73.62999725341797,73.62999725341797,995300
2021-12-13,73.55999755859375,73.93000030517578,70.38999938964844,73.0,73.0,1570700
2021-12-14,70.7699966430664,76.48999786376953,70.22000122070312,74.58999633789062,74.58999633789062,1904500
2021-12-15,74.47000122070312,79.87999725341797,72.05000305175781,78.87000274658203,78.87000274658203,1893800
2021-12-16,79.69000244140625,80.62999725341797,75.6500015258789,76.45999908447266,76.45999908447266,1863400
2021-12-17,75.82499694824219,83.19000244140625,74.94000244140625,82.7300033569336,82.7300033569336,2555600
2021-12-20,79.6050033569336,81.75,76.5,81.05000305175781,81.05000305175781,1836700
2021-12-21,81.51000213623047,81.80999755859375,78.94000244140625,79.91999816894531,79.91999816894531,1387400
2021-12-22,79.08000183105469,82.69000244140625,78.41000366210938,81.55999755859375,81.55999755859375,1197500
2021-12-23,81.5,83.58999633789062,79.0,82.1500015258789,82.1500015258789,949500
2021-12-27,81.19000244140625,81.68000030517578,76.37000274658203,76.95999908447266,76.95999908447266,1582300
2021-12-28,76.80999755859375,80.23999786376953,76.05999755859375,76.7699966430664,76.7699966430664,1183400
2021-12-29,76.5,78.19999694824219,75.94599914550781,76.7699966430664,76.7699966430664,1095300
2021-12-30,76.47000122070312,81.08000183105469,76.3499984741211,78.8499984741211,78.8499984741211,2649000
2021-12-31,78.45999908447266,80.83000183105469,75.66000366210938,75.77999877929688,75.77999877929688,1177300
2022-01-03,76.56999969482422,79.4000015258789,74.11000061035156,79.23999786376953,79.23999786376953,1032600
2022-01-04,78.98999786376953,79.19999694824219,71.4000015258789,73.25,73.25,2133900
2022-01-05,72.75,73.91000366210938,68.97000122070312,69.01000213623047,69.01000213623047,1790300
2022-01-06,68.4000015258789,70.30000305175781,65.88999938964844,67.18000030517578,67.18000030517578,2161900
2022-01-07,67.5199966430664,71.41999816894531,66.79000091552734,67.66000366210938,67.66000366210938,1234900
2022-01-10,67.0,69.20999908447266,64.76000213623047,69.08999633789062,69.08999633789062,2106100
2022-01-11,69.3499984741211,73.0,68.51000213623047,72.70999908447266,72.70999908447266,1347400
2022-01-12,73.44000244140625,74.48999786376953,69.51000213623047,69.86000061035156,69.86000061035156,1367900
2022-01-13,69.73999786376953,70.2750015258789,66.22000122070312,66.4000015258789,66.4000015258789,1610700
2022-01-14,65.31999969482422,68.66999816894531,65.02999877929688,67.7699966430664,67.7699966430664,1525600
2022-01-18,66.51000213623047,68.7239990234375,64.5999984741211,65.05000305175781,65.05000305175781,1472100
2022-01-19,65.91000366210938,68.06999969482422,63.86000061035156,64.19000244140625,64.19000244140625,1847000
2022-01-20,65.02999877929688,68.8499984741211,64.01000213623047,64.36000061035156,64.36000061035156,1351800
2022-01-21,63.720001220703125,66.41999816894531,62.209999084472656,62.61000061035156,62.61000061035156,2216700
2022-01-24,59.54499816894531,61.720001220703125,55.349998474121094,60.2599983215332,60.2599983215332,3541300
2022-01-25,58.790000915527344,63.70000076293945,57.59000015258789,62.540000915527344,62.540000915527344,2288600
2022-01-26,64.69999694824219,67.0999984741211,61.630001068115234,61.84000015258789,61.84000015258789,1796400
2022-01-27,63.72999954223633,63.970001220703125,58.54999923706055,58.7599983215332,58.7599983215332,1687700
2022-01-28,58.630001068115234,61.400001525878906,56.380001068115234,59.0,59.0,2738200
2022-01-31,60.290000915527344,64.86000061035156,60.189998626708984,63.75,63.75,2317800
2022-02-01,65.18000030517578,66.54000091552734,61.959999084472656,65.52999877929688,65.52999877929688,1600500
2022-02-02,67.0,67.38999938964844,61.65999984741211,62.119998931884766,62.119998931884766,1817600
2022-02-03,60.02000045776367,62.599998474121094,59.849998474121094,60.400001525878906,60.400001525878906,1161500
2022-02-04,60.529998779296875,62.720001220703125,58.90999984741211,61.88999938964844,61.88999938964844,1187300
2022-02-07,61.88999938964844,65.9000015258789,61.689998626708984,62.36000061035156,62.36000061035156,1239300
2022-02-08,61.810001373291016,62.88999938964844,60.029998779296875,61.040000915527344,61.040000915527344,1234700
2022-02-09,62.04999923706055,65.88999938964844,62.04999923706055,65.04000091552734,65.04000091552734,1239500
2022-02-10,63.5,66.5,61.29999923706055,61.900001525878906,61.900001525878906,1420300
2022-02-11,62.599998474121094,63.880001068115234,58.97999954223633,59.400001525878906,59.400001525878906,1387000
2022-02-14,59.5099983215332,61.04600143432617,58.310001373291016,58.61000061035156,58.61000061035156,2152900
2022-02-15,60.0,61.36000061035156,58.849998474121094,60.970001220703125,60.970001220703125,1678400
2022-02-16,59.63999938964844,62.29999923706055,59.599998474121094,61.970001220703125,61.970001220703125,1578400
2022-02-17,60.86000061035156,62.310001373291016,58.40599822998047,58.61000061035156,58.61000061035156,1310500
2022-02-18,58.61000061035156,60.02799987792969,57.38999938964844,58.290000915527344,58.290000915527344,1182900
2022-02-22,57.09000015258789,58.939998626708984,55.16999816894531,55.65999984741211,55.65999984741211,1633300
2022-02-23,56.56999969482422,57.0,53.040000915527344,53.25,53.25,1337000
2022-02-24,50.86000061035156,57.68000030517578,50.54199981689453,57.15999984741211,57.15999984741211,1878600
2022-02-25,57.5099983215332,59.939998626708984,55.70500183105469,59.72999954223633,59.72999954223633,1605500
2022-02-28,59.56999969482422,62.619998931884766,58.900001525878906,61.369998931884766,61.369998931884766,1447100
2022-03-01,60.40999984741211,61.6150016784668,56.810001373291016,57.439998626708984,57.439998626708984,2258500
2022-03-02,57.56999969482422,59.470001220703125,55.470001220703125,58.779998779296875,58.779998779296875,1100700
2022-03-03,58.779998779296875,58.97999954223633,53.61000061035156,54.189998626708984,54.189998626708984,1440800
2022-03-04,53.72999954223633,55.75,52.43000030517578,53.189998626708984,53.189998626708984,972000
2022-03-07,54.150001525878906,56.84000015258789,53.70000076293945,55.20000076293945,55.20000076293945,2226300
2022-03-08,54.27000045776367,62.619998931884766,53.779998779296875,60.349998474121094,60.349998474121094,2582800
2022-03-09,60.84000015258789,63.189998626708984,60.84000015258789,62.41999816894531,62.41999816894531,1554100
2022-03-10,60.720001220703125,62.97999954223633,59.58000183105469,62.43000030517578,62.43000030517578,1003800
2022-03-11,62.9900016784668,64.80999755859375,61.33000183105469,61.41999816894531,61.41999816894531,1176300
2022-03-14,60.65999984741211,63.380001068115234,57.56999969482422,58.060001373291016,58.060001373291016,1404400
2022-03-15,58.040000915527344,60.77000045776367,57.779998779296875,60.040000915527344,60.040000915527344,1228700
2022-03-16,61.439998626708984,65.6500015258789,60.77000045776367,65.54000091552734,65.54000091552734,2093300
2022-03-17,64.87000274658203,68.38999938964844,63.83000183105469,67.45999908447266,67.45999908447266,1762000
2022-03-18,66.80999755859375,70.94000244140625,66.62000274658203,67.88999938964844,67.88999938964844,6620400
2022-03-21,68.01499938964844,68.01499938964844,64.37999725341797,65.66000366210938,65.66000366210938,1105600
2022-03-22,65.93000030517578,68.26000213623047,64.70999908447266,67.5,67.5,899500
2022-03-23,67.05000305175781,67.05000305175781,63.52000045776367,63.56999969482422,63.56999969482422,1082300
2022-03-24,64.13999938964844,64.55000305175781,61.560001373291016,64.4000015258789,64.4000015258789,998300
2022-03-25,64.43000030517578,64.54000091552734,61.54999923706055,62.13999938964844,62.13999938964844,898000
2022-03-28,62.20000076293945,64.0,60.560001373291016,62.83000183105469,62.83000183105469,998100
2022-03-29,64.30999755859375,67.26000213623047,63.65999984741211,65.94999694824219,65.94999694824219,1646000
2022-03-30,65.94999694824219,67.86599731445312,63.720001220703125,64.08000183105469,64.08000183105469,1097100
2022-03-31,64.5999984741211,65.0,62.52000045776367,62.77000045776367,62.77000045776367,721600
2022-04-01,63.54999923706055,68.75,63.29999923706055,66.1500015258789,66.1500015258789,1564300
2022-04-04,66.80999755859375,70.18000030517578,66.80999755859375,69.51000213623047,69.51000213623047,1269400
2022-04-05,69.5,70.4000015258789,67.06999969482422,67.4800033569336,67.4800033569336,1188000
2022-04-06,65.31999969482422,67.1500015258789,63.858001708984375,66.12000274658203,66.12000274658203,1105400
