Date,Open,High,Low,Close,Adj Close,Volume
2014-05-22,21.75,22.799999237060547,20.239999771118164,20.899999618530273,19.523862838745117,84449700
2014-05-23,21.25,21.25,19.940000534057617,20.100000381469727,18.77653694152832,20890300
2014-05-27,20.280000686645508,22.979999542236328,20.25,22.969999313354492,21.457565307617188,15338100
2014-05-28,22.979999542236328,25.299999237060547,22.799999237060547,24.780000686645508,23.14838981628418,16783000
2014-05-29,25.040000915527344,25.690000534057617,24.239999771118164,25.399999618530273,23.72756576538086,8525900
2014-05-30,25.270000457763672,25.559999465942383,23.790000915527344,25.0,23.35390281677246,6302800
2014-06-02,25.399999618530273,25.440000534057617,24.06999969482422,24.600000381469727,22.980241775512695,3808800
2014-06-03,24.170000076293945,25.25,24.030000686645508,25.100000381469727,23.447317123413086,3388500
2014-06-04,24.989999771118164,25.280000686645508,24.440000534057617,24.540000915527344,22.924192428588867,2990800
2014-06-05,24.799999237060547,26.75,24.600000381469727,25.780000686645508,24.08254623413086,7933500
2014-06-06,26.5,27.040000915527344,26.309999465942383,26.579999923706055,24.829870223999023,4317500
2014-06-09,27.0,29.09000015258789,26.579999923706055,28.43000030517578,26.55805778503418,10659800
2014-06-10,28.81999969482422,28.860000610351562,27.700000762939453,28.350000381469727,26.483325958251953,5617200
2014-06-11,28.100000381469727,29.489999771118164,28.100000381469727,29.0,27.090526580810547,6555600
2014-06-12,29.59000015258789,29.600000381469727,26.34000015258789,27.170000076293945,25.38102149963379,9159600
2014-06-13,27.68000030517578,28.200000762939453,27.1299991607666,27.790000915527344,25.9601993560791,5161800
2014-06-16,27.219999313354492,27.440000534057617,26.3799991607666,26.889999389648438,25.119455337524414,6160000
2014-06-17,27.219999313354492,27.450000762939453,26.6299991607666,27.018999099731445,25.23996353149414,3652000
2014-06-18,27.440000534057617,27.889999389648438,26.030000686645508,26.520000457763672,24.773820877075195,5278300
2014-06-19,27.0,27.0,25.799999237060547,25.829999923706055,24.129253387451172,3716900
2014-06-20,25.75,25.969999313354492,24.920000076293945,25.450000762939453,23.774272918701172,7613400
2014-06-23,25.110000610351562,26.459999084472656,25.100000381469727,26.3700008392334,24.633697509765625,5590900
2014-06-24,26.510000228881836,27.34000015258789,26.510000228881836,27.040000915527344,25.25958251953125,5737700
2014-06-25,27.25,27.350000381469727,26.450000762939453,27.06999969482422,25.28760528564453,1923600
2014-06-26,27.139999389648438,28.350000381469727,26.809999465942383,28.299999237060547,26.436616897583008,3622300
2014-06-27,28.360000610351562,28.5,27.709999084472656,28.010000228881836,26.165712356567383,3066300
2014-06-30,28.170000076293945,28.530000686645508,27.68000030517578,28.510000228881836,26.63279151916504,3986200
2014-07-01,29.0,31.219999313354492,28.860000610351562,29.690000534057617,27.735095977783203,12626000
2014-07-02,30.399999618530273,30.40999984741211,28.5,28.959999084472656,27.053159713745117,6108200
2014-07-03,29.280000686645508,29.350000381469727,27.530000686645508,27.790000915527344,25.9601993560791,4398200
2014-07-07,28.010000228881836,28.729999542236328,27.450000762939453,27.6299991607666,25.810731887817383,3826200
2014-07-08,28.079999923706055,28.079999923706055,25.809999465942383,26.469999313354492,24.727109909057617,6454700
2014-07-09,27.09000015258789,27.149999618530273,26.049999237060547,26.360000610351562,24.624357223510742,4549900
2014-07-10,25.829999923706055,27.79599952697754,25.280000686645508,27.700000762939453,25.87612533569336,4717600
2014-07-11,27.510000228881836,27.899999618530273,26.850000381469727,27.040000915527344,25.25958251953125,3315400
2014-07-14,27.6299991607666,28.229999542236328,27.5,28.040000915527344,26.19373893737793,2850400
2014-07-15,28.200000762939453,28.399999618530273,27.75,28.209999084472656,26.352542877197266,3427000
2014-07-16,28.5,29.299999237060547,28.299999237060547,29.110000610351562,27.193286895751953,3785400
2014-07-17,28.81999969482422,29.389999389648438,27.5,27.559999465942383,25.745342254638672,3749200
2014-07-18,27.739999771118164,28.329999923706055,27.5,27.81999969482422,25.988222122192383,1993900
2014-07-21,27.670000076293945,28.65999984741211,27.670000076293945,28.540000915527344,26.660816192626953,2098800
2014-07-22,28.84000015258789,29.3799991607666,28.5,28.729999542236328,26.838306427001953,2304200
2014-07-23,28.889999389648438,29.059999465942383,27.809999465942383,27.8799991607666,26.04427146911621,2476900
2014-07-24,28.0,29.229999542236328,27.899999618530273,29.049999237060547,27.13723373413086,2733300
2014-07-25,29.100000381469727,29.479999542236328,28.5,29.030000686645508,27.118553161621094,3872000
2014-07-28,29.260000228881836,30.350000381469727,29.06999969482422,29.489999771118164,27.548263549804688,5040700
2014-07-29,29.829999923706055,30.219999313354492,29.5,29.6200008392334,27.669706344604492,3316500
2014-07-30,30.059999465942383,30.100000381469727,29.020000457763672,29.06999969482422,27.15591812133789,3085100
2014-07-31,28.5,28.899999618530273,28.100000381469727,28.579999923706055,26.69818115234375,2979500
2014-08-01,28.549999237060547,28.790000915527344,27.299999237060547,27.940000534057617,26.100322723388672,4572400
2014-08-04,28.200000762939453,28.299999237060547,27.559999465942383,27.790000915527344,25.9601993560791,5315300
2014-08-05,27.700000762939453,28.187000274658203,27.5,27.729999542236328,25.904150009155273,2893700
2014-08-06,27.559999465942383,27.729999542236328,27.299999237060547,27.510000228881836,25.69863510131836,2412100
2014-08-07,27.75,28.06999969482422,27.3799991607666,27.479999542236328,25.670610427856445,3863500
2014-08-08,27.84000015258789,28.3799991607666,27.600000381469727,28.360000610351562,26.49266815185547,3737900
2014-08-11,28.799999237060547,29.0,28.09000015258789,28.209999084472656,26.352542877197266,4218700
2014-08-12,28.299999237060547,28.979999542236328,28.299999237060547,28.770000457763672,26.87567138671875,2742600
2014-08-13,28.950000762939453,30.559999465942383,28.950000762939453,30.469999313354492,28.463735580444336,8378200
2014-08-14,30.399999618530273,30.700000762939453,29.709999084472656,30.010000228881836,28.034025192260742,5536900
2014-08-15,28.690000534057617,30.700000762939453,28.100000381469727,29.579999923706055,27.63233757019043,10580600
2014-08-18,30.075000762939453,30.610000610351562,29.520000457763672,30.040000915527344,28.06205177307129,6617900
2014-08-19,30.420000076293945,31.809999465942383,29.889999389648438,30.209999084472656,28.220855712890625,10274700
2014-08-20,30.079999923706055,31.149999618530273,30.06999969482422,30.93000030517578,28.893447875976562,4141000
2014-08-21,31.020000457763672,31.450000762939453,30.530000686645508,30.81999969482422,28.790693283081055,4314800
2014-08-22,30.809999465942383,31.200000762939453,30.809999465942383,30.959999084472656,28.921472549438477,2418200
2014-08-25,31.309999465942383,31.450000762939453,30.739999771118164,31.34000015258789,29.276453018188477,3470900
2014-08-26,31.190000534057617,32.08000183105469,31.1200008392334,32.0099983215332,29.90233612060547,5343000
2014-08-27,31.850000381469727,33.099998474121094,31.829999923706055,32.63999938964844,30.490856170654297,7758900
2014-08-28,32.29999923706055,32.310001373291016,31.3799991607666,31.440000534057617,29.369869232177734,6761400
2014-08-29,31.540000915527344,32.06999969482422,31.299999237060547,31.920000076293945,29.81826400756836,3442200
2014-09-02,32.0,32.349998474121094,30.31999969482422,31.06999969482422,29.02423095703125,7451100
2014-09-03,31.5,31.549999237060547,30.56999969482422,30.809999465942383,28.781349182128906,2753800
2014-09-04,30.809999465942383,31.469999313354492,29.679000854492188,30.260000228881836,28.267562866210938,3774500
2014-09-05,30.34000015258789,30.420000076293945,28.899999618530273,29.030000686645508,27.118553161621094,7136500
2014-09-08,29.0,29.600000381469727,28.93000030517578,29.1299991607666,27.21196746826172,3337100
2014-09-09,29.219999313354492,29.56999969482422,28.989999771118164,29.059999465942383,27.146575927734375,3332200
2014-09-10,29.040000915527344,29.229999542236328,28.020000457763672,28.350000381469727,26.483325958251953,7511800
2014-09-11,28.670000076293945,29.170000076293945,28.18000030517578,29.1200008392334,27.202625274658203,5500600
2014-09-12,29.31999969482422,29.889999389648438,29.010000228881836,29.25,27.324066162109375,4192600
2014-09-15,29.59000015258789,29.600000381469727,28.360000610351562,28.8700008392334,26.969087600708008,5209900
2014-09-16,28.549999237060547,28.760000228881836,27.049999237060547,27.799999237060547,25.969539642333984,7236700
2014-09-17,27.979999542236328,28.239999771118164,27.729999542236328,28.100000381469727,26.249786376953125,3438400
2014-09-18,27.8700008392334,29.770000457763672,27.8700008392334,29.549999237060547,27.604310989379883,7522900
2014-09-19,30.0,30.200000762939453,27.639999389648438,28.350000381469727,26.483325958251953,12505800
2014-09-22,27.68000030517578,28.329999923706055,26.68000030517578,26.969999313354492,25.194189071655273,8150400
2014-09-23,27.020000457763672,27.15999984741211,25.84000015258789,26.56999969482422,24.820528030395508,5964700