2022-04-07,65.44999694824219,66.93000030517578,62.43000030517578,63.939998626708984,63.939998626708984,1045500
2022-04-08,64.05999755859375,64.4000015258789,61.0099983215332,61.619998931884766,61.619998931884766,775300
2022-04-11,60.52000045776367,62.025001525878906,59.1349983215332,61.45000076293945,61.45000076293945,1104200
2022-04-12,62.5,66.06999969482422,62.47999954223633,64.55000305175781,64.55000305175781,1280000
2022-04-13,64.0999984741211,66.55000305175781,63.470001220703125,65.83999633789062,65.83999633789062,957400
2022-04-14,65.37000274658203,65.47000122070312,61.59000015258789,62.189998626708984,62.189998626708984,1052400
2022-04-18,61.5099983215332,61.849998474121094,58.43000030517578,58.7400016784668,58.7400016784668,1025400
2022-04-19,58.56999969482422,60.599998474121094,57.86600112915039,58.959999084472656,58.959999084472656,1009200
2022-04-20,59.54999923706055,59.54999923706055,56.79999923706055,57.58000183105469,57.58000183105469,868000
2022-04-21,58.5099983215332,60.41999816894531,55.08000183105469,55.529998779296875,55.529998779296875,1195800
2022-04-22,55.43000030517578,57.040000915527344,54.779998779296875,55.68000030517578,55.68000030517578,796700
2022-04-25,55.34000015258789,57.4900016784668,55.013999938964844,57.27000045776367,57.27000045776367,1134400
2022-04-26,56.47999954223633,57.566001892089844,52.790000915527344,52.79999923706055,52.79999923706055,1138400
2022-04-27,52.540000915527344,53.900001525878906,51.099998474121094,51.959999084472656,51.959999084472656,926500
2022-04-28,52.029998779296875,53.209999084472656,48.380001068115234,51.619998931884766,51.619998931884766,1872900
2022-04-29,51.630001068115234,53.900001525878906,49.529998779296875,49.619998931884766,49.619998931884766,974500
2022-05-02,49.58000183105469,52.040000915527344,48.400001525878906,51.97999954223633,51.97999954223633,1300100
2022-05-03,52.38999938964844,54.150001525878906,51.380001068115234,52.619998931884766,52.619998931884766,878800
2022-05-04,52.540000915527344,56.459999084472656,50.5099983215332,55.619998931884766,55.619998931884766,1505800
2022-05-05,54.16999816894531,54.849998474121094,50.279998779296875,51.34000015258789,51.34000015258789,1267700
2022-05-06,50.72999954223633,50.9900016784668,46.58000183105469,48.0099983215332,48.0099983215332,1746100
2022-05-09,46.20000076293945,47.29999923706055,43.04999923706055,43.22999954223633,43.22999954223633,2208100
2022-05-10,44.47999954223633,49.02000045776367,43.54999923706055,47.310001373291016,47.310001373291016,2325400
2022-05-11,45.43000030517578,48.54999923706055,42.9900016784668,43.66999816894531,43.66999816894531,2535900
2022-05-12,42.599998474121094,48.70000076293945,42.51100158691406,46.540000915527344,46.540000915527344,2279700
2022-05-13,48.189998626708984,52.79999923706055,48.189998626708984,52.22999954223633,52.22999954223633,1569300
2022-05-16,52.27000045776367,53.13999938964844,50.47999954223633,51.540000915527344,51.540000915527344,1276500
2022-05-17,52.68000030517578,54.869998931884766,51.689998626708984,54.36000061035156,54.36000061035156,1379300
2022-05-18,53.0099983215332,56.27000045776367,52.849998474121094,54.7599983215332,54.7599983215332,1291700
2022-05-19,54.63999938964844,57.94499969482422,53.619998931884766,56.4900016784668,56.4900016784668,1318200
2022-05-20,56.650001525878906,58.08000183105469,52.72999954223633,56.34000015258789,56.34000015258789,1339800
2022-05-23,55.939998626708984,57.25,53.959999084472656,54.709999084472656,54.709999084472656,925100
2022-05-24,53.41999816894531,53.90999984741211,51.459999084472656,52.380001068115234,52.380001068115234,1096500
2022-05-25,51.7599983215332,54.9379997253418,51.54999923706055,54.54999923706055,54.54999923706055,1101400
2022-05-26,54.66999816894531,56.720001220703125,53.88999938964844,55.22999954223633,55.22999954223633,987800
2022-05-27,56.0099983215332,58.560001373291016,54.48500061035156,58.34000015258789,58.34000015258789,1112400
2022-05-31,57.689998626708984,59.41999816894531,56.41999816894531,58.04999923706055,58.04999923706055,1460600
2022-06-01,58.06999969482422,59.33000183105469,56.599998474121094,57.869998931884766,57.869998931884766,1206800
2022-06-02,57.529998779296875,62.20000076293945,56.849998474121094,61.0,61.0,1552200
2022-06-03,59.70000076293945,65.58000183105469,59.52000045776367,64.20999908447266,64.20999908447266,1999200
2022-06-06,65.69999694824219,66.38999938964844,63.380001068115234,64.22000122070312,64.22000122070312,1219400
2022-06-07,63.150001525878906,69.05000305175781,63.150001525878906,69.04000091552734,69.04000091552734,1392500
2022-06-08,68.87000274658203,74.58999633789062,68.44000244140625,73.83000183105469,73.83000183105469,2577800
2022-06-09,72.83999633789062,75.41999816894531,71.69000244140625,71.69999694824219,71.69999694824219,1305700
2022-06-10,67.83000183105469,69.28500366210938,63.11000061035156,63.7599983215332,63.7599983215332,1887000
2022-06-13,59.2599983215332,59.709999084472656,53.36000061035156,55.27000045776367,55.27000045776367,3761200
2022-06-14,55.7400016784668,58.130001068115234,53.52000045776367,58.11000061035156,58.11000061035156,1531600
2022-06-15,58.900001525878906,63.08000183105469,58.900001525878906,62.65999984741211,62.65999984741211,2082300
2022-06-16,59.9900016784668,65.5199966430664,59.720001220703125,64.63999938964844,64.63999938964844,2406600
2022-06-17,66.44999694824219,72.27999877929688,66.25,70.0,70.0,5962400
2022-06-21,71.01000213623047,75.23999786376953,59.81999969482422,64.66999816894531,64.66999816894531,7447200
2022-06-22,63.0099983215332,63.22999954223633,56.34000015258789,59.939998626708984,59.939998626708984,5836800
2022-06-23,59.15999984741211,65.94999694824219,57.779998779296875,65.1500015258789,65.1500015258789,3407500
2022-06-24,66.56999969482422,67.16000366210938,61.060001373291016,66.95999908447266,66.95999908447266,2952400
2022-06-27,67.05999755859375,69.41999816894531,63.619998931884766,66.9000015258789,66.9000015258789,2494100
2022-06-28,66.4800033569336,67.69999694824219,62.560001373291016,63.279998779296875,63.279998779296875,1556100
2022-06-29,62.7599983215332,63.900001525878906,60.9900016784668,63.0,63.0,1714800
2022-06-30,61.91999816894531,63.20000076293945,60.66999816894531,60.77000045776367,60.77000045776367,1376600
2022-07-01,61.11000061035156,64.0,60.40999984741211,63.790000915527344,63.790000915527344,947600
2022-07-05,63.38999938964844,71.63999938964844,62.040000915527344,70.5999984741211,70.5999984741211,3039600
2022-07-06,70.69999694824219,76.98999786376953,70.6500015258789,72.69999694824219,72.69999694824219,4849800
2022-07-07,72.05999755859375,79.2699966430664,72.0,78.19999694824219,78.19999694824219,2789200
2022-07-08,76.51000213623047,79.1500015258789,75.6500015258789,76.69999694824219,76.69999694824219,1727300
2022-07-11,76.27999877929688,77.3499984741211,73.26000213623047,73.70999908447266,73.70999908447266,1898900
2022-07-12,74.70999908447266,79.77999877929688,72.41000366210938,79.05000305175781,79.05000305175781,2552600
2022-07-13,75.55999755859375,82.68000030517578,75.04399871826172,80.69999694824219,80.69999694824219,3271000
2022-07-14,80.62000274658203,83.5,80.0199966430664,81.91000366210938,81.91000366210938,2131100
2022-07-15,81.91000366210938,83.38999938964844,77.81999969482422,83.38999938964844,83.38999938964844,1541800
2022-07-18,84.55999755859375,85.86000061035156,79.36000061035156,79.36000061035156,79.36000061035156,1720600
2022-07-19,80.91000366210938,83.94999694824219,78.5999984741211,83.77999877929688,83.77999877929688,1305500
2022-07-20,83.55000305175781,86.94999694824219,81.55999755859375,82.33999633789062,82.33999633789062,2214400
2022-07-21,82.16000366210938,82.33999633789062,78.5199966430664,79.94999694824219,79.94999694824219,1465000
2022-07-22,80.55999755859375,80.69499969482422,75.0999984741211,75.81999969482422,75.81999969482422,1532900
2022-07-25,75.2300033569336,76.87999725341797,72.70999908447266,76.5,76.5,1187600
2022-07-26,76.2699966430664,79.8550033569336,75.14700317382812,77.12000274658203,77.12000274658203,1237500
2022-07-27,77.76000213623047,79.20999908447266,75.12999725341797,78.93000030517578,78.93000030517578,845500
2022-07-28,79.26000213623047,80.91000366210938,74.31999969482422,75.9000015258789,75.9000015258789,1202000
2022-07-29,75.0,75.73999786376953,73.02999877929688,75.0,75.0,1013900
2022-08-01,74.0,76.75499725341797,72.9000015258789,74.01000213623047,74.01000213623047,958100
2022-08-02,73.37999725341797,77.26000213623047,73.29000091552734,76.33999633789062,76.33999633789062,935000
2022-08-03,77.91999816894531,83.05000305175781,77.72000122070312,78.58000183105469,78.58000183105469,1566500
2022-08-04,79.51000213623047,80.5,76.0199966430664,78.91000366210938,78.91000366210938,1459800
2022-08-05,76.44000244140625,81.9000015258789,75.13999938964844,81.4000015258789,81.4000015258789,1643500
2022-08-08,81.0,84.0999984741211,80.16000366210938,81.38999938964844,81.38999938964844,1535900
2022-08-09,78.55000305175781,78.56999969482422,74.56999969482422,75.12999725341797,75.12999725341797,1579900
2022-08-10,77.75,79.2699966430664,75.13999938964844,78.87000274658203,78.87000274658203,1104400
2022-08-11,80.0,83.79000091552734,77.27100372314453,77.45999908447266,77.45999908447266,1451900
2022-08-12,77.5,80.11000061035156,76.38999938964844,78.66000366210938,78.66000366210938,902600
2022-08-15,78.58999633789062,80.5999984741211,77.05999755859375,80.13999938964844,80.13999938964844,855700
2022-08-16,80.11000061035156,80.45999908447266,75.3499984741211,75.8499984741211,75.8499984741211,1082000
2022-08-17,73.93000030517578,74.87999725341797,71.01000213623047,71.73999786376953,71.73999786376953,1421100
2022-08-18,71.83999633789062,72.62000274658203,69.7699966430664,72.1500015258789,72.1500015258789,850500
2022-08-19,71.6500015258789,71.7699966430664,68.20999908447266,68.5999984741211,68.5999984741211,1446300
2022-08-22,67.0,68.91000366210938,66.11000061035156,66.3499984741211,66.3499984741211,1132900
2022-08-23,66.87000274658203,69.08000183105469,65.16999816894531,68.69999694824219,68.69999694824219,1203900
2022-08-24,68.69000244140625,72.16000366210938,67.0999984741211,71.97000122070312,71.97000122070312,885200
2022-08-25,73.18000030517578,73.77999877929688,70.72000122070312,72.44000244140625,72.44000244140625,1179400
2022-08-26,71.88999938964844,72.56999969482422,67.0469970703125,67.37000274658203,67.37000274658203,1141400
2022-08-29,66.02999877929688,67.73999786376953,65.2300033569336,65.7699966430664,65.7699966430664,995100
2022-08-30,66.62999725341797,67.1500015258789,64.16000366210938,65.16999816894531,65.16999816894531,899500
2022-08-31,66.69999694824219,66.9800033569336,64.16999816894531,65.08999633789062,65.08999633789062,805200
2022-09-01,64.0199966430664,65.80000305175781,62.7599983215332,65.5999984741211,65.5999984741211,1112400
2022-09-02,66.43000030517578,66.6449966430664,63.5099983215332,63.7400016784668,63.7400016784668,983500
2022-09-06,63.560001373291016,63.779998779296875,62.099998474121094,62.7599983215332,62.7599983215332,762600
2022-09-07,63.02000045776367,65.5199966430664,62.834999084472656,65.01000213623047,65.01000213623047,901600
2022-09-08,64.06999969482422,66.94000244140625,63.77000045776367,66.2699966430664,66.2699966430664,783000
2022-09-09,66.91999816894531,67.62999725341797,66.19000244140625,66.95999908447266,66.95999908447266,798700
2022-09-12,67.0,70.44000244140625,66.48999786376953,69.81999969482422,69.81999969482422,1515600
2022-09-13,66.51000213623047,68.44999694824219,65.4000015258789,67.55000305175781,67.55000305175781,1347900
2022-09-14,68.18000030517578,72.30999755859375,67.12999725341797,72.19000244140625,72.19000244140625,1215400
2022-09-15,71.16000366210938,75.1780014038086,71.01000213623047,75.01000213623047,75.01000213623047,1680900
2022-09-16,73.0199966430664,73.62000274658203,69.24500274658203,70.52999877929688,70.52999877929688,2177100
2022-09-19,69.26000213623047,69.95999908447266,65.81999969482422,68.81999969482422,68.81999969482422,1069200
2022-09-20,68.05000305175781,71.26000213623047,68.0,70.12999725341797,70.12999725341797,769900
2022-09-21,70.66000366210938,70.81999969482422,66.6500015258789,66.6500015258789,66.6500015258789,1005400
2022-09-22,66.1500015258789,66.1500015258789,64.01000213623047,64.9000015258789,64.9000015258789,936600
2022-09-23,63.880001068115234,64.58999633789062,61.779998779296875,63.15999984741211,63.15999984741211,1089000
2022-09-26,63.09000015258789,64.43499755859375,61.040000915527344,61.099998474121094,61.099998474121094,808500
2022-09-27,62.939998626708984,66.55999755859375,62.40999984741211,63.630001068115234,63.630001068115234,1667500
2022-09-28,64.16000366210938,67.43000030517578,63.720001220703125,66.94000244140625,66.94000244140625,1271200
2022-09-29,66.41999816894531,66.8499984741211,62.84000015258789,64.48999786376953,64.48999786376953,1347800
2022-09-30,64.5199966430664,68.05999755859375,64.5,65.3499984741211,65.3499984741211,1276300
2022-10-03,66.0199966430664,66.30999755859375,61.744998931884766,63.099998474121094,63.099998474121094,1156000
2022-10-04,64.4000015258789,66.20500183105469,64.38999938964844,65.66999816894531,65.66999816894531,1364500
2022-10-05,64.44000244140625,65.0,61.41999816894531,64.62999725341797,64.62999725341797,1554100
2022-10-06,64.44000244140625,66.12999725341797,63.380001068115234,65.26000213623047,65.26000213623047,712100
2022-10-07,63.880001068115234,64.19000244140625,61.2599983215332,61.650001525878906,61.650001525878906,775300
2022-10-10,61.400001525878906,61.4900016784668,59.25,60.81999969482422,60.81999969482422,753400
2022-10-11,58.900001525878906,61.150001525878906,57.099998474121094,58.5099983215332,58.5099983215332,1424100
2022-10-12,58.349998474121094,59.459999084472656,57.310001373291016,58.5099983215332,58.5099983215332,606100
2022-10-13,56.0099983215332,58.9900016784668,55.380001068115234,58.060001373291016,58.060001373291016,1005900
2022-10-14,58.790000915527344,59.529998779296875,53.97999954223633,54.06999969482422,54.06999969482422,1125700
2022-10-17,54.75,56.654998779296875,54.38399887084961,56.33000183105469,56.33000183105469,918700
2022-10-18,58.11000061035156,59.5,55.41999816894531,56.900001525878906,56.900001525878906,828200
2022-10-19,56.20000076293945,56.459999084472656,53.558998107910156,54.06999969482422,54.06999969482422,898600
2022-10-20,53.689998626708984,54.68000030517578,51.0,51.290000915527344,51.290000915527344,1191200
2022-10-21,51.52000045776367,51.95000076293945,50.20000076293945,50.84000015258789,50.84000015258789,1384100
2022-10-24,50.849998474121094,50.849998474121094,48.4900016784668,50.400001525878906,50.400001525878906,962200
2022-10-25,50.95000076293945,52.94499969482422,50.95000076293945,52.45000076293945,52.45000076293945,1012200
2022-10-26,52.18000030517578,57.88999938964844,52.150001525878906,55.20000076293945,55.20000076293945,1092400
2022-10-27,55.61000061035156,55.685001373291016,52.31999969482422,52.36000061035156,52.36000061035156,965600
2022-10-28,52.18000030517578,54.375,51.5,54.290000915527344,54.290000915527344,935200
2022-10-31,53.95000076293945,54.630001068115234,51.83000183105469,52.34000015258789,52.34000015258789,934200
2022-11-01,53.810001373291016,54.150001525878906,51.95000076293945,52.02000045776367,52.02000045776367,683700
2022-11-02,51.9900016784668,56.70000076293945,51.84000015258789,54.68000030517578,54.68000030517578,1532100
2022-11-03,54.38999938964844,54.459999084472656,53.20000076293945,53.2400016784668,53.2400016784668,940800
2022-11-04,54.29999923706055,54.45000076293945,49.709999084472656,51.18000030517578,51.18000030517578,1135100
2022-11-07,50.630001068115234,51.25,48.494998931884766,49.70000076293945,49.70000076293945,1100000
2022-11-08,49.5,52.540000915527344,49.189998626708984,50.72999954223633,50.72999954223633,825200
2022-11-09,50.2599983215332,51.040000915527344,48.77000045776367,48.93000030517578,48.93000030517578,870900
2022-11-10,52.349998474121094,55.0,51.310001373291016,54.689998626708984,54.689998626708984,1390700
2022-11-11,54.13999938964844,62.224998474121094,54.13999938964844,60.349998474121094,60.349998474121094,2402900
2022-11-14,60.0,62.220001220703125,59.14400100708008,59.779998779296875,59.779998779296875,1183900
2022-11-15,63.52000045776367,64.22000122070312,60.31999969482422,61.0099983215332,61.0099983215332,1249500
2022-11-16,60.880001068115234,61.130001068115234,57.96799850463867,58.7599983215332,58.7599983215332,1057100
2022-11-17,56.93000030517578,58.22999954223633,56.14500045776367,57.63999938964844,57.63999938964844,780400
2022-11-18,58.709999084472656,62.119998931884766,57.255001068115234,57.7400016784668,57.7400016784668,992700
2022-11-21,57.58000183105469,58.33000183105469,54.367000579833984,55.540000915527344,55.540000915527344,799000