2014-09-24,27.010000228881836,27.43199920654297,26.799999237060547,27.18000030517578,25.390363693237305,2863900
2014-09-25,27.459999084472656,27.649999618530273,26.094999313354492,26.56999969482422,24.820528030395508,5455200
2014-09-26,26.600000381469727,27.0,26.530000686645508,26.93000030517578,25.156824111938477,2482700
2014-09-29,26.479999542236328,26.700000762939453,26.0,26.329999923706055,24.596330642700195,3475400
2014-09-30,26.329999923706055,26.350000381469727,25.299999237060547,25.81999969482422,24.119911193847656,5396500
2014-10-01,25.520000457763672,26.15999984741211,24.979999542236328,25.020000457763672,23.372587203979492,4900200
2014-10-02,25.020000457763672,26.18000030517578,24.989999771118164,25.690000534057617,23.998470306396484,4961200
2014-10-03,25.979999542236328,26.3799991607666,25.799999237060547,25.979999542236328,24.26937484741211,2125100
2014-10-06,26.34000015258789,26.79400062561035,25.850000381469727,25.959999084472656,24.250690460205078,2441900
2014-10-07,25.799999237060547,26.040000915527344,25.280000686645508,25.350000381469727,23.680856704711914,4094400
2014-10-08,25.34000015258789,26.43000030517578,25.010000228881836,26.399999618530273,24.661720275878906,4149300
2014-10-09,26.299999237060547,26.399999618530273,25.559999465942383,25.65999984741211,23.97044563293457,4066600
2014-10-10,25.209999084472656,25.40999984741211,24.100000381469727,25.010000228881836,23.363243103027344,5530100
2014-10-13,25.0,25.200000762939453,23.829999923706055,24.059999465942383,22.47579574584961,7505700
2014-10-14,24.170000076293945,24.399999618530273,22.600000381469727,23.899999618530273,22.326332092285156,7695200
2014-10-15,23.25,24.329999923706055,22.889999389648438,24.299999237060547,22.699993133544922,4349400
2014-10-16,23.649999618530273,25.049999237060547,23.329999923706055,25.020000457763672,23.372587203979492,3851500
2014-10-17,25.639999389648438,26.270000457763672,24.3799991607666,25.06999969482422,23.419294357299805,4941400
2014-10-20,25.399999618530273,25.770000457763672,24.610000610351562,25.40999984741211,23.736907958984375,3292300
2014-10-21,25.459999084472656,25.799999237060547,24.899999618530273,25.399999618530273,23.72756576538086,3216300
2014-10-22,25.5,26.0,25.079999923706055,25.440000534057617,23.76493263244629,2541400
2014-10-23,25.729999542236328,25.979999542236328,24.600000381469727,24.65999984741211,23.03628921508789,3985600
2014-10-24,24.649999618530273,24.739999771118164,23.299999237060547,24.020000457763672,22.438430786132812,8052100
2014-10-27,23.75,24.549999237060547,23.700000762939453,24.1299991607666,22.541187286376953,3532900
2014-10-28,24.309999465942383,24.799999237060547,24.15999984741211,24.780000686645508,23.14838981628418,2725800
2014-10-29,24.700000762939453,24.8799991607666,24.09000015258789,24.100000381469727,22.51316261291504,2875600
2014-10-30,24.200000762939453,24.350000381469727,23.510000228881836,23.8799991607666,22.307647705078125,4398500
2014-10-31,24.290000915527344,24.5,23.73200035095215,23.889999389648438,22.316987991333008,5523600
2014-11-03,23.600000381469727,25.399999618530273,23.56999969482422,24.770000457763672,23.139047622680664,5740700
2014-11-04,24.760000228881836,25.059999465942383,24.299999237060547,24.90999984741211,23.269826889038086,4505100
2014-11-05,25.360000610351562,25.360000610351562,23.8799991607666,23.90999984741211,22.33567237854004,4620700
2014-11-06,23.950000762939453,24.600000381469727,23.610000610351562,24.530000686645508,22.91485023498535,3420200
2014-11-07,24.479999542236328,24.959999084472656,24.399999618530273,24.739999771118164,23.111021041870117,2588600
2014-11-10,25.25,27.06999969482422,25.215999603271484,26.25,24.52159881591797,7731100
2014-11-11,26.350000381469727,26.450000762939453,25.399999618530273,25.809999465942383,24.11056900024414,3538900
2014-11-12,26.0,28.2549991607666,25.85300064086914,27.649999618530273,25.829416275024414,9204700
2014-11-13,27.75,28.399999618530273,26.90999984741211,27.31999969482422,25.52114486694336,5952800
2014-11-14,27.360000610351562,27.450000762939453,26.299999237060547,27.010000228881836,25.231557846069336,6201800
2014-11-17,27.780000686645508,28.0,24.799999237060547,25.0,23.35390281677246,11837600
2014-11-18,25.0,25.459999084472656,24.850000381469727,25.40999984741211,23.736907958984375,4693700
2014-11-19,25.049999237060547,25.899999618530273,24.489999771118164,24.5,22.886825561523438,3676700
2014-11-20,24.3700008392334,24.389999389648438,23.579999923706055,23.75,22.186206817626953,7410700
2014-11-21,24.424999237060547,25.260000228881836,23.799999237060547,24.079999923706055,22.494478225708008,4114600
2014-11-24,23.729999542236328,24.299999237060547,23.549999237060547,24.040000915527344,22.457115173339844,4637500
2014-11-25,24.079999923706055,24.08799934387207,23.479999542236328,23.790000915527344,22.223573684692383,3228300
2014-11-26,23.739999771118164,24.100000381469727,23.530000686645508,23.780000686645508,22.2142333984375,2227000
2014-11-28,23.850000381469727,24.1200008392334,23.270000457763672,23.520000457763672,21.971351623535156,1939700
2014-12-01,23.530000686645508,23.639999389648438,21.780000686645508,21.969999313354492,20.52341079711914,6087800
2014-12-02,22.149999618530273,24.739999771118164,22.100000381469727,23.90999984741211,22.33567237854004,14865000
2014-12-03,24.399999618530273,25.25,24.170000076293945,24.600000381469727,22.980241775512695,18634800
2014-12-04,24.309999465942383,24.739999771118164,24.200000762939453,24.469999313354492,22.858800888061523,5097600
2014-12-05,24.360000610351562,24.5,23.399999618530273,23.850000381469727,22.279624938964844,8307100
2014-12-08,22.8799991607666,23.700000762939453,22.860000610351562,23.239999771118164,21.709787368774414,17062300
2014-12-09,22.610000610351562,25.950000762939453,22.0,25.420000076293945,23.746248245239258,20204100
2014-12-10,24.940000534057617,25.15999984741211,24.190000534057617,24.75,23.120363235473633,11808900
2014-12-11,24.84000015258789,25.5,24.6299991607666,24.790000915527344,23.157732009887695,7112100
2014-12-12,24.389999389648438,24.600000381469727,23.950000762939453,23.969999313354492,22.391721725463867,4668800
2014-12-15,24.200000762939453,24.3799991607666,22.920000076293945,23.260000228881836,21.728471755981445,7204100
2014-12-16,23.0,23.200000762939453,22.709999084472656,23.1299991607666,21.607030868530273,7588500
2014-12-17,23.219999313354492,23.5310001373291,23.020000457763672,23.5,21.952669143676758,8794600
2014-12-18,23.889999389648438,24.6299991607666,23.799999237060547,24.270000457763672,22.67197036743164,7931100
2014-12-19,24.229999542236328,24.719999313354492,23.979999542236328,24.56999969482422,22.95221519470215,9375400
2014-12-22,24.280000686645508,25.020000457763672,23.94499969482422,24.899999618530273,23.260488510131836,8317100
2014-12-23,24.81999969482422,24.950000762939453,24.389999389648438,24.729999542236328,23.101680755615234,4739000
2014-12-24,24.709999084472656,24.950000762939453,24.489999771118164,24.610000610351562,22.989582061767578,1217000
2014-12-26,24.5,24.6299991607666,24.18000030517578,24.559999465942383,22.942873001098633,1405600
2014-12-29,23.93000030517578,24.18000030517578,23.530000686645508,24.079999923706055,22.494478225708008,4095400
2014-12-30,23.510000228881836,24.0,23.1299991607666,23.25,21.719131469726562,7023700
2014-12-31,23.299999237060547,23.479999542236328,22.850000381469727,23.139999389648438,21.616371154785156,5262600
2015-01-02,23.3700008392334,24.110000610351562,23.149999618530273,24.020000457763672,22.438430786132812,3358500
2015-01-05,24.020000457763672,24.950000762939453,24.0,24.579999923706055,22.961557388305664,5029600
2015-01-06,24.600000381469727,25.010000228881836,24.149999618530273,24.530000686645508,22.91485023498535,9797800
2015-01-07,24.860000610351562,25.09000015258789,24.56999969482422,24.809999465942383,23.176414489746094,9084400
2015-01-08,24.81999969482422,25.290000915527344,24.510000228881836,25.079999923706055,23.428632736206055,12821700
2015-01-09,25.010000228881836,25.55500030517578,24.75,24.940000534057617,23.297853469848633,8119800
2015-01-12,24.8799991607666,24.8799991607666,23.84000015258789,24.110000610351562,22.522504806518555,4228600
2015-01-13,24.270000457763672,24.329999923706055,23.59000015258789,23.84000015258789,22.270282745361328,4772100
2015-01-14,23.600000381469727,24.299999237060547,23.5,23.81999969482422,22.251598358154297,3829500
2015-01-15,24.020000457763672,24.030000686645508,22.959999084472656,23.31999969482422,21.784521102905273,5076800
2015-01-16,23.190000534057617,24.170000076293945,23.079999923706055,24.06999969482422,22.485137939453125,6879100
2015-01-20,24.040000915527344,24.780000686645508,23.809999465942383,24.559999465942383,22.942873001098633,6678800
2015-01-21,24.420000076293945,24.8799991607666,24.229999542236328,24.479999542236328,22.868141174316406,7540000
2015-01-22,24.40999984741211,24.489999771118164,24.0,24.34000015258789,22.73736000061035,4051200
2015-01-23,24.229999542236328,25.06999969482422,23.889999389648438,24.649999618530273,23.026947021484375,7164200
2015-01-26,24.469999313354492,25.040000915527344,24.469999313354492,25.010000228881836,23.363243103027344,7530100
2015-01-27,24.68000030517578,25.639999389648438,24.329999923706055,25.34000015258789,23.67151641845703,11316400