2022-11-22,55.380001068115234,55.52000045776367,53.915000915527344,55.459999084472656,55.459999084472656,602500
2022-11-23,55.54999923706055,56.79999923706055,54.84000015258789,55.029998779296875,55.029998779296875,632500
2022-11-25,54.459999084472656,55.029998779296875,53.34000015258789,54.9900016784668,54.9900016784668,323000
2022-11-28,54.970001220703125,55.599998474121094,53.02000045776367,53.34000015258789,53.34000015258789,692100
2022-11-29,53.63999938964844,54.349998474121094,52.52000045776367,52.880001068115234,52.880001068115234,646800
2022-11-30,53.5,54.88999938964844,51.459999084472656,54.790000915527344,54.790000915527344,1144100
2022-12-01,54.18000030517578,55.34000015258789,53.36600112915039,54.34000015258789,54.34000015258789,668200
2022-12-02,53.33000183105469,54.68000030517578,52.630001068115234,54.5,54.5,742100
2022-12-05,54.06999969482422,54.38999938964844,51.189998626708984,52.11000061035156,52.11000061035156,1045300
2022-12-06,52.119998931884766,52.18000030517578,50.08000183105469,50.779998779296875,50.779998779296875,731300
2022-12-07,50.4900016784668,51.540000915527344,49.79999923706055,50.61000061035156,50.61000061035156,1252300
2022-12-08,50.779998779296875,51.2599983215332,49.130001068115234,50.5,50.5,730800
2022-12-09,50.22999954223633,50.7400016784668,48.9900016784668,48.9900016784668,48.9900016784668,1131700
2022-12-12,49.22999954223633,51.2599983215332,47.130001068115234,51.060001373291016,51.060001373291016,1582100
2022-12-13,53.404998779296875,54.15999984741211,48.470001220703125,50.70000076293945,50.70000076293945,1816200
2022-12-14,50.70000076293945,52.220001220703125,49.529998779296875,50.189998626708984,50.189998626708984,985000
2022-12-15,49.06999969482422,50.380001068115234,47.34000015258789,47.5,47.5,948200
2022-12-16,47.279998779296875,47.279998779296875,44.84000015258789,46.40999984741211,46.40999984741211,2114200
2022-12-19,46.5,46.5,43.61000061035156,44.060001373291016,44.060001373291016,1178300
2022-12-20,43.75,44.77000045776367,43.582000732421875,44.310001373291016,44.310001373291016,955300
2022-12-21,44.38999938964844,45.689998626708984,43.880001068115234,45.41999816894531,45.41999816894531,1090600
2022-12-22,44.939998626708984,46.150001525878906,44.720001220703125,46.08000183105469,46.08000183105469,1093100
2022-12-23,46.150001525878906,46.880001068115234,43.93000030517578,44.09000015258789,44.09000015258789,987700
2022-12-27,43.70000076293945,43.88999938964844,40.790000915527344,41.0099983215332,41.0099983215332,1289500
2022-12-28,40.9900016784668,41.869998931884766,39.04999923706055,39.189998626708984,39.189998626708984,1297700
2022-12-29,39.75,41.22999954223633,39.34000015258789,40.33000183105469,40.33000183105469,1361300
2022-12-30,39.81999969482422,40.68000030517578,38.939998626708984,40.650001525878906,40.650001525878906,1147200
2023-01-03,41.189998626708984,41.64500045776367,39.87900161743164,41.0,41.0,1364900
2023-01-04,41.52000045776367,45.0099983215332,41.20000076293945,45.0,45.0,1258900
2023-01-05,45.970001220703125,47.86000061035156,45.029998779296875,47.45000076293945,47.45000076293945,1416000
2023-01-06,47.560001373291016,48.470001220703125,46.29800033569336,47.209999084472656,47.209999084472656,1475500
2023-01-09,47.939998626708984,48.72999954223633,46.560001373291016,46.68000030517578,46.68000030517578,1006700
2023-01-10,46.689998626708984,48.2599983215332,46.689998626708984,48.2400016784668,48.2400016784668,700000
2023-01-11,48.59000015258789,49.38999938964844,47.15999984741211,48.349998474121094,48.349998474121094,936800
2023-01-12,48.41999816894531,49.70000076293945,45.77000045776367,49.65999984741211,49.65999984741211,914000
2023-01-13,48.97999954223633,50.88999938964844,48.95000076293945,49.939998626708984,49.939998626708984,1397600
2023-01-17,49.93000030517578,52.33000183105469,48.81999969482422,51.77000045776367,51.77000045776367,1057700
2023-01-18,52.130001068115234,54.18000030517578,50.18000030517578,50.54999923706055,50.54999923706055,1316800
2023-01-19,49.630001068115234,49.70000076293945,46.90999984741211,47.66999816894531,47.66999816894531,1004800
2023-01-20,48.13999938964844,50.040000915527344,47.5,49.61000061035156,49.61000061035156,899100
2023-01-23,49.68000030517578,51.39500045776367,49.1349983215332,51.31999969482422,51.31999969482422,790300
2023-01-24,50.95000076293945,52.310001373291016,50.63999938964844,51.959999084472656,51.959999084472656,797100
2023-01-25,50.70000076293945,51.20000076293945,49.29499816894531,50.75,50.75,1010500
2023-01-26,51.5,52.0,49.4109992980957,50.470001220703125,50.470001220703125,906000
2023-01-27,50.15999984741211,53.189998626708984,50.0,52.779998779296875,52.779998779296875,879900
2023-01-30,52.099998474121094,52.369998931884766,49.86000061035156,49.959999084472656,49.959999084472656,1180600
2023-01-31,50.099998474121094,51.900001525878906,50.099998474121094,51.02000045776367,51.02000045776367,725400
2023-02-01,51.56999969482422,53.040000915527344,50.34000015258789,52.33000183105469,52.33000183105469,1076100
2023-02-02,54.25,58.5,52.7599983215332,56.119998931884766,56.119998931884766,2088700
2023-02-03,54.119998931884766,56.11000061035156,53.380001068115234,55.27000045776367,55.27000045776367,1166700
2023-02-06,55.150001525878906,56.52000045776367,54.41999816894531,55.5099983215332,55.5099983215332,871200
2023-02-07,56.04999923706055,57.220001220703125,53.5,55.665000915527344,55.665000915527344,1320700
2023-02-08,55.66999816894531,56.15999984741211,53.27000045776367,53.38999938964844,53.38999938964844,801500
2023-02-09,54.0,54.40999984741211,50.71500015258789,51.08000183105469,51.08000183105469,1027400
2023-02-10,50.38999938964844,50.5099983215332,49.16999816894531,49.779998779296875,49.779998779296875,1232000
2023-02-13,49.83000183105469,51.709999084472656,48.83000183105469,51.5099983215332,51.5099983215332,894300
2023-02-14,50.84000015258789,52.47999954223633,49.6349983215332,50.869998931884766,50.869998931884766,986100
2023-02-15,50.689998626708984,52.2599983215332,49.810001373291016,52.16999816894531,52.16999816894531,688000
2023-02-16,50.95000076293945,52.06999969482422,49.709999084472656,50.540000915527344,50.540000915527344,1051900
2023-02-17,49.9900016784668,50.91999816894531,48.22999954223633,50.88999938964844,50.88999938964844,1138800
2023-02-21,49.459999084472656,49.599998474121094,46.52000045776367,46.630001068115234,46.630001068115234,1445500
2023-02-22,47.79999923706055,53.5,47.33000183105469,50.380001068115234,50.380001068115234,2728400
2023-02-23,51.63999938964844,51.65800094604492,47.779998779296875,50.040000915527344,50.040000915527344,1312500
2023-02-24,48.91999816894531,49.41999816894531,47.29999923706055,48.02000045776367,48.02000045776367,1229100
2023-02-27,49.189998626708984,49.52000045776367,47.150001525878906,49.15999984741211,49.15999984741211,1093400
2023-02-28,49.09000015258789,50.1150016784668,48.75,49.31999969482422,49.31999969482422,1168400
2023-03-01,49.209999084472656,49.47999954223633,47.599998474121094,47.720001220703125,47.720001220703125,797800
2023-03-02,47.47999954223633,49.439998626708984,46.849998474121094,49.189998626708984,49.189998626708984,817500
2023-03-03,49.810001373291016,51.189998626708984,48.68000030517578,50.84000015258789,50.84000015258789,883900
2023-03-06,51.41999816894531,51.558998107910156,49.060001373291016,49.33000183105469,49.33000183105469,748800
2023-03-07,48.869998931884766,49.099998474121094,47.66400146484375,47.84000015258789,47.84000015258789,762300
2023-03-08,47.650001525878906,48.5,47.099998474121094,47.93000030517578,47.93000030517578,669500
2023-03-09,47.83000183105469,48.34000015258789,45.720001220703125,45.790000915527344,45.790000915527344,784500
2023-03-10,45.470001220703125,45.72999954223633,42.0099983215332,43.220001220703125,43.220001220703125,1762500
2023-03-13,42.75,46.36000061035156,42.56999969482422,45.720001220703125,45.720001220703125,1363400
2023-03-14,46.65999984741211,47.34600067138672,44.61000061035156,45.150001525878906,45.150001525878906,1015900
2023-03-15,44.630001068115234,45.45899963378906,43.88999938964844,44.91999816894531,44.91999816894531,866900
2023-03-16,44.869998931884766,46.150001525878906,43.75,45.38999938964844,45.38999938964844,755800
2023-03-17,45.630001068115234,45.95000076293945,44.25,45.7400016784668,45.7400016784668,957900
2023-03-20,45.540000915527344,46.04999923706055,44.08000183105469,44.459999084472656,44.459999084472656,832400
2023-03-21,44.31999969482422,45.29999923706055,43.40999984741211,45.060001373291016,45.060001373291016,1055700
2023-03-22,45.16999816894531,45.65999984741211,43.540000915527344,43.540000915527344,43.540000915527344,973300
2023-03-23,44.34000015258789,45.040000915527344,42.40999984741211,43.13999938964844,43.13999938964844,920500
2023-03-24,42.83000183105469,43.86000061035156,42.0,43.43000030517578,43.43000030517578,889900
2023-03-27,45.5099983215332,46.119998931884766,43.93000030517578,44.349998474121094,44.349998474121094,1393700
2023-03-28,44.119998931884766,44.74300003051758,43.3650016784668,43.849998474121094,43.849998474121094,702400
2023-03-29,44.36000061035156,45.5,43.529998779296875,45.18000030517578,45.18000030517578,913500
2023-03-30,45.560001373291016,45.70000076293945,44.0099983215332,44.15999984741211,44.15999984741211,822200
2023-03-31,44.41999816894531,45.689998626708984,44.06999969482422,45.22999954223633,45.22999954223633,1178400
2023-04-03,45.290000915527344,46.279998779296875,44.56999969482422,45.279998779296875,45.279998779296875,931600
2023-04-04,45.33000183105469,45.41999816894531,43.099998474121094,43.709999084472656,43.709999084472656,945000
2023-04-05,43.68000030517578,45.0,43.13999938964844,44.79999923706055,44.79999923706055,1189600
2023-04-06,44.880001068115234,45.709999084472656,44.025001525878906,45.400001525878906,45.400001525878906,886800
2023-04-10,44.9900016784668,45.209999084472656,44.5,45.09000015258789,45.09000015258789,746800
2023-04-11,45.130001068115234,45.939998626708984,45.11000061035156,45.40999984741211,45.40999984741211,739900
2023-04-12,46.5,47.13999938964844,43.400001525878906,43.470001220703125,43.470001220703125,1400000
2023-04-13,44.2400016784668,50.779998779296875,44.0,50.560001373291016,50.560001373291016,4384800
2023-04-14,50.560001373291016,51.470001220703125,49.584999084472656,50.310001373291016,50.310001373291016,2282200
2023-04-17,50.81999969482422,55.36000061035156,50.5,54.290000915527344,54.290000915527344,2601400
2023-04-18,54.790000915527344,54.900001525878906,51.79499816894531,51.91999816894531,51.91999816894531,1388900
2023-04-19,51.58000183105469,54.439998626708984,50.95000076293945,53.47999954223633,53.47999954223633,1198300
2023-04-20,52.529998779296875,52.97999954223633,49.66999816894531,49.88999938964844,49.88999938964844,1478000
2023-04-21,49.88999938964844,52.38999938964844,49.61000061035156,52.0099983215332,52.0099983215332,1194400
2023-04-24,52.209999084472656,52.2599983215332,50.0,51.08000183105469,51.08000183105469,900200
2023-04-25,50.970001220703125,51.70000076293945,49.04999923706055,49.43000030517578,49.43000030517578,886700
2023-04-26,49.599998474121094,50.0,48.54999923706055,48.650001525878906,48.650001525878906,1085500
2023-04-27,48.849998474121094,50.650001525878906,48.099998474121094,49.11000061035156,49.11000061035156,939700
2023-04-28,48.959999084472656,49.959999084472656,47.810001373291016,48.939998626708984,48.939998626708984,603900
2023-05-01,48.650001525878906,50.130001068115234,48.400001525878906,49.08000183105469,49.08000183105469,716800
2023-05-02,49.06999969482422,49.31999969482422,47.84000015258789,48.04999923706055,48.04999923706055,750900
2023-05-03,48.16999816894531,50.0,47.599998474121094,49.189998626708984,49.189998626708984,1088000
2023-05-04,48.689998626708984,53.849998474121094,48.63999938964844,53.119998931884766,53.119998931884766,1666800
2023-05-05,54.119998931884766,57.88999938964844,53.8849983215332,55.790000915527344,55.790000915527344,1871800
2023-05-08,55.939998626708984,56.20000076293945,54.029998779296875,55.959999084472656,55.959999084472656,998000
2023-05-09,56.470001220703125,64.25,55.720001220703125,63.41999816894531,63.41999816894531,3428600
2023-05-10,64.4800033569336,71.19999694824219,63.63999938964844,67.7699966430664,67.7699966430664,4342300
2023-05-11,68.0,68.80999755859375,65.12000274658203,66.01000213623047,66.01000213623047,2010100
2023-05-12,66.33999633789062,67.08000183105469,63.52000045776367,63.900001525878906,63.900001525878906,1897800
2023-05-15,64.12000274658203,68.95999908447266,63.849998474121094,65.94999694824219,65.94999694824219,1666600
2023-05-16,65.0,65.0,61.10200119018555,61.70000076293945,61.70000076293945,1746400
2023-05-17,62.06999969482422,64.69999694824219,60.68000030517578,64.41000366210938,64.41000366210938,1177000
2023-05-18,64.2300033569336,64.97000122070312,62.380001068115234,63.45000076293945,63.45000076293945,1051000
2023-05-19,63.849998474121094,65.25,61.58000183105469,62.130001068115234,62.130001068115234,999600
2023-05-22,62.86000061035156,66.4000015258789,62.220001220703125,65.80000305175781,65.80000305175781,1208400
2023-05-23,65.72000122070312,72.0,65.56999969482422,67.19999694824219,67.19999694824219,2014000
2023-05-24,66.3499984741211,66.75,64.30000305175781,65.87999725341797,65.87999725341797,1187000
2023-05-25,66.26000213623047,66.4990005493164,62.15999984741211,63.849998474121094,63.849998474121094,997400
2023-05-26,63.779998779296875,65.5,62.900001525878906,64.66000366210938,64.66000366210938,1015800
2023-05-30,65.0,66.97000122070312,62.75,64.62999725341797,64.62999725341797,990900
2023-05-31,65.1500015258789,67.26000213623047,63.02000045776367,64.04000091552734,64.04000091552734,1324400
2023-06-01,64.05999755859375,65.5999984741211,62.834999084472656,64.5199966430664,64.5199966430664,1260500
2023-06-02,65.37000274658203,65.91999816894531,63.380001068115234,65.0,65.0,987000
2023-06-05,65.22000122070312,65.5,62.95000076293945,63.040000915527344,63.040000915527344,1070000
2023-06-06,63.040000915527344,65.68800354003906,61.65999984741211,64.58000183105469,64.58000183105469,1514400
2023-06-07,64.52999877929688,65.27999877929688,60.33000183105469,62.779998779296875,62.779998779296875,1460600
2023-06-08,62.5,63.70000076293945,61.0099983215332,62.59000015258789,62.59000015258789,1040500
2023-06-09,67.91000366210938,68.26000213623047,60.68000030517578,61.2400016784668,61.2400016784668,2739500
2023-06-12,61.79999923706055,63.20899963378906,59.43000030517578,59.900001525878906,59.900001525878906,1902700
2023-06-13,60.0,61.599998474121094,59.20000076293945,60.790000915527344,60.790000915527344,1485300
2023-06-14,61.310001373291016,61.428001403808594,58.45000076293945,58.959999084472656,58.959999084472656,1543700
2023-06-15,58.599998474121094,59.470001220703125,58.099998474121094,58.939998626708984,58.939998626708984,963100
2023-06-16,59.400001525878906,59.810001373291016,57.61000061035156,57.75,57.75,2055000
2023-06-20,57.61000061035156,57.79999923706055,56.06999969482422,56.88999938964844,56.88999938964844,1093500
2023-06-21,56.40999984741211,57.470001220703125,55.0099983215332,56.970001220703125,56.970001220703125,1159800
2023-06-22,56.880001068115234,57.31999969482422,56.005001068115234,56.939998626708984,56.939998626708984,723400
2023-06-23,56.0,56.689998626708984,55.2400016784668,56.029998779296875,56.029998779296875,1153400
2023-06-26,56.0099983215332,56.939998626708984,55.310001373291016,56.22999954223633,56.22999954223633,949400
2023-06-27,56.709999084472656,56.709999084472656,55.22999954223633,55.81999969482422,55.81999969482422,1011900
2023-06-28,55.83000183105469,57.78200149536133,55.290000915527344,57.15999984741211,57.15999984741211,854000
2023-06-29,57.099998474121094,57.470001220703125,56.040000915527344,57.02000045776367,57.02000045776367,830700
2023-06-30,57.720001220703125,58.0,55.83000183105469,56.13999938964844,56.13999938964844,1098800
2023-07-03,56.16999816894531,57.08000183105469,56.16999816894531,56.25,56.25,550400
2023-07-05,56.209999084472656,57.13999938964844,55.90999984741211,56.779998779296875,56.779998779296875,645200
2023-07-06,56.06999969482422,56.4900016784668,53.20000076293945,54.02000045776367,54.02000045776367,1243000
2023-07-07,54.02000045776367,55.08000183105469,53.847999572753906,54.369998931884766,54.369998931884766,686000
2023-07-10,54.40999984741211,58.380001068115234,53.93000030517578,57.65999984741211,57.65999984741211,1288500
2023-07-11,58.1349983215332,58.1349983215332,56.81999969482422,57.619998931884766,57.619998931884766,784600
2023-07-12,58.529998779296875,59.11000061035156,56.9900016784668,57.47999954223633,57.47999954223633,812500
2023-07-13,57.75,59.66999816894531,57.150001525878906,59.0,59.0,1030900