2015-01-28,25.459999084472656,26.329999923706055,25.3799991607666,25.989999771118164,24.278718948364258,14564800
2015-01-29,25.389999389648438,25.979999542236328,24.520000457763672,24.690000534057617,23.064315795898438,12245400
2015-01-30,24.600000381469727,25.0,24.520000457763672,24.84000015258789,23.204437255859375,5581400
2015-02-02,24.989999771118164,25.479999542236328,24.350000381469727,25.479999542236328,23.802297592163086,5630800
2015-02-03,25.6299991607666,26.440000534057617,25.459999084472656,26.31999969482422,24.58698844909668,10489600
2015-02-04,26.229999542236328,26.90999984741211,26.100000381469727,26.709999084472656,24.951311111450195,7972400
2015-02-05,26.690000534057617,26.989999771118164,26.43000030517578,26.809999465942383,25.04472541809082,4467900
2015-02-06,26.65999984741211,26.920000076293945,26.049999237060547,26.459999084472656,24.717769622802734,4904700
2015-02-09,26.809999465942383,27.350000381469727,26.479999542236328,26.610000610351562,24.857894897460938,8417700
2015-02-10,26.649999618530273,26.93000030517578,26.197999954223633,26.31999969482422,24.58698844909668,4944500
2015-02-11,26.270000457763672,26.809999465942383,26.187999725341797,26.450000762939453,24.70842933654785,6130200
2015-02-12,26.670000076293945,27.0,26.360000610351562,26.5,24.755138397216797,7894900
2015-02-13,26.700000762939453,26.860000610351562,26.1299991607666,26.229999542236328,24.502914428710938,3844400
2015-02-17,26.420000076293945,27.309999465942383,25.979999542236328,27.299999237060547,25.50246238708496,5805000
2015-02-18,27.399999618530273,28.489999771118164,27.190000534057617,28.0,26.156370162963867,12621900
2015-02-19,28.219999313354492,28.219999313354492,27.429000854492188,27.829999923706055,25.9975643157959,4433700
2015-02-20,27.920000076293945,28.270000457763672,27.450000762939453,28.209999084472656,26.352542877197266,4147400
2015-02-23,28.200000762939453,28.489999771118164,28.0,28.110000610351562,26.25912857055664,3698800
2015-02-24,27.899999618530273,28.139999389648438,27.479999542236328,27.489999771118164,25.679950714111328,3618600
2015-02-25,27.34000015258789,27.65999984741211,26.8700008392334,27.299999237060547,25.50246238708496,6402600
2015-02-26,27.56999969482422,28.350000381469727,27.200000762939453,28.0,26.156370162963867,5438000
2015-02-27,28.0,28.170000076293945,27.34000015258789,27.670000076293945,25.848098754882812,8232400
2015-03-02,27.84000015258789,28.219999313354492,27.670000076293945,28.149999618530273,26.29649543762207,10054900
2015-03-03,29.299999237060547,29.899999618530273,27.34000015258789,27.530000686645508,25.71731948852539,24166700
2015-03-04,28.0,28.200000762939453,27.299999237060547,27.719999313354492,25.894807815551758,7162000
2015-03-05,28.329999923706055,29.040000915527344,27.049999237060547,29.0,27.090526580810547,10052700
2015-03-06,28.5,29.280000686645508,28.5,28.6200008392334,26.73554801940918,11476100
2015-03-09,28.520000457763672,29.15999984741211,28.520000457763672,28.920000076293945,27.015796661376953,6116500
2015-03-10,28.59000015258789,28.760000228881836,27.75,28.25,26.389911651611328,8779700
2015-03-11,28.139999389648438,28.139999389648438,27.110000610351562,27.510000228881836,25.69863510131836,6990100
2015-03-12,27.780000686645508,28.260000228881836,27.530000686645508,28.200000762939453,26.343202590942383,6445100
2015-03-13,28.200000762939453,28.299999237060547,27.81100082397461,28.079999923706055,26.23110580444336,8797800
2015-03-16,27.8700008392334,28.190000534057617,27.40999984741211,27.719999313354492,25.894807815551758,10363300
2015-03-17,28.0,28.700000762939453,27.690000534057617,28.530000686645508,26.651473999023438,14498600
2015-03-18,28.020000457763672,29.059999465942383,28.020000457763672,29.010000228881836,27.099870681762695,9694200
2015-03-19,29.0,29.1299991607666,28.639999389648438,28.940000534057617,27.034481048583984,6348500
2015-03-20,29.149999618530273,29.15999984741211,28.84000015258789,29.110000610351562,27.193286895751953,8733200
2015-03-23,28.959999084472656,29.200000762939453,28.739999771118164,29.0,27.090526580810547,8168400
2015-03-24,28.790000915527344,29.989999771118164,28.709999084472656,29.739999771118164,27.781801223754883,18103200
2015-03-25,29.84000015258789,30.600000381469727,29.65999984741211,29.709999084472656,27.7537784576416,12682400
2015-03-26,29.6299991607666,30.280000686645508,29.360000610351562,29.780000686645508,27.819169998168945,5719300
2015-03-27,29.889999389648438,30.200000762939453,29.719999313354492,30.079999923706055,28.099416732788086,5221000
2015-03-30,30.219999313354492,30.270000457763672,29.239999771118164,29.75,27.7911434173584,4873200
2015-03-31,29.579999923706055,29.739999771118164,29.350000381469727,29.3799991607666,27.445505142211914,4493100
2015-04-01,29.450000762939453,29.809999465942383,29.010000228881836,29.219999313354492,27.29604148864746,5100300
2015-04-02,29.399999618530273,30.06999969482422,29.299999237060547,29.489999771118164,27.548263549804688,6989900
2015-04-06,29.440000534057617,30.520000457763672,29.399999618530273,30.030000686645508,28.052709579467773,10998700
2015-04-07,30.1299991607666,31.84000015258789,30.121999740600586,31.0,28.958839416503906,11665500
2015-04-08,31.469999313354492,32.95000076293945,31.450000762939453,32.65999984741211,30.509538650512695,12985400
2015-04-09,33.0,33.709999084472656,32.3650016784668,32.689998626708984,30.537561416625977,8605400
2015-04-10,32.70000076293945,33.560001373291016,32.540000915527344,33.22999954223633,31.042007446289062,7258400
2015-04-13,33.38999938964844,34.77000045776367,33.04999923706055,34.11000061035156,31.86406707763672,17579200
2015-04-14,33.77000045776367,33.81999969482422,32.70000076293945,33.220001220703125,31.032669067382812,10773100
2015-04-15,33.83000183105469,34.22999954223633,33.400001525878906,33.54999923706055,31.340938568115234,7788300
2015-04-16,33.54999923706055,34.07500076293945,33.040000915527344,33.95000076293945,31.714601516723633,6753200
2015-04-17,33.130001068115234,33.720001220703125,32.650001525878906,33.189998626708984,31.004640579223633,7269100
2015-04-20,33.29999923706055,33.38999938964844,32.66999816894531,33.0,30.827150344848633,4531000
2015-04-21,33.06999969482422,33.849998474121094,32.869998931884766,33.720001220703125,31.499746322631836,5947100
2015-04-22,33.88999938964844,34.04999923706055,33.47999954223633,33.7599983215332,31.537111282348633,7423300
2015-04-23,33.93000030517578,34.040000915527344,33.5,33.65999984741211,31.443693161010742,8136700
2015-04-24,33.79999923706055,35.290000915527344,33.79999923706055,34.720001220703125,32.43389892578125,11236200
2015-04-27,34.93000030517578,36.75,34.93000030517578,35.279998779296875,32.957027435302734,15443500
2015-04-28,35.45000076293945,35.5,34.43000030517578,35.02000045776367,32.71414566040039,8637300
2015-04-29,34.779998779296875,34.970001220703125,34.0,34.20000076293945,31.948139190673828,8296000
2015-04-30,34.20000076293945,34.5099983215332,33.119998931884766,33.560001373291016,31.35028076171875,5762800
2015-05-01,33.880001068115234,34.0,32.709999084472656,33.529998779296875,31.32225227355957,5292600
2015-05-04,34.0099983215332,34.90999984741211,33.70000076293945,34.290000915527344,32.0322151184082,7758900
2015-05-05,34.0,34.13999938964844,33.150001525878906,33.70000076293945,31.481060028076172,4681500
2015-05-06,33.54999923706055,33.650001525878906,32.380001068115234,32.47999954223633,30.341388702392578,7477000
2015-05-07,33.79999923706055,33.79999923706055,32.36000061035156,33.08000183105469,30.901887893676758,10170000
2015-05-08,32.959999084472656,33.849998474121094,32.099998474121094,33.7400016784668,31.518428802490234,11417200
2015-05-11,34.0,34.52000045776367,33.5099983215332,34.459999084472656,32.19102096557617,7216300
2015-05-12,34.189998626708984,34.43000030517578,32.599998474121094,32.77000045776367,30.612295150756836,11040900
2015-05-13,32.7599983215332,32.88999938964844,32.279998779296875,32.7599983215332,30.60295295715332,9156700
2015-05-14,32.970001220703125,33.63999938964844,32.70000076293945,33.380001068115234,31.182132720947266,7195700
2015-05-15,33.0,33.849998474121094,32.29999923706055,33.400001525878906,31.200817108154297,12119500
2015-05-18,33.439998626708984,34.25,33.29999923706055,33.90999984741211,31.677234649658203,7399900
2015-05-19,33.95000076293945,34.20000076293945,33.56999969482422,34.150001525878906,31.901432037353516,7250100
2015-05-20,34.08000183105469,34.349998474121094,33.459999084472656,33.72999954223633,31.50908660888672,5678700
2015-05-21,33.81999969482422,34.09000015258789,33.470001220703125,33.86000061035156,31.630525588989258,10710200
2015-05-22,34.060001373291016,34.88999938964844,33.79999923706055,34.88999938964844,32.59270477294922,10199700
2015-05-26,35.06999969482422,35.369998931884766,33.959999084472656,34.209999084472656,31.957477569580078,9760600
2015-05-27,34.099998474121094,34.470001220703125,33.36000061035156,34.25,31.99484634399414,4805900
2015-05-28,33.72999954223633,34.25,33.4900016784668,34.02000045776367,31.779991149902344,6050600
2015-05-29,33.95000076293945,34.369998931884766,33.400001525878906,33.68000030517578,31.462379455566406,8288300
2015-06-01,33.880001068115234,34.959999084472656,33.79999923706055,34.7599983215332,32.47126388549805,9605200