2023-07-14,59.290000915527344,59.56999969482422,56.5,56.90999984741211,56.90999984741211,1002300
2023-07-17,56.790000915527344,59.165000915527344,56.560001373291016,58.220001220703125,58.220001220703125,779600
2023-07-18,58.75,58.90999984741211,57.0099983215332,57.75,57.75,614800
2023-07-19,58.38999938964844,59.400001525878906,57.70000076293945,58.119998931884766,58.119998931884766,1539600
2023-07-20,57.20000076293945,57.75,56.11000061035156,56.540000915527344,56.540000915527344,915400
2023-07-21,57.04999923706055,57.70500183105469,56.11000061035156,56.72999954223633,56.72999954223633,1027200
2023-07-24,56.72999954223633,57.27000045776367,55.44599914550781,55.52000045776367,55.52000045776367,775800
2023-07-25,55.72999954223633,56.380001068115234,55.25,55.439998626708984,55.439998626708984,1025300
2023-07-26,55.33000183105469,57.9900016784668,55.20000076293945,57.279998779296875,57.279998779296875,1174100
2023-07-27,58.119998931884766,58.20000076293945,55.15999984741211,55.439998626708984,55.439998626708984,1100000
2023-07-28,55.9900016784668,57.5,55.9900016784668,56.88999938964844,56.88999938964844,705200
2023-07-31,57.02000045776367,58.02000045776367,56.7400016784668,57.33000183105469,57.33000183105469,594800
2023-08-01,56.95000076293945,56.95000076293945,55.58000183105469,56.40999984741211,56.40999984741211,756800
2023-08-02,55.20000076293945,55.41999816894531,52.880001068115234,53.0099983215332,53.0099983215332,1473300
2023-08-03,52.470001220703125,52.80799865722656,51.2400016784668,51.349998474121094,51.349998474121094,1146100
2023-08-04,51.61000061035156,52.2400016784668,50.70000076293945,50.959999084472656,50.959999084472656,934700
2023-08-07,50.75,50.9900016784668,48.25,48.34000015258789,48.34000015258789,1748800
2023-08-08,49.27000045776367,54.61000061035156,48.95000076293945,53.04999923706055,53.04999923706055,2390300
2023-08-09,53.279998779296875,53.47999954223633,50.53799819946289,50.95000076293945,50.95000076293945,1131300
2023-08-10,51.41999816894531,51.630001068115234,49.529998779296875,50.06999969482422,50.06999969482422,1099400
2023-08-11,49.95000076293945,50.619998931884766,49.34000015258789,49.650001525878906,49.650001525878906,703400
2023-08-14,49.150001525878906,49.369998931884766,47.20000076293945,48.41999816894531,48.41999816894531,1224100
2023-08-15,48.029998779296875,49.189998626708984,47.83000183105469,48.68000030517578,48.68000030517578,955300
2023-08-16,48.5,48.68000030517578,47.0,47.20000076293945,47.20000076293945,1084300
2023-08-17,47.209999084472656,48.720001220703125,46.04999923706055,47.09000015258789,47.09000015258789,1618200
2023-08-18,46.65999984741211,49.18000030517578,46.54999923706055,48.13999938964844,48.13999938964844,1204000
2023-08-21,48.04999923706055,48.220001220703125,47.209999084472656,47.93000030517578,47.93000030517578,768200
2023-08-22,48.36000061035156,49.25,47.84000015258789,48.970001220703125,48.970001220703125,959400
2023-08-23,49.064998626708984,50.709999084472656,49.064998626708984,50.5,50.5,1029400
2023-08-24,50.59000015258789,50.68000030517578,49.178001403808594,49.650001525878906,49.650001525878906,728900
2023-08-25,49.81999969482422,50.900001525878906,49.11000061035156,49.689998626708984,49.689998626708984,957500
2023-08-28,50.08000183105469,50.5,49.03099822998047,49.959999084472656,49.959999084472656,528200
2023-08-29,49.93000030517578,51.38600158691406,49.5099983215332,50.56999969482422,50.56999969482422,637600
2023-08-30,50.560001373291016,50.650001525878906,49.7400016784668,50.52000045776367,50.52000045776367,562800
2023-08-31,50.68000030517578,50.9900016784668,49.72999954223633,50.0099983215332,50.0099983215332,616600
2023-09-01,50.65999984741211,51.68000030517578,50.439998626708984,50.529998779296875,50.529998779296875,728700
2023-09-05,50.29999923706055,51.2599983215332,49.93000030517578,50.2599983215332,50.2599983215332,623500
2023-09-06,50.29999923706055,51.36000061035156,50.029998779296875,51.09000015258789,51.09000015258789,550500
2023-09-07,48.9900016784668,50.290000915527344,47.58000183105469,49.34000015258789,49.34000015258789,1309800
2023-09-08,49.38999938964844,50.04499816894531,48.68000030517578,49.939998626708984,49.939998626708984,559400
2023-09-11,50.060001373291016,51.5099983215332,49.93000030517578,51.06999969482422,51.06999969482422,717500
2023-09-12,51.27000045776367,51.604000091552734,50.25,50.369998931884766,50.369998931884766,510700
2023-09-13,50.20000076293945,51.12699890136719,49.290000915527344,49.36000061035156,49.36000061035156,565600
2023-09-14,49.70000076293945,51.529998779296875,49.11000061035156,51.279998779296875,51.279998779296875,1004200
2023-09-15,51.38999938964844,51.91999816894531,50.52000045776367,50.58000183105469,50.58000183105469,1428400
2023-09-18,50.33000183105469,50.58000183105469,47.459999084472656,47.63999938964844,47.63999938964844,1304000
2023-09-19,47.75,48.345001220703125,47.25,47.41999816894531,47.41999816894531,740400
2023-09-20,47.43000030517578,48.18000030517578,46.5099983215332,46.560001373291016,46.560001373291016,717200
2023-09-21,45.93199920654297,46.61000061035156,45.18000030517578,46.060001373291016,46.060001373291016,1056300
2023-09-22,46.60599899291992,46.95000076293945,45.470001220703125,45.4900016784668,45.4900016784668,659800
2023-09-25,45.18000030517578,46.119998931884766,44.52799987792969,45.86000061035156,45.86000061035156,801100
2023-09-26,45.779998779296875,47.08700180053711,45.619998931884766,46.11000061035156,46.11000061035156,706400
2023-09-27,46.86000061035156,47.790000915527344,46.68000030517578,47.130001068115234,47.130001068115234,839400
2023-09-28,47.099998474121094,47.099998474121094,44.900001525878906,45.7400016784668,45.7400016784668,819800
2023-09-29,46.540000915527344,46.970001220703125,45.220001220703125,45.38999938964844,45.38999938964844,845600
2023-10-02,45.25,45.349998474121094,42.349998474121094,42.40999984741211,42.40999984741211,1888700
2023-10-03,42.189998626708984,43.31999969482422,41.459999084472656,42.939998626708984,42.939998626708984,1497200
2023-10-04,42.95000076293945,43.0,40.71500015258789,41.619998931884766,41.619998931884766,1534100
2023-10-05,41.38999938964844,43.2599983215332,41.19599914550781,43.0,43.0,1028800
2023-10-06,43.0,43.619998931884766,42.36000061035156,43.060001373291016,43.060001373291016,1010100
2023-10-09,42.43000030517578,42.529998779296875,41.31999969482422,42.5099983215332,42.5099983215332,930800
2023-10-10,42.630001068115234,44.34000015258789,42.25,43.84000015258789,43.84000015258789,806200
2023-10-11,44.2599983215332,45.54999923706055,43.66999816894531,44.72999954223633,44.72999954223633,962700
2023-10-12,44.81999969482422,44.81999969482422,42.654998779296875,43.029998779296875,43.029998779296875,901000
2023-10-13,43.0099983215332,44.5,42.630001068115234,44.310001373291016,44.310001373291016,1001000
2023-10-16,44.310001373291016,45.04999923706055,43.61000061035156,44.810001373291016,44.810001373291016,711000
2023-10-17,43.38999938964844,44.439998626708984,42.5099983215332,43.65999984741211,43.65999984741211,1235500
2023-10-18,43.43000030517578,43.43000030517578,40.20000076293945,40.43000030517578,40.43000030517578,1434700
2023-10-19,40.459999084472656,41.02000045776367,39.689998626708984,39.779998779296875,39.779998779296875,1285300
2023-10-20,39.5,39.650001525878906,38.2400016784668,38.619998931884766,38.619998931884766,1501500
2023-10-23,38.310001373291016,40.55500030517578,37.54999923706055,40.099998474121094,40.099998474121094,1765400
2023-10-24,40.75,42.709999084472656,40.75,41.5099983215332,41.5099983215332,1651900
2023-10-25,41.0,41.29499816894531,38.904998779296875,39.18000030517578,39.18000030517578,1229500
2023-10-26,39.18000030517578,40.41999816894531,38.400001525878906,39.11000061035156,39.11000061035156,1919400
2023-10-27,42.5,43.1150016784668,38.2869987487793,38.7400016784668,38.7400016784668,3692100
2023-10-30,38.959999084472656,40.0,38.15800094604492,38.93000030517578,38.93000030517578,1883500
2023-10-31,38.93000030517578,38.93000030517578,38.93000030517578,38.93000030517578,38.93000030517578,71600
2023-11-01,43.45000076293945,44.15999984741211,39.7599983215332,43.75,43.75,4750100
2023-11-02,45.29999923706055,48.81999969482422,44.04499816894531,46.18000030517578,46.18000030517578,3067400
2023-11-03,47.7599983215332,52.35499954223633,47.5,50.9900016784668,50.9900016784668,3067900
2023-11-06,53.20000076293945,53.94300079345703,51.25,51.58000183105469,51.58000183105469,2819000