2015-06-02,34.290000915527344,35.04999923706055,34.0,34.79999923706055,32.50863265991211,7089100
2015-06-03,34.959999084472656,35.189998626708984,34.56999969482422,34.77000045776367,32.48060989379883,8312900
2015-06-04,34.619998931884766,34.619998931884766,33.88999938964844,34.119998931884766,31.8734073638916,6243200
2015-06-05,34.08000183105469,36.59000015258789,33.95000076293945,35.66999816894531,33.32135009765625,21242800
2015-06-08,36.0099983215332,37.060001373291016,35.77000045776367,36.22999954223633,33.84447479248047,19732100
2015-06-09,36.29999923706055,36.65999984741211,35.45000076293945,36.43000030517578,34.031307220458984,11905400
2015-06-10,36.0,36.599998474121094,35.779998779296875,36.2599983215332,33.87249755859375,8395000
2015-06-11,36.369998931884766,37.150001525878906,36.34000015258789,36.869998931884766,34.44233322143555,6144100
2015-06-12,36.970001220703125,38.0,36.86000061035156,37.95000076293945,35.45122528076172,10378600
2015-06-15,37.27000045776367,37.81999969482422,36.529998779296875,36.630001068115234,34.2181396484375,7435500
2015-06-16,36.43000030517578,37.0,36.2400016784668,36.5,34.09669876098633,5084100
2015-06-17,37.029998779296875,37.150001525878906,35.380001068115234,35.45000076293945,33.11583709716797,11766200
2015-06-18,35.5,35.900001525878906,35.05500030517578,35.56999969482422,33.22793197631836,8543600
2015-06-19,35.0,35.220001220703125,33.91999816894531,34.61000061035156,32.331146240234375,10461100
2015-06-22,34.95000076293945,35.040000915527344,34.40999984741211,34.59000015258789,32.31245803833008,6621600
2015-06-23,35.0,35.0,34.40999984741211,34.59000015258789,32.31245803833008,6173100
2015-06-24,34.900001525878906,35.47999954223633,34.66999816894531,34.779998779296875,32.48994827270508,4968300
2015-06-25,34.56999969482422,34.7400016784668,33.63999938964844,34.02000045776367,31.779991149902344,5549700
2015-06-26,33.099998474121094,33.54999923706055,32.08000183105469,33.45500183105469,31.252193450927734,10686000
2015-06-29,32.619998931884766,33.17599868774414,31.719999313354492,32.5,30.36007308959961,9346500
2015-06-30,33.06999969482422,34.099998474121094,33.029998779296875,34.099998474121094,31.854724884033203,9250500
2015-07-01,34.08000183105469,34.20500183105469,32.93000030517578,33.25,31.060691833496094,7856400
2015-07-02,33.47999954223633,33.63999938964844,32.79999923706055,33.130001068115234,30.948591232299805,4676400
2015-07-06,31.600000381469727,32.400001525878906,31.200000762939453,31.889999389648438,29.790237426757812,9617600
2015-07-07,30.200000762939453,30.96500015258789,28.1299991607666,30.610000610351562,28.594518661499023,25428900
2015-07-08,28.90999984741211,30.860000610351562,28.709999084472656,30.31999969482422,28.3236141204834,13745300
2015-07-09,32.84000015258789,33.41999816894531,31.8799991607666,32.779998779296875,30.62163734436035,14262100
2015-07-10,32.880001068115234,33.25,32.349998474121094,32.400001525878906,30.266660690307617,9779300
2015-07-13,32.95000076293945,34.45000076293945,32.95000076293945,33.900001525878906,31.66789436340332,8597100
2015-07-14,33.65999984741211,34.369998931884766,33.5,33.91999816894531,31.686573028564453,5304600
2015-07-15,33.470001220703125,34.0,32.150001525878906,32.38999938964844,30.257314682006836,7342100
2015-07-16,32.79999923706055,34.34000015258789,32.73099899291992,33.84000015258789,31.611841201782227,7117700
2015-07-17,34.5,35.400001525878906,34.40999984741211,35.31999969482422,32.9943962097168,10091900
2015-07-20,34.939998626708984,35.400001525878906,34.52000045776367,35.060001373291016,32.75151443481445,5817800
2015-07-21,35.38999938964844,35.400001525878906,35.0,35.310001373291016,32.98505401611328,4792800
2015-07-22,34.9900016784668,35.40999984741211,34.650001525878906,35.380001068115234,33.05044174194336,5068200
2015-07-23,35.45000076293945,35.45000076293945,33.915000915527344,34.70000076293945,32.415218353271484,7820100
2015-07-24,35.400001525878906,35.560001373291016,33.970001220703125,34.63999938964844,32.35916519165039,8765200
2015-07-27,32.79999923706055,33.31999969482422,32.060001373291016,32.150001525878906,30.03312110900879,9862900
2015-07-28,32.0,32.540000915527344,31.420000076293945,32.47999954223633,30.341388702392578,23242000
2015-07-29,32.65999984741211,33.470001220703125,32.5099983215332,33.290000915527344,31.09805679321289,5709100
2015-07-30,33.099998474121094,33.81999969482422,33.0,33.369998931884766,31.172788619995117,3850800
2015-07-31,33.70000076293945,33.70000076293945,31.729999542236328,33.029998779296875,30.85517692565918,6954300
2015-08-03,32.529998779296875,33.939998626708984,32.45000076293945,32.91999816894531,30.752418518066406,5380800
2015-08-04,33.16999816894531,34.02000045776367,33.0,33.9900016784668,31.75196647644043,8671500
2015-08-05,34.31999969482422,34.9900016784668,34.15999984741211,34.31999969482422,32.06024169921875,7432600
2015-08-06,34.29999923706055,34.77000045776367,32.630001068115234,32.810001373291016,30.6496639251709,9153900
2015-08-07,33.029998779296875,34.20000076293945,31.649999618530273,32.06999969482422,29.958385467529297,15015800
2015-08-10,30.8799991607666,31.0,29.670000076293945,30.059999465942383,28.080734252929688,21184300
2015-08-11,29.670000076293945,29.700000762939453,27.3700008392334,28.020000457763672,26.1750545501709,24493500
2015-08-12,26.969999313354492,27.020000457763672,25.639999389648438,26.770000457763672,25.007360458374023,32296300
2015-08-13,27.469999313354492,27.56999969482422,26.899999618530273,27.049999237060547,25.268922805786133,12373300
2015-08-14,27.0,28.225000381469727,27.0,28.1200008392334,26.268470764160156,10130000
2015-08-17,27.799999237060547,27.959999084472656,27.1299991607666,27.329999923706055,25.530485153198242,10546400
2015-08-18,26.510000228881836,27.139999389648438,26.200000762939453,26.6200008392334,24.867237091064453,7864300
2015-08-19,26.68000030517578,27.0,26.0,26.780000686645508,25.01670265197754,10029100
2015-08-20,26.100000381469727,26.280000686645508,24.889999389648438,24.899999618530273,23.260488510131836,12159200
2015-08-21,24.030000686645508,26.059999465942383,23.65999984741211,25.049999237060547,23.400609970092773,16420100
2015-08-24,22.700000762939453,24.940000534057617,21.549999237060547,23.93000030517578,22.35435676574707,21356300
2015-08-25,26.5,27.920000076293945,24.9950008392334,25.059999465942383,23.409954071044922,13116300
2015-08-26,25.510000228881836,25.799999237060547,24.549999237060547,25.59000015258789,23.90505599975586,12724400
2015-08-27,26.479999542236328,27.149999618530273,26.030000686645508,27.100000381469727,25.315629959106445,12850800
2015-08-28,26.270000457763672,27.479999542236328,26.270000457763672,26.770000457763672,25.007360458374023,10343500
2015-08-31,26.65999984741211,26.704999923706055,25.665000915527344,25.8799991607666,24.17595863342285,10443100
2015-09-01,25.170000076293945,25.920000076293945,24.68000030517578,24.8799991607666,23.241804122924805,10543700
2015-09-02,25.239999771118164,25.649999618530273,24.219999313354492,24.8700008392334,23.23246192932129,7220200
2015-09-03,24.920000076293945,25.139999389648438,24.389999389648438,24.40999984741211,22.802751541137695,9376900
2015-09-04,24.0,24.459999084472656,22.639999389648438,22.809999465942383,21.308101654052734,14607800
2015-09-08,24.079999923706055,25.979999542236328,23.280000686645508,23.950000762939453,22.3730411529541,31308800
2015-09-09,24.799999237060547,25.850000381469727,24.5,24.670000076293945,23.045631408691406,20122700
2015-09-10,24.5,24.81999969482422,24.03499984741211,24.190000534057617,22.59723663330078,12979300
2015-09-11,24.100000381469727,24.290000915527344,23.149999618530273,24.260000228881836,22.662628173828125,11195200
2015-09-14,23.5,24.469999313354492,23.290000915527344,24.209999084472656,22.61591911315918,8213800
2015-09-15,24.290000915527344,25.139999389648438,24.100000381469727,24.979999542236328,23.335220336914062,9320700
2015-09-16,25.399999618530273,27.049999237060547,25.190000534057617,26.989999771118164,25.212873458862305,16470400
2015-09-17,26.34000015258789,27.959999084472656,26.31999969482422,27.639999389648438,25.82007598876953,11761000
2015-09-18,27.020000457763672,27.540000915527344,26.28499984741211,26.43000030517578,24.689746856689453,12731200
2015-09-21,26.940000534057617,26.940000534057617,25.850000381469727,25.979999542236328,24.26937484741211,6746200
2015-09-22,25.5,25.850000381469727,25.139999389648438,25.540000915527344,23.858346939086914,6286400
2015-09-23,25.6299991607666,25.8799991607666,24.059999465942383,24.3799991607666,22.77472496032715,12222300
2015-09-24,24.329999923706055,25.43000030517578,24.1299991607666,25.34000015258789,23.67151641845703,7729900
2015-09-25,25.770000457763672,26.799999237060547,25.600000381469727,25.940000534057617,24.23200798034668,12661100
2015-09-28,25.6200008392334,25.889999389648438,24.670000076293945,24.690000534057617,23.064315795898438,12208200
2015-09-29,24.799999237060547,24.906999588012695,24.110000610351562,24.43000030517578,22.821434020996094,9020200
2015-09-30,25.459999084472656,26.5,25.200000762939453,26.059999465942383,24.34410858154297,13389200
2015-10-01,26.75,27.06999969482422,25.440000534057617,26.5,24.755138397216797,7539200
2015-10-02,26.979999542236328,29.399999618530273,26.5,28.90999984741211,27.006452560424805,19914300
2015-10-05,29.149999618530273,29.149999618530273,28.350000381469727,28.780000686645508,26.885013580322266,12350000
2015-10-06,28.700000762939453,28.700000762939453,27.44499969482422,27.709999084472656,25.885465621948242,11701100
2015-10-07,28.139999389648438,28.68000030517578,27.420000076293945,27.540000915527344,25.726659774780273,14352300
2015-10-08,27.40999984741211,27.489999771118164,26.229999542236328,27.31999969482422,25.52114486694336,16777700
2015-10-09,27.469999313354492,28.770000457763672,27.290000915527344,28.40999984741211,26.53937530517578,14903900
2015-10-12,28.6200008392334,28.75,27.950000762939453,28.719999313354492,26.828962326049805,8970700
2015-10-13,28.31999969482422,28.31999969482422,26.829999923706055,26.90999984741211,25.138139724731445,13936000
2015-10-14,27.0,27.0,25.100000381469727,25.520000457763672,23.839662551879883,21679500
2015-10-15,26.059999465942383,26.700000762939453,25.389999389648438,26.260000228881836,24.53093910217285,17715900
2015-10-16,26.3700008392334,26.950000762939453,26.139999389648438,26.889999389648438,25.119455337524414,9598500
2015-10-19,26.889999389648438,27.415000915527344,26.6299991607666,27.09000015258789,25.306289672851562,8152800
2015-10-20,27.09000015258789,27.399999618530273,26.459999084472656,26.530000686645508,24.78316307067871,7138700
2015-10-21,26.31999969482422,26.889999389648438,25.825000762939453,26.010000228881836,24.297401428222656,6717100
2015-10-22,26.299999237060547,26.93000030517578,25.809999465942383,26.200000762939453,24.474891662597656,15818900
2015-10-23,27.229999542236328,27.520000457763672,26.93000030517578,27.100000381469727,25.315629959106445,17484800
2015-10-26,27.299999237060547,27.489999771118164,26.780000686645508,26.84000015258789,25.072750091552734,7516300
2015-10-27,27.709999084472656,28.06999969482422,27.09000015258789,27.65999984741211,25.83875846862793,13398000
2015-10-28,27.5,28.110000610351562,27.239999771118164,27.68000030517578,25.857440948486328,9983600
2015-10-29,27.739999771118164,27.850000381469727,26.81999969482422,27.690000534057617,25.866783142089844,9818800
2015-10-30,27.549999237060547,27.80500030517578,27.450000762939453,27.6200008392334,25.801393508911133,7372000
2015-11-02,27.5,28.8799991607666,27.309999465942383,28.649999618530273,26.763572692871094,9802300
2015-11-03,28.709999084472656,29.899999618530273,28.649999618530273,29.3700008392334,27.436166763305664,10877800
2015-11-04,30.0,30.260000228881836,29.170000076293945,29.270000457763672,27.342750549316406,7948000
2015-11-05,29.559999465942383,29.56999969482422,27.8700008392334,28.799999237060547,26.903696060180664,9722400
2015-11-06,29.0,29.950000762939453,28.3700008392334,29.700000762939453,27.74443817138672,11373800
2015-11-09,29.889999389648438,29.950000762939453,28.40999984741211,28.760000228881836,26.866331100463867,10377300
2015-11-10,28.6200008392334,28.700000762939453,27.299999237060547,28.200000762939453,26.343202590942383,12392000
2015-11-11,28.440000534057617,28.489999771118164,26.850000381469727,27.8799991607666,26.04427146911621,14746300
2015-11-12,28.18000030517578,29.450000762939453,27.649999618530273,28.780000686645508,26.885013580322266,15874700
2015-11-13,27.81999969482422,28.25,26.600000381469727,26.75,24.988676071166992,23067700
2015-11-16,26.709999084472656,29.579999923706055,26.5310001373291,28.809999465942383,26.913036346435547,26242700
2015-11-17,29.190000534057617,29.950000762939453,28.670000076293945,28.93000030517578,27.025136947631836,13884100
2015-11-18,29.149999618530273,29.200000762939453,27.950000762939453,28.559999465942383,26.67949867248535,10246800
2015-11-19,28.709999084472656,29.21500015258789,28.32699966430664,29.049999237060547,27.13723373413086,9054000
2015-11-20,29.329999923706055,30.049999237060547,29.1299991607666,29.989999771118164,28.01534080505371,11573300
2015-11-23,30.079999923706055,31.06999969482422,29.989999771118164,30.68000030517578,28.659910202026367,14031700
2015-11-24,30.600000381469727,31.18000030517578,30.100000381469727,30.350000381469727,28.35163688659668,8037400
2015-11-25,30.450000762939453,30.75,29.825000762939453,29.989999771118164,28.01534080505371,6705600
2015-11-27,29.100000381469727,30.049999237060547,29.06999969482422,29.950000762939453,27.977975845336914,6163400
2015-11-30,30.3799991607666,30.93000030517578,29.84000015258789,30.68000030517578,28.659910202026367,37066300
2015-12-01,30.3799991607666,31.579999923706055,30.200000762939453,31.5,29.425918579101562,12626800
2015-12-02,31.700000762939453,32.439998626708984,31.299999237060547,31.93000030517578,29.827604293823242,12022500
2015-12-03,32.0,32.47999954223633,31.079999923706055,31.559999465942383,29.481966018676758,9512600
2015-12-04,31.350000381469727,32.369998931884766,31.100000381469727,32.25,30.126535415649414,9732600
2015-12-07,32.36000061035156,32.619998931884766,31.889999389648438,32.529998779296875,30.388097763061523,6434600
2015-12-08,31.969999313354492,32.25,31.579999923706055,31.889999389648438,29.790237426757812,7787000
2015-12-09,31.770000457763672,32.08000183105469,31.204999923706055,31.579999923706055,29.50065040588379,5257000
2015-12-10,31.579999923706055,31.75,31.15999984741211,31.600000381469727,29.51933479309082,7783400
2015-12-11,31.149999618530273,31.299999237060547,30.530000686645508,30.549999237060547,28.538469314575195,11736400
2015-12-14,30.780000686645508,30.850000381469727,30.030000686645508,30.84000015258789,28.80937385559082,7072300
2015-12-15,31.0,31.899999618530273,31.0,31.579999923706055,29.50065040588379,7356700
2015-12-16,31.899999618530273,32.35499954223633,31.75,32.224998474121094,30.103178024291992,6822600
2015-12-17,32.650001525878906,33.47999954223633,31.889999389648438,32.380001068115234,30.24797821044922,10487100
2015-12-18,32.11000061035156,32.790000915527344,31.93000030517578,32.650001525878906,30.50019645690918,8456100
2015-12-21,32.939998626708984,33.099998474121094,32.380001068115234,32.5,30.36007308959961,4844000
2015-12-22,32.45000076293945,32.63999938964844,32.150001525878906,32.529998779296875,30.388097763061523,6373200
2015-12-23,32.56999969482422,33.099998474121094,32.5099983215332,32.540000915527344,30.397441864013672,4869400
2015-12-24,32.650001525878906,32.779998779296875,32.540000915527344,32.58000183105469,30.43480682373047,1728900
2015-12-28,32.5,32.54499816894531,31.3700008392334,31.889999389648438,29.790237426757812,6195100
2015-12-29,32.189998626708984,32.94499969482422,32.04999923706055,32.650001525878906,30.50019645690918,6311100
2015-12-30,32.09000015258789,32.61000061035156,31.90999984741211,32.08000183105469,29.967729568481445,3746300
2015-12-31,31.959999084472656,32.709999084472656,31.6299991607666,32.26499938964844,30.140546798706055,3464000
2016-01-04,30.65999984741211,30.65999984741211,29.0,29.530000686645508,27.58563232421875,18265300
2016-01-05,30.049999237060547,30.299999237060547,29.600000381469727,30.0,28.024682998657227,9426400
2016-01-06,29.229999542236328,30.030000686645508,29.049999237060547,29.760000228881836,27.800485610961914,12988900
2016-01-07,28.34000015258789,29.149999618530273,27.649999618530273,27.950000762939453,26.109664916992188,18155700
2016-01-08,28.579999923706055,28.899999618530273,27.469999313354492,27.6200008392334,25.801393508911133,15164100
2016-01-11,27.350000381469727,27.729999542236328,25.969999313354492,27.030000686645508,25.250240325927734,18866600
2016-01-12,27.520000457763672,28.299999237060547,27.2450008392334,28.204999923706055,26.34787368774414,11202600
2016-01-13,28.3700008392334,28.5,26.780000686645508,27.100000381469727,25.315629959106445,8981100
2016-01-14,27.350000381469727,28.43000030517578,26.850000381469727,28.1200008392334,26.268470764160156,9756900
2016-01-15,26.5,27.290000915527344,26.350000381469727,26.989999771118164,25.212873458862305,13641500
2016-01-19,28.31999969482422,28.635000228881836,26.940000534057617,27.40999984741211,25.6052188873291,14022400
2016-01-20,26.5,26.8799991607666,25.360000610351562,26.3799991607666,24.643035888671875,23393300
2016-01-21,26.170000076293945,27.15999984741211,25.799999237060547,26.690000534057617,24.932628631591797,8423100
2016-01-22,27.889999389648438,27.889999389648438,26.954999923706055,27.270000457763672,25.474437713623047,9454400
2016-01-25,27.1200008392334,27.524999618530273,26.950000762939453,27.030000686645508,25.250240325927734,6988400
2016-01-26,26.75,27.200000762939453,26.09000015258789,27.0,25.22221565246582,6816300
2016-01-27,27.040000915527344,27.040000915527344,25.145000457763672,25.3799991607666,23.708881378173828,21140400
2016-01-28,26.0,26.079999923706055,24.969999313354492,25.3700008392334,23.699541091918945,21548300
2016-01-29,25.850000381469727,26.350000381469727,25.5,26.030000686645508,24.316083908081055,11895800
2016-02-01,25.6200008392334,25.959999084472656,25.139999389648438,25.59000015258789,23.90505599975586,10915500
2016-02-02,25.31999969482422,25.56999969482422,24.524999618530273,24.670000076293945,23.045631408691406,11283200
2016-02-03,24.68000030517578,24.790000915527344,23.3700008392334,23.809999465942383,22.24225616455078,20210000
2016-02-04,24.0,25.260000228881836,23.969999313354492,24.959999084472656,23.31653594970703,20951000
2016-02-05,24.690000534057617,24.950000762939453,23.510000228881836,23.639999389648438,22.083450317382812,19828500