2023-11-07,52.439998626708984,58.810001373291016,51.79999923706055,58.58000183105469,58.58000183105469,3867100
2023-11-08,58.31999969482422,58.31999969482422,54.2400016784668,54.720001220703125,54.720001220703125,3057500
2023-11-09,55.09000015258789,55.93000030517578,50.77000045776367,51.2599983215332,51.2599983215332,2470600
2023-11-10,51.41999816894531,53.61000061035156,49.540000915527344,53.15999984741211,53.15999984741211,2255300
2023-11-13,52.029998779296875,52.41999816894531,48.54999923706055,52.0099983215332,52.0099983215332,2855200
2023-11-14,55.380001068115234,56.78499984741211,53.599998474121094,55.29999923706055,55.29999923706055,1993000
2023-11-15,55.68000030517578,57.099998474121094,54.27000045776367,56.22999954223633,56.22999954223633,1808400
2023-11-16,58.060001373291016,60.40999984741211,55.7599983215332,59.220001220703125,59.220001220703125,3379600
2023-11-17,61.18000030517578,68.93499755859375,60.79999923706055,67.88999938964844,67.88999938964844,6521200
2023-11-20,69.56999969482422,76.19000244140625,68.0999984741211,72.18000030517578,72.18000030517578,8009600
2023-11-21,71.44000244140625,71.69999694824219,67.18000030517578,67.56999969482422,67.56999969482422,3992900
2023-11-22,68.69000244140625,71.18000030517578,68.0,70.48999786376953,70.48999786376953,2573400
2023-11-24,70.48999786376953,73.4000015258789,69.6500015258789,69.97000122070312,69.97000122070312,1887000
2023-11-27,69.75,71.8499984741211,67.81999969482422,71.61000061035156,71.61000061035156,2162700
2023-11-28,71.16999816894531,71.73999786376953,69.44000244140625,70.66000366210938,70.66000366210938,1861200
2023-11-29,71.37999725341797,73.55000305175781,68.93000030517578,69.08999633789062,69.08999633789062,2215100
2023-11-30,70.48999786376953,71.18000030517578,66.51000213623047,66.7300033569336,66.7300033569336,2515800
2023-12-01,66.22000122070312,68.69999694824219,63.38999938964844,68.6500015258789,68.6500015258789,3671600
2023-12-04,69.0999984741211,72.97000122070312,68.55000305175781,71.51000213623047,71.51000213623047,2815400
2023-12-05,70.6500015258789,72.69000244140625,68.30000305175781,70.5999984741211,70.5999984741211,1863900
2023-12-06,71.44999694824219,74.4219970703125,70.05999755859375,71.13999938964844,71.13999938964844,2461500
2023-12-07,70.73999786376953,71.0,69.08999633789062,70.20999908447266,70.20999908447266,2145000
2023-12-08,71.06999969482422,76.97000122070312,61.54999923706055,64.54000091552734,64.54000091552734,17192200
2023-12-11,62.95000076293945,63.0,56.08000183105469,60.279998779296875,60.279998779296875,8818300
2023-12-12,60.5099983215332,60.70000076293945,57.58000183105469,58.119998931884766,58.119998931884766,3655900
2023-12-13,57.70000076293945,61.4900016784668,55.2130012512207,61.43000030517578,61.43000030517578,4654700
2023-12-14,62.84000015258789,63.900001525878906,59.86000061035156,62.939998626708984,62.939998626708984,3475500
2023-12-15,63.470001220703125,64.27999877929688,61.54999923706055,62.08000183105469,62.08000183105469,2625800
2023-12-18,62.540000915527344,63.58000183105469,61.27000045776367,61.400001525878906,61.400001525878906,1646200
2023-12-19,61.59000015258789,67.47000122070312,61.59000015258789,66.83000183105469,66.83000183105469,3917700
2023-12-20,66.43000030517578,66.43000030517578,60.7400016784668,60.810001373291016,60.810001373291016,3763400
2023-12-21,61.650001525878906,62.68000030517578,59.290000915527344,60.599998474121094,60.599998474121094,2542300
2023-12-22,61.0099983215332,64.77999877929688,60.75,63.66999816894531,63.66999816894531,2840800
2023-12-26,64.83000183105469,65.88999938964844,64.02999877929688,65.33000183105469,65.33000183105469,1724200
2023-12-27,66.4000015258789,67.16000366210938,63.79999923706055,64.95999908447266,64.95999908447266,1609400
2023-12-28,65.44999694824219,65.76000213623047,63.40999984741211,64.30000305175781,64.30000305175781,1801200
2023-12-29,64.16000366210938,64.5999984741211,62.58000183105469,62.599998474121094,62.599998474121094,1872400
2024-01-02,61.84000015258789,68.4800033569336,61.5,66.05999755859375,66.05999755859375,3632700
2024-01-03,64.58000183105469,65.26899719238281,62.150001525878906,62.560001373291016,62.560001373291016,1992600
2024-01-04,62.41999816894531,63.42100143432617,61.83000183105469,61.939998626708984,61.939998626708984,1489800
2024-01-05,60.90999984741211,61.40999984741211,59.349998474121094,60.66999816894531,60.66999816894531,2040200
2024-01-08,60.54999923706055,62.79999923706055,58.290000915527344,62.689998626708984,62.689998626708984,2072300
2024-01-09,61.54999923706055,63.70899963378906,60.75,62.630001068115234,62.630001068115234,1587300
2024-01-10,62.56999969482422,63.34000015258789,60.61000061035156,63.34000015258789,63.34000015258789,1967100
2024-01-11,62.06999969482422,65.86000061035156,61.959999084472656,64.83999633789062,64.83999633789062,3638600
2024-01-12,65.1500015258789,67.08499908447266,63.599998474121094,64.25,64.25,2096900
2024-01-16,63.209999084472656,63.58000183105469,62.02000045776367,63.43000030517578,63.43000030517578,1751200
2024-01-17,62.25,63.095001220703125,60.25,60.86000061035156,60.86000061035156,2276300
2024-01-18,61.099998474121094,61.22999954223633,59.70000076293945,60.97999954223633,60.97999954223633,1402800
2024-01-19,61.0,61.9900016784668,60.1349983215332,61.9900016784668,61.9900016784668,2104600
2024-01-22,62.52000045776367,65.80000305175781,62.209999084472656,65.26000213623047,65.26000213623047,2383900
2024-01-23,66.2300033569336,66.66999816894531,64.30000305175781,66.19000244140625,66.19000244140625,1631600
2024-01-24,66.9800033569336,67.33000183105469,62.869998931884766,63.0099983215332,63.0099983215332,1960100
2024-01-25,62.869998931884766,64.18000030517578,62.45000076293945,62.869998931884766,62.869998931884766,1465500
2024-01-26,63.40999984741211,64.37999725341797,60.810001373291016,61.0099983215332,61.0099983215332,1616600
2024-01-29,61.08000183105469,65.95999908447266,60.02000045776367,65.77999877929688,65.77999877929688,2239600
2024-01-30,65.08000183105469,65.66999816894531,63.900001525878906,64.4800033569336,64.4800033569336,1200000
2024-01-31,63.9900016784668,66.23999786376953,62.75,62.95000076293945,62.95000076293945,1359100
2024-02-01,63.4900016784668,65.80000305175781,62.20000076293945,64.66999816894531,64.66999816894531,1449300
2024-02-02,62.900001525878906,65.12999725341797,62.08000183105469,64.75,64.75,1487200
2024-02-05,64.0,64.81999969482422,62.459999084472656,64.51000213623047,64.51000213623047,941100
2024-02-06,64.41000366210938,66.91000366210938,63.58000183105469,66.87999725341797,66.87999725341797,1690800
2024-02-07,67.0,67.20999908447266,65.5999984741211,65.72000122070312,65.72000122070312,1304800
2024-02-08,65.5999984741211,69.33000183105469,64.16000366210938,68.83000183105469,68.83000183105469,1976200
2024-02-09,69.7300033569336,72.48999786376953,69.35600280761719,70.01000213623047,70.01000213623047,2534600
2024-02-12,70.02999877929688,76.4800033569336,69.80000305175781,76.44000244140625,76.44000244140625,2961800
2024-02-13,72.38999938964844,75.18000030517578,71.88999938964844,72.77999877929688,72.77999877929688,3198500
2024-02-14,74.55000305175781,79.94999694824219,73.33899688720703,79.04000091552734,79.04000091552734,4136000
2024-02-15,79.75,90.18000030517578,79.27999877929688,84.4800033569336,84.4800033569336,6010000
2024-02-16,83.7300033569336,84.88999938964844,81.91999816894531,82.22000122070312,82.22000122070312,2198800
2024-02-20,80.23999786376953,82.0,77.80000305175781,78.7300033569336,78.7300033569336,2174400
2024-02-21,82.48999786376953,83.5,77.11000061035156,82.41000366210938,82.41000366210938,3131400
2024-02-22,82.0,91.0999984741211,81.83000183105469,86.19000244140625,86.19000244140625,4286700
2024-02-23,85.93000030517578,87.69000244140625,82.3499984741211,83.98999786376953,83.98999786376953,2048500
2024-02-26,83.48999786376953,86.8499984741211,83.25,86.05999755859375,86.05999755859375,2217000
2024-02-27,87.11000061035156,89.61000061035156,84.66000366210938,89.12000274658203,89.12000274658203,2594300
2024-02-28,88.23999786376953,90.62000274658203,87.31999969482422,87.68000030517578,87.68000030517578,2131600
2024-02-29,89.38999938964844,89.87999725341797,83.04000091552734,84.22000122070312,84.22000122070312,2522500
2024-03-01,84.36000061035156,87.0790023803711,83.33100128173828,83.75,83.75,1417800
2024-03-04,83.9800033569336,84.16999816894531,80.5,81.73999786376953,81.73999786376953,1604800
2024-03-05,80.16999816894531,82.87000274658203,78.9000015258789,80.98999786376953,80.98999786376953,1386700
2024-03-06,81.58000183105469,81.9800033569336,79.5,80.83000183105469,80.83000183105469,1090400
2024-03-07,81.0,83.4990005493164,79.31999969482422,79.37000274658203,79.37000274658203,1202500
2024-03-08,79.54000091552734,81.7300033569336,77.10099792480469,78.91999816894531,78.91999816894531,1614300
2024-03-11,78.4800033569336,79.3290023803711,76.12000274658203,76.81999969482422,76.81999969482422,1417700
2024-03-12,76.19999694824219,76.19999694824219,73.66000366210938,75.30000305175781,75.30000305175781,1410200
2024-03-13,74.61000061035156,76.86000061035156,74.0,74.77999877929688,74.77999877929688,1228300
2024-03-14,73.52999877929688,74.16999816894531,71.125,72.01000213623047,72.01000213623047,1731200
2024-03-15,71.77999877929688,73.5,71.4000015258789,72.94999694824219,72.94999694824219,1939500
2024-03-18,73.56999969482422,73.7300033569336,71.24199676513672,71.47000122070312,71.47000122070312,1221700
2024-03-19,71.08999633789062,72.66000366210938,70.36000061035156,71.95999908447266,71.95999908447266,1294600
2024-03-20,71.51000213623047,74.2020034790039,70.69999694824219,72.94000244140625,72.94000244140625,1283200
2024-03-21,73.77999877929688,75.91000366210938,73.18000030517578,74.5,74.5,1485900
2024-03-22,74.5,74.58999633789062,71.55000305175781,71.61000061035156,71.61000061035156,1023100
2024-03-25,71.55000305175781,72.03500366210938,70.68499755859375,71.08000183105469,71.08000183105469,909500
2024-03-26,71.29000091552734,73.08999633789062,70.88999938964844,70.97000122070312,70.97000122070312,836000
2024-03-27,71.48999786376953,71.54000091552734,68.87999725341797,70.16000366210938,70.16000366210938,1340700
2024-03-28,69.9800033569336,70.12000274658203,67.5199966430664,68.16000366210938,68.16000366210938,1603400
2024-04-01,68.1449966430664,68.38899993896484,66.5,68.18000030517578,68.18000030517578,1078000
2024-04-02,66.0,66.38999938964844,64.26000213623047,65.02999877929688,65.02999877929688,1499400
2024-04-03,64.7300033569336,65.45700073242188,63.599998474121094,64.5999984741211,64.5999984741211,996100
2024-04-04,64.83000183105469,67.24600219726562,64.6709976196289,65.05999755859375,65.05999755859375,1221000
2024-04-05,64.4000015258789,64.4540023803711,62.33000183105469,62.900001525878906,62.900001525878906,1679900
2024-04-08,63.209999084472656,64.21499633789062,62.51100158691406,64.08999633789062,64.08999633789062,1123500
2024-04-09,64.0,65.23999786376953,63.06999969482422,65.19000244140625,65.19000244140625,1006200
2024-04-10,62.099998474121094,62.93000030517578,60.310001373291016,61.7400016784668,61.7400016784668,1981200
2024-04-11,62.689998626708984,63.08000183105469,61.31999969482422,62.90999984741211,62.90999984741211,1040400
2024-04-12,62.22999954223633,62.349998474121094,60.25,60.66999816894531,60.66999816894531,1078200
2024-04-15,60.7400016784668,60.95000076293945,58.470001220703125,58.720001220703125,58.720001220703125,1468400
2024-04-16,58.040000915527344,58.737998962402344,57.13999938964844,57.959999084472656,57.959999084472656,1176500
2024-04-17,58.34000015258789,58.46799850463867,55.52000045776367,55.560001373291016,55.560001373291016,1399600
2024-04-18,55.86000061035156,58.029998779296875,55.25,56.15999984741211,56.15999984741211,1745400
2024-04-19,56.15999984741211,57.5,54.275001525878906,55.04999923706055,55.04999923706055,1761600
2024-04-22,55.400001525878906,56.93000030517578,54.369998931884766,55.65999984741211,55.65999984741211,1044300
2024-04-23,55.93000030517578,58.67499923706055,55.560001373291016,56.40999984741211,56.40999984741211,1190600
2024-04-24,56.790000915527344,57.779998779296875,55.5,55.650001525878906,55.650001525878906,920400
2024-04-25,53.97999954223633,54.150001525878906,52.75,53.72999954223633,53.72999954223633,1248700
2024-04-26,54.209999084472656,54.935001373291016,52.81399917602539,53.90999984741211,53.90999984741211,1353500
2024-04-29,54.09000015258789,55.619998931884766,54.0,54.83000183105469,54.83000183105469,1472200
2024-04-30,53.900001525878906,54.435001373291016,52.72999954223633,52.9900016784668,52.9900016784668,1120100
2024-05-01,53.15999984741211,55.970001220703125,52.7400016784668,53.810001373291016,53.810001373291016,1342900
2024-05-02,54.47999954223633,55.34000015258789,53.98500061035156,55.06999969482422,55.06999969482422,1004800
2024-05-03,56.70000076293945,58.45000076293945,55.56999969482422,55.88999938964844,55.88999938964844,1426900
2024-05-06,56.349998474121094,57.42399978637695,55.816001892089844,57.060001373291016,57.060001373291016,1453200
2024-05-07,57.0,57.099998474121094,55.27000045776367,55.529998779296875,55.529998779296875,1377200
2024-05-08,54.0,54.5,52.619998931884766,53.290000915527344,53.290000915527344,1552900
2024-05-09,52.11000061035156,54.18000030517578,51.58000183105469,53.54999923706055,53.54999923706055,1701200
2024-05-10,54.09000015258789,54.88999938964844,51.02000045776367,51.16999816894531,51.16999816894531,1633800
2024-05-13,51.97999954223633,57.959999084472656,51.95000076293945,55.650001525878906,55.650001525878906,2495600
2024-05-14,56.84000015258789,59.176998138427734,55.400001525878906,55.709999084472656,55.709999084472656,1785100
2024-05-15,57.93000030517578,58.75,56.38999938964844,56.959999084472656,56.959999084472656,1485600
2024-05-16,57.0099983215332,58.16999816894531,55.34000015258789,55.66999816894531,55.66999816894531,1037800
2024-05-17,55.97999954223633,56.369998931884766,54.63999938964844,56.220001220703125,56.220001220703125,1083000
2024-05-20,56.08000183105469,56.290000915527344,55.25,55.470001220703125,55.470001220703125,932000
2024-05-21,55.0,55.77000045776367,54.29999923706055,54.7599983215332,54.7599983215332,1118000
2024-05-22,54.689998626708984,58.64500045776367,54.27000045776367,56.79999923706055,56.79999923706055,1238800
2024-05-23,56.79999923706055,56.79999923706055,54.31999969482422,55.72999954223633,55.72999954223633,1361600
2024-05-24,55.900001525878906,56.290000915527344,55.029998779296875,55.2400016784668,55.2400016784668,621400
2024-05-28,55.86000061035156,56.5,54.18000030517578,54.84000015258789,54.84000015258789,852200
2024-05-29,53.65999984741211,54.310001373291016,52.52000045776367,53.849998474121094,53.849998474121094,1121000
2024-05-30,54.2599983215332,54.869998931884766,53.46099853515625,54.060001373291016,54.060001373291016,761300
2024-05-31,54.2599983215332,54.73500061035156,53.380001068115234,53.7400016784668,53.7400016784668,1119200
2024-06-03,54.81999969482422,58.220001220703125,54.52000045776367,57.150001525878906,57.150001525878906,1457700
2024-06-04,56.86000061035156,59.619998931884766,56.53900146484375,58.275001525878906,58.275001525878906,1294200
2024-06-05,58.5,60.0,56.599998474121094,59.720001220703125,59.720001220703125,1150600
2024-06-06,59.599998474121094,60.25899887084961,58.619998931884766,59.959999084472656,59.959999084472656,965700
2024-06-07,58.97999954223633,60.07600021362305,57.76499938964844,57.869998931884766,57.869998931884766,1137800
2024-06-10,57.0,60.08000183105469,56.79999923706055,59.9900016784668,59.9900016784668,1102500
2024-06-11,59.56999969482422,63.41999816894531,58.279998779296875,62.310001373291016,62.310001373291016,1965400
2024-06-12,64.19999694824219,67.87000274658203,63.61000061035156,64.83000183105469,64.83000183105469,2682500
2024-06-13,66.0,67.87999725341797,64.9010009765625,65.26000213623047,65.26000213623047,1769800
2024-06-14,64.77999877929688,65.38700103759766,63.4900016784668,63.560001373291016,63.560001373291016,1078400
2024-06-17,62.849998474121094,62.88999938964844,61.13999938964844,61.78499984741211,61.78499984741211,1236400
2024-06-18,62.029998779296875,62.167999267578125,60.40999984741211,60.56999969482422,60.56999969482422,903400
2024-06-20,60.04999923706055,60.189998626708984,58.04999923706055,59.599998474121094,59.599998474121094,1262600
2024-06-21,59.34000015258789,60.459999084472656,55.08000183105469,56.2400016784668,56.2400016784668,4020000
2024-06-24,56.27000045776367,58.310001373291016,56.11000061035156,57.939998626708984,57.939998626708984,1097100
2024-06-25,57.709999084472656,57.970001220703125,55.68000030517578,55.95000076293945,55.95000076293945,873100
2024-06-26,55.470001220703125,56.79999923706055,55.0099983215332,56.630001068115234,56.630001068115234,1047923