2016-02-08,23.049999237060547,23.260000228881836,22.18000030517578,23.209999084472656,21.6817626953125,30399400
2016-02-09,22.700000762939453,23.524999618530273,22.469999313354492,22.8799991607666,21.373491287231445,16699000
2016-02-10,23.3799991607666,23.559999465942383,22.84000015258789,23.239999771118164,21.709787368774414,12427200
2016-02-11,22.530000686645508,23.1299991607666,22.135000228881836,22.899999618530273,21.392175674438477,20207600
2016-02-12,23.100000381469727,23.40999984741211,22.450000762939453,23.1299991607666,21.607030868530273,13903600
2016-02-16,24.760000228881836,25.989999771118164,24.18000030517578,24.979999542236328,23.335220336914062,20056900
2016-02-17,25.420000076293945,26.200000762939453,24.860000610351562,25.719999313354492,24.0264949798584,17465700
2016-02-18,25.899999618530273,25.899999618530273,25.010000228881836,25.329999923706055,23.662174224853516,11910900
2016-02-19,25.200000762939453,25.81999969482422,24.889999389648438,25.540000915527344,23.858346939086914,7525300
2016-02-22,26.09000015258789,26.469999313354492,25.670000076293945,26.31999969482422,24.58698844909668,8158100
2016-02-23,26.010000228881836,26.170000076293945,25.5,25.59000015258789,23.90505599975586,5601100
2016-02-24,25.100000381469727,25.760000228881836,24.299999237060547,25.68000030517578,23.98912811279297,10381300
2016-02-25,24.75,25.100000381469727,24.440000534057617,24.93000030517578,23.288511276245117,10993300
2016-02-26,25.65999984741211,25.799999237060547,25.15999984741211,25.40999984741211,23.736907958984375,8269300
2016-02-29,25.329999923706055,26.0,25.280000686645508,25.709999084472656,24.017152786254883,14099100
2016-03-01,26.889999389648438,27.190000534057617,26.309999465942383,26.5,24.755138397216797,17268300
2016-03-02,27.1200008392334,27.1299991607666,26.260000228881836,26.639999389648438,24.88591766357422,14655400
2016-03-03,26.780000686645508,26.780000686645508,25.209999084472656,25.59000015258789,23.90505599975586,15821400
2016-03-04,25.940000534057617,26.549999237060547,25.68000030517578,26.479999542236328,24.736454010009766,13871800
2016-03-07,26.280000686645508,26.559999465942383,25.899999618530273,26.139999389648438,24.418840408325195,12718100
2016-03-08,25.850000381469727,26.34000015258789,25.760000228881836,26.06999969482422,24.35344886779785,9149100
2016-03-09,26.15999984741211,26.479999542236328,25.770000457763672,26.34000015258789,24.60567283630371,6110200
2016-03-10,26.479999542236328,26.815000534057617,26.010000228881836,26.389999389648438,24.652379989624023,8236900
2016-03-11,26.75,27.920000076293945,26.530000686645508,27.829999923706055,25.9975643157959,11863100
2016-03-14,28.0,28.25,27.690000534057617,27.739999771118164,25.91349220275879,7517200
2016-03-15,27.450000762939453,27.5,26.864999771118164,27.15999984741211,25.371679306030273,6979100
2016-03-16,27.030000686645508,27.959999084472656,26.950000762939453,27.84000015258789,26.00690460205078,7251800
2016-03-17,27.5,28.040000915527344,26.985000610351562,27.030000686645508,25.250240325927734,9674600
2016-03-18,27.170000076293945,27.360000610351562,26.520000457763672,27.079999923706055,25.296947479248047,12890700
2016-03-21,27.260000228881836,27.559999465942383,26.579999923706055,26.959999084472656,25.18484878540039,10530300
2016-03-22,26.700000762939453,27.040000915527344,26.579999923706055,26.989999771118164,25.212873458862305,6492000
2016-03-23,26.90999984741211,27.049999237060547,26.290000915527344,26.739999771118164,24.979333877563477,8036100
2016-03-24,26.459999084472656,26.459999084472656,26.100000381469727,26.360000610351562,24.624357223510742,7954800
2016-03-28,26.31999969482422,26.329999923706055,25.635000228881836,25.81999969482422,24.119911193847656,9130400
2016-03-29,25.84000015258789,26.6299991607666,25.59000015258789,26.420000076293945,24.680404663085938,15294100
2016-03-30,26.65999984741211,27.614999771118164,26.65999984741211,27.239999771118164,25.4464111328125,12037400
2016-03-31,27.3700008392334,27.479999542236328,26.420000076293945,26.5,24.755138397216797,8153700
2016-04-01,26.260000228881836,27.25,26.09000015258789,26.760000228881836,24.998018264770508,10965300
2016-04-04,26.760000228881836,27.049999237060547,26.3700008392334,26.639999389648438,24.88591766357422,8024300
2016-04-05,26.350000381469727,26.760000228881836,26.201000213623047,26.520000457763672,24.773820877075195,6661700
2016-04-06,26.739999771118164,26.989999771118164,26.18000030517578,26.739999771118164,24.979333877563477,9612300
2016-04-07,26.799999237060547,27.0,26.43000030517578,26.510000228881836,24.76447868347168,7843900
2016-04-08,26.940000534057617,27.34000015258789,26.71500015258789,26.860000610351562,25.091434478759766,4830700
2016-04-11,27.0,27.729999542236328,26.959999084472656,27.280000686645508,25.483779907226562,8124600
2016-04-12,27.190000534057617,28.170000076293945,27.190000534057617,28.100000381469727,26.249786376953125,10061800
2016-04-13,28.780000686645508,29.790000915527344,28.719999313354492,29.579999923706055,27.63233757019043,13914800
2016-04-14,29.489999771118164,29.8700008392334,29.299999237060547,29.6299991607666,27.679044723510742,5552900
2016-04-15,29.889999389648438,30.010000228881836,29.770000457763672,29.8799991607666,27.91258430480957,7269500
2016-04-18,29.729999542236328,29.860000610351562,29.0,29.34000015258789,27.408140182495117,9061100
2016-04-19,29.65999984741211,29.770000457763672,28.594999313354492,28.850000381469727,26.95040512084961,9290200
2016-04-20,28.600000381469727,28.790000915527344,28.40999984741211,28.68000030517578,26.791597366333008,7914100
2016-04-21,28.75,29.209999084472656,28.68000030517578,28.790000915527344,26.89435386657715,6355700
2016-04-22,28.600000381469727,28.770000457763672,27.65999984741211,28.299999237060547,26.436616897583008,7841400
2016-04-25,28.09000015258789,28.198999404907227,27.309999465942383,27.43000030517578,25.623903274536133,7511600
2016-04-26,27.43000030517578,27.579999923706055,24.549999237060547,25.06999969482422,23.419294357299805,51175800
2016-04-27,25.110000610351562,25.84000015258789,25.0,25.34000015258789,23.67151641845703,22144500
2016-04-28,25.360000610351562,26.299999237060547,25.360000610351562,25.649999618530273,23.961103439331055,12202900
2016-04-29,25.579999923706055,26.280000686645508,24.899999618530273,25.559999465942383,23.877029418945312,13835300
2016-05-02,25.520000457763672,25.649999618530273,24.969999313354492,25.290000915527344,23.62480926513672,9604700
2016-05-03,25.1299991607666,25.1299991607666,24.25,24.399999618530273,22.793407440185547,12706800
2016-05-04,24.309999465942383,24.719999313354492,24.139999389648438,24.219999313354492,22.625259399414062,15504100
2016-05-05,25.06999969482422,25.170000076293945,24.59000015258789,24.850000381469727,23.213781356811523,13347900
2016-05-06,24.93000030517578,25.450000762939453,24.479999542236328,25.200000762939453,23.540735244750977,15385500
2016-05-09,23.989999771118164,23.989999771118164,22.670000076293945,23.43000030517578,21.887277603149414,45307400
2016-05-10,23.229999542236328,24.190000534057617,23.219999313354492,23.770000457763672,22.204891204833984,15698200
2016-05-11,24.010000228881836,24.010000228881836,23.0,23.1299991607666,21.607030868530273,19287300
2016-05-12,23.530000686645508,23.68000030517578,22.020000457763672,22.110000610351562,20.654193878173828,28229900
2016-05-13,22.479999542236328,22.940000534057617,22.350000381469727,22.639999389648438,21.149293899536133,16484800
2016-05-16,22.81999969482422,23.510000228881836,22.81999969482422,23.3700008392334,21.831228256225586,14553200
2016-05-17,23.280000686645508,24.420000076293945,23.280000686645508,23.8799991607666,22.307647705078125,14692000
2016-05-18,23.739999771118164,23.93000030517578,23.309999465942383,23.600000381469727,22.046085357666016,12681700
2016-05-19,23.350000381469727,23.940000534057617,22.84000015258789,23.110000610351562,21.588348388671875,12931400
2016-05-20,23.18000030517578,23.90999984741211,23.18000030517578,23.450000762939453,21.905960083007812,11508700
2016-05-23,23.40999984741211,23.459999084472656,22.799999237060547,22.889999389648438,21.38283348083496,8444100
2016-05-24,23.190000534057617,24.040000915527344,23.010000228881836,23.790000915527344,22.223573684692383,17843300
2016-05-25,23.799999237060547,23.899999618530273,22.80500030517578,22.979999542236328,21.466907501220703,17970000
2016-05-26,23.309999465942383,23.389999389648438,22.860000610351562,23.170000076293945,21.644397735595703,12505400
2016-05-27,23.31999969482422,24.280000686645508,23.18000030517578,24.25,22.65328598022461,16123500
2016-05-31,24.56999969482422,25.0,24.170000076293945,24.610000610351562,22.989582061767578,95370800
2016-06-01,24.350000381469727,24.3700008392334,23.68000030517578,23.790000915527344,22.223573684692383,17704700
2016-06-02,24.0,24.219999313354492,23.44499969482422,23.65999984741211,22.10213279724121,11889700
2016-06-03,23.709999084472656,23.899999618530273,22.850000381469727,22.979999542236328,21.466907501220703,13132700
2016-06-06,23.15999984741211,23.5049991607666,23.1200008392334,23.31999969482422,21.784521102905273,9133400
2016-06-07,23.510000228881836,23.540000915527344,21.709999084472656,22.010000228881836,20.560775756835938,35788700
2016-06-08,22.200000762939453,22.270000457763672,21.209999084472656,21.239999771118164,19.841474533081055,27727700
2016-06-09,21.06999969482422,21.81999969482422,20.81999969482422,21.709999084472656,20.280529022216797,20359200
2016-06-10,21.399999618530273,21.530000686645508,20.885000228881836,21.059999465942383,19.67332649230957,13280000
2016-06-13,20.950000762939453,21.280000686645508,20.799999237060547,20.989999771118164,19.607934951782227,9726000
2016-06-14,21.059999465942383,21.139999389648438,20.3799991607666,20.899999618530273,19.523862838745117,15179100
2016-06-15,21.0,21.0,19.90999984741211,20.170000076293945,18.841930389404297,19726900
2016-06-16,19.950000762939453,20.510000228881836,19.510000228881836,20.43000030517578,19.084808349609375,26123200
2016-06-17,20.510000228881836,20.559999465942383,19.850000381469727,20.1299991607666,18.804561614990234,14205900
2016-06-20,20.68000030517578,22.040000915527344,20.600000381469727,21.059999465942383,19.67332649230957,28239300
2016-06-21,21.3700008392334,21.479999542236328,20.90999984741211,21.1299991607666,19.73871612548828,11895400
2016-06-22,21.1200008392334,21.520000457763672,20.770000457763672,21.200000762939453,19.804109573364258,15245800
2016-06-23,21.420000076293945,21.510000228881836,21.040000915527344,21.459999084472656,20.0469913482666,6173500
2016-06-24,20.389999389648438,21.25,20.25,20.639999389648438,19.280981063842773,23683000
2016-06-27,20.540000915527344,20.649999618530273,19.909000396728516,20.239999771118164,18.907320022583008,11272600
2016-06-28,20.530000686645508,20.989999771118164,20.174999237060547,20.31999969482422,18.982053756713867,14651600
2016-06-29,20.479999542236328,20.822999954223633,20.30500030517578,20.389999389648438,19.047443389892578,11708100
2016-06-30,20.389999389648438,21.34000015258789,20.34000015258789,21.229999542236328,19.832134246826172,14122900
2016-07-01,21.229999542236328,21.5,20.979999542236328,21.309999465942383,19.9068660736084,8291600
2016-07-05,21.18000030517578,21.299999237060547,20.399999618530273,20.860000610351562,19.486495971679688,10698100
2016-07-06,20.549999237060547,20.639999389648438,20.03499984741211,20.3799991607666,19.038101196289062,13669100
2016-07-07,20.459999084472656,20.665000915527344,20.309999465942383,20.56999969482422,19.215591430664062,6776100
2016-07-08,20.610000610351562,20.729999542236328,20.34000015258789,20.719999313354492,19.355714797973633,9715300
2016-07-11,20.8799991607666,22.010000228881836,20.850000381469727,21.760000228881836,20.327238082885742,17041800
2016-07-12,22.139999389648438,22.299999237060547,21.8700008392334,22.209999084472656,20.74760627746582,12988200
2016-07-13,22.200000762939453,22.299999237060547,21.510000228881836,21.68000030517578,20.252504348754883,9907000
2016-07-14,21.950000762939453,21.979999542236328,21.6299991607666,21.68000030517578,20.252504348754883,8905600
2016-07-15,21.729999542236328,21.780000686645508,21.309999465942383,21.40999984741211,20.000282287597656,6555400
2016-07-18,21.399999618530273,22.350000381469727,21.399999618530273,22.139999389648438,20.68221664428711,10227500
2016-07-19,21.850000381469727,22.600000381469727,21.850000381469727,22.420000076293945,20.94377899169922,11323700
2016-07-20,22.520000457763672,22.899999618530273,22.31999969482422,22.65999984741211,21.167978286743164,12076600
2016-07-21,22.8700008392334,22.8700008392334,21.940000534057617,21.989999771118164,20.542091369628906,12080400
2016-07-22,22.059999465942383,22.059999465942383,21.649999618530273,21.920000076293945,20.476701736450195,7038500
2016-07-25,22.0,22.020000457763672,21.510000228881836,21.850000381469727,20.41131019592285,4859800
2016-07-26,21.850000381469727,22.649999618530273,21.739999771118164,22.479999542236328,20.99983024597168,10490800
2016-07-27,22.5,22.639999389648438,22.200000762939453,22.360000610351562,20.88772964477539,5465700
2016-07-28,22.200000762939453,22.270000457763672,21.969999313354492,22.139999389648438,20.68221664428711,5436400
2016-07-29,22.110000610351562,22.1299991607666,21.549999237060547,21.649999618530273,20.22447967529297,8820700
2016-08-01,21.690000534057617,22.1299991607666,21.65999984741211,21.84000015258789,20.40196990966797,7058500
2016-08-02,21.860000610351562,21.979999542236328,21.559999465942383,21.799999237060547,20.36460304260254,5046600
2016-08-03,21.649999618530273,21.780000686645508,21.510000228881836,21.729999542236328,20.299211502075195,6009100
2016-08-04,21.649999618530273,21.729999542236328,21.219999313354492,21.3700008392334,19.96291732788086,9724800
2016-08-05,21.5,22.17300033569336,21.290000915527344,21.850000381469727,20.41131019592285,8377000
2016-08-08,21.81999969482422,22.3700008392334,21.549999237060547,22.350000381469727,20.878389358520508,11757600
2016-08-09,22.360000610351562,22.690000534057617,22.049999237060547,22.3700008392334,20.89707374572754,19990900
2016-08-10,24.110000610351562,24.600000381469727,23.260000228881836,23.40999984741211,21.868595123291016,33722200
2016-08-11,23.649999618530273,24.0,23.06999969482422,23.290000915527344,21.75649642944336,17637900
2016-08-12,23.270000457763672,24.889999389648438,22.93000030517578,24.649999618530273,23.026947021484375,27840200
2016-08-15,24.860000610351562,25.6200008392334,24.850000381469727,25.31999969482422,23.652833938598633,16615100
2016-08-16,25.56999969482422,25.579999923706055,24.75,25.020000457763672,23.372587203979492,13730800
2016-08-17,24.899999618530273,25.440000534057617,24.799999237060547,25.389999389648438,23.718223571777344,12086200
2016-08-18,25.34000015258789,25.520000457763672,25.1200008392334,25.399999618530273,23.72756576538086,10071300
2016-08-19,26.149999618530273,26.200000762939453,25.700000762939453,25.90999984741211,24.2039852142334,20568700
2016-08-22,25.950000762939453,25.989999771118164,25.520000457763672,25.770000457763672,24.07320213317871,7850800
2016-08-23,25.809999465942383,26.299999237060547,25.78499984741211,25.940000534057617,24.23200798034668,9013700
2016-08-24,25.969999313354492,26.079999923706055,25.510000228881836,25.559999465942383,23.877029418945312,9650400
2016-08-25,25.399999618530273,25.700000762939453,25.295000076293945,25.420000076293945,23.746248245239258,9101200
2016-08-26,25.459999084472656,25.989999771118164,25.420000076293945,25.790000915527344,24.091886520385742,9713400
2016-08-29,25.850000381469727,25.850000381469727,25.469999313354492,25.610000610351562,23.923738479614258,5400000
2016-08-30,25.709999084472656,25.950000762939453,25.4950008392334,25.59000015258789,23.90505599975586,6194500
2016-08-31,25.5,25.69499969482422,25.200000762939453,25.40999984741211,23.736907958984375,10244200
2016-09-01,25.40999984741211,25.729999542236328,25.329999923706055,25.709999084472656,24.017152786254883,5595900
2016-09-02,25.899999618530273,26.06999969482422,25.520000457763672,25.549999237060547,23.86768913269043,9844000
2016-09-06,25.719999313354492,27.0,25.719999313354492,26.540000915527344,24.792503356933594,18271800
2016-09-07,26.56999969482422,26.780000686645508,26.479999542236328,26.549999237060547,24.801843643188477,9256300
2016-09-08,26.600000381469727,27.079999923706055,26.549999237060547,26.860000610351562,25.091434478759766,8710200
2016-09-09,26.860000610351562,26.950000762939453,26.34000015258789,26.3700008392334,24.633697509765625,13938600
2016-09-12,25.600000381469727,26.575000762939453,25.549999237060547,26.5,24.755138397216797,12505500
2016-09-13,26.219999313354492,26.575000762939453,26.110000610351562,26.530000686645508,24.78316307067871,10934800
2016-09-14,26.59000015258789,26.690000534057617,25.709999084472656,26.010000228881836,24.297401428222656,16706600
2016-09-15,26.0,26.1299991607666,25.6200008392334,26.1299991607666,24.40949821472168,12176200
2016-09-16,26.229999542236328,26.549999237060547,26.010000228881836,26.229999542236328,24.502914428710938,11428200
2016-09-19,26.34000015258789,26.479999542236328,25.93000030517578,26.049999237060547,24.33476448059082,8593100
2016-09-20,25.8799991607666,26.15999984741211,25.68000030517578,25.850000381469727,24.14793586730957,8913000
2016-09-21,25.940000534057617,26.030000686645508,25.540000915527344,25.8799991607666,24.17595863342285,12895600
2016-09-22,26.0,26.399999618530273,25.860000610351562,26.299999237060547,24.56830406188965,17247500
2016-09-23,26.31999969482422,26.989999771118164,26.18000030517578,26.84000015258789,25.072750091552734,13020900
2016-09-26,26.540000915527344,26.610000610351562,26.350000381469727,26.540000915527344,24.792503356933594,11176700
2016-09-27,26.600000381469727,27.290000915527344,26.549999237060547,26.68000030517578,24.92328453063965,12270300
2016-09-28,26.639999389648438,26.8700008392334,26.010000228881836,26.290000915527344,24.5589656829834,9455700
2016-09-29,26.219999313354492,26.479999542236328,25.799999237060547,25.979999542236328,24.26937484741211,16217600
2016-09-30,26.010000228881836,26.31999969482422,25.920000076293945,26.09000015258789,24.372133255004883,6577300
2016-10-03,26.030000686645508,26.1299991607666,25.700000762939453,26.110000610351562,24.39081573486328,9348900
2016-10-04,26.149999618530273,29.235000610351562,26.125,27.489999771118164,25.679950714111328,29533300
2016-10-05,27.59000015258789,28.09000015258789,27.280000686645508,27.93000030517578,26.090980529785156,23699700
2016-10-06,28.450000762939453,28.530000686645508,26.959999084472656,27.399999618530273,25.595876693725586,15635300
2016-10-07,27.399999618530273,27.5,26.799999237060547,27.030000686645508,25.250240325927734,9607400
2016-10-10,27.040000915527344,27.510000228881836,26.770000457763672,27.299999237060547,25.50246238708496,7989100
2016-10-11,27.239999771118164,27.405000686645508,26.579999923706055,26.75,24.988676071166992,7285100
2016-10-12,26.610000610351562,26.81999969482422,26.34000015258789,26.59000015258789,24.839210510253906,8227600
2016-10-13,26.149999618530273,26.270000457763672,25.530000686645508,26.270000457763672,24.540283203125,14027600
2016-10-14,26.719999313354492,26.780000686645508,26.270000457763672,26.5,24.755138397216797,7110400
2016-10-17,26.299999237060547,26.84000015258789,26.139999389648438,26.309999465942383,24.577646255493164,5593200
2016-10-18,26.780000686645508,26.790000915527344,26.200000762939453,26.260000228881836,24.53093910217285,5754400
2016-10-19,26.360000610351562,26.579999923706055,26.09000015258789,26.299999237060547,24.56830406188965,6073500
2016-10-20,26.170000076293945,26.854999542236328,26.170000076293945,26.649999618530273,24.895259857177734,8381400
2016-10-21,26.610000610351562,26.899999618530273,26.579999923706055,26.8700008392334,25.10077667236328,5368600
2016-10-24,27.0,27.1200008392334,26.09000015258789,26.5,24.755138397216797,11741300
2016-10-25,26.549999237060547,26.690000534057617,26.25,26.420000076293945,24.680404663085938,4902400
2016-10-26,26.31999969482422,26.56999969482422,26.139999389648438,26.479999542236328,24.736454010009766,4687800
2016-10-27,26.59000015258789,26.68000030517578,25.729999542236328,25.8799991607666,24.17595863342285,9069400
2016-10-28,25.700000762939453,26.049999237060547,25.3799991607666,25.899999618530273,24.194643020629883,8031900
2016-10-31,26.030000686645508,26.440000534057617,25.93000030517578,25.950000762939453,24.241352081298828,5345200
2016-11-01,25.899999618530273,26.040000915527344,25.18000030517578,25.309999465942383,23.643489837646484,9236400
2016-11-02,25.440000534057617,25.5,24.3700008392334,24.739999771118164,23.111021041870117,14145700
2016-11-03,24.540000915527344,25.049999237060547,24.510000228881836,24.670000076293945,23.045631408691406,6738800
2016-11-04,24.56999969482422,24.770000457763672,24.309999465942383,24.649999618530273,23.026947021484375,7038300
2016-11-07,25.18000030517578,25.71500015258789,25.0,25.459999084472656,23.783613204956055,8212200
2016-11-08,25.510000228881836,25.549999237060547,25.014999389648438,25.440000534057617,23.76493263244629,6778100
2016-11-09,24.600000381469727,25.579999923706055,24.600000381469727,25.1299991607666,23.475343704223633,6544800
2016-11-10,25.5,25.5,23.8799991607666,24.389999389648438,22.784067153930664,10182800
2016-11-11,24.25,24.520000457763672,23.68000030517578,24.040000915527344,22.457115173339844,12219700
2016-11-14,24.229999542236328,24.229999542236328,23.375,23.709999084472656,22.148841857910156,15581500
2016-11-15,25.690000534057617,26.959999084472656,25.290000915527344,26.40999984741211,24.671064376831055,38369200
2016-11-16,25.6200008392334,26.600000381469727,25.6200008392334,26.510000228881836,24.76447868347168,9433100
2016-11-17,26.5,26.93000030517578,26.329999923706055,26.75,24.988676071166992,8590300
2016-11-18,26.75,26.889999389648438,26.2549991607666,26.450000762939453,24.70842933654785,5658200
2016-11-21,26.5,26.559999465942383,25.889999389648438,26.0,24.28805923461914,7494800
2016-11-22,26.0,26.135000228881836,25.639999389648438,25.809999465942383,24.11056900024414,7125100
2016-11-23,25.760000228881836,25.950000762939453,25.649999618530273,25.739999771118164,24.04517936706543,5986300
2016-11-25,25.889999389648438,25.989999771118164,25.43000030517578,25.540000915527344,23.858346939086914,6497700
2016-11-28,25.559999465942383,25.94499969482422,25.540000915527344,25.829999923706055,24.129253387451172,9681700
2016-11-29,25.84000015258789,27.700000762939453,25.75,26.850000381469727,25.08209228515625,29892600
2016-11-30,26.850000381469727,27.399999618530273,26.665000915527344,26.8700008392334,25.10077667236328,15084800
2016-12-01,26.790000915527344,26.950000762939453,26.18000030517578,26.299999237060547,24.56830406188965,11150700
2016-12-02,26.31999969482422,26.450000762939453,25.719999313354492,25.8799991607666,24.17595863342285,9493300
2016-12-05,25.860000610351562,26.315000534057617,25.579999923706055,25.950000762939453,24.241352081298828,7537700
2016-12-06,26.09000015258789,26.260000228881836,25.770000457763672,25.829999923706055,24.129253387451172,4690800
2016-12-07,25.760000228881836,27.190000534057617,25.719999313354492,26.979999542236328,25.20353126525879,17786700
2016-12-08,26.989999771118164,27.200000762939453,26.690000534057617,26.969999313354492,25.194189071655273,8079000
2016-12-09,26.8700008392334,26.969999313354492,26.264999389648438,26.84000015258789,25.072750091552734,7892400
2016-12-12,26.3799991607666,26.6200008392334,25.81999969482422,26.15999984741211,24.437524795532227,6383400
2016-12-13,26.309999465942383,26.920000076293945,25.920000076293945,26.65999984741211,24.904600143432617,7137300
2016-12-14,26.690000534057617,27.3799991607666,26.510000228881836,26.950000762939453,25.175508499145508,11007700
2016-12-15,26.739999771118164,26.739999771118164,25.579999923706055,25.770000457763672,24.07320213317871,9761400
2016-12-16,25.729999542236328,26.15999984741211,25.56999969482422,25.610000610351562,23.923738479614258,7792500
2016-12-19,25.600000381469727,25.639999389648438,25.25,25.3799991607666,23.708881378173828,4873600
2016-12-20,25.719999313354492,25.719999313354492,25.309999465942383,25.520000457763672,23.839662551879883,4972700
2016-12-21,25.420000076293945,25.959999084472656,25.420000076293945,25.8799991607666,24.17595863342285,3935800
2016-12-22,25.860000610351562,25.899999618530273,25.489999771118164,25.6200008392334,23.933080673217773,4442000
2016-12-23,25.510000228881836,25.850000381469727,25.34000015258789,25.489999771118164,23.8116397857666,5591400
2016-12-27,25.520000457763672,26.209999084472656,25.454999923706055,25.93000030517578,24.22266960144043,5188200
2016-12-28,26.09000015258789,26.19499969482422,25.610000610351562,25.739999771118164,24.04517936706543,2880600
2016-12-29,25.760000228881836,25.91200065612793,25.559999465942383,25.639999389648438,23.951763153076172,3394800
2016-12-30,25.68000030517578,25.84000015258789,25.28499984741211,25.440000534057617,23.76493263244629,3531500
2017-01-03,25.950000762939453,26.110000610351562,25.639999389648438,25.81999969482422,24.119911193847656,8275300
2017-01-04,26.049999237060547,26.084999084472656,25.584999084472656,25.850000381469727,24.14793586730957,7862800
2017-01-05,26.149999618530273,26.799999237060547,26.049999237060547,26.299999237060547,24.56830406188965,10205600
2017-01-06,26.299999237060547,26.40999984741211,25.920000076293945,26.270000457763672,24.540283203125,6234300
2017-01-09,26.639999389648438,26.950000762939453,26.139999389648438,26.260000228881836,24.53093910217285,8071500
2017-01-10,26.299999237060547,27.100000381469727,26.25,26.899999618530273,25.128799438476562,20417400
2017-01-11,26.760000228881836,27.18000030517578,26.44499969482422,26.770000457763672,25.007360458374023,5498100
2017-01-12,26.829999923706055,26.829999923706055,26.479999542236328,26.610000610351562,24.857894897460938,4867700
2017-01-13,26.770000457763672,26.899999618530273,26.520000457763672,26.84000015258789,25.072750091552734,5929700
2017-01-17,26.81999969482422,27.649999618530273,26.709999084472656,27.209999084472656,25.418386459350586,7717500
2017-01-18,27.34000015258789,27.5,26.860000610351562,27.15999984741211,25.371679306030273,5974400
2017-01-19,27.299999237060547,27.84000015258789,27.1299991607666,27.75,25.92283058166504,10279700
2017-01-20,27.959999084472656,28.139999389648438,27.540000915527344,27.600000381469727,25.7827091217041,7142000
2017-01-23,27.5,28.270000457763672,27.459999084472656,28.18000030517578,26.32451820373535,9972400
2017-01-24,28.5,28.90999984741211,28.219999313354492,28.540000915527344,26.660816192626953,13843200
2017-01-25,28.770000457763672,28.84000015258789,28.354000091552734,28.59000015258789,26.7075252532959,7459500
2017-01-26,28.799999237060547,28.799999237060547,28.18000030517578,28.31999969482422,26.45530128479004,6052100
2017-01-27,28.350000381469727,28.5,28.1200008392334,28.360000610351562,26.49266815185547,3107000
2017-01-30,28.170000076293945,28.639999389648438,28.059999465942383,28.559999465942383,26.67949867248535,3595000
2017-01-31,28.31999969482422,28.459999084472656,28.010000228881836,28.399999618530273,26.530033111572266,4381700
2017-02-01,28.59000015258789,28.59000015258789,28.020000457763672,28.1299991607666,26.27781105041504,4109200
2017-02-02,28.0,28.209999084472656,27.8799991607666,28.170000076293945,26.31517791748047,4403300
2017-02-03,28.280000686645508,28.399999618530273,28.079999923706055,28.31999969482422,26.45530128479004,3671500
2017-02-06,28.639999389648438,28.799999237060547,28.350000381469727,28.540000915527344,26.660816192626953,3919200
2017-02-07,28.65999984741211,28.940000534057617,28.459999084472656,28.809999465942383,26.913036346435547,4834600
2017-02-08,28.809999465942383,29.059999465942383,28.6299991607666,28.979999542236328,27.071842193603516,3769400
2017-02-09,28.959999084472656,29.200000762939453,28.760000228881836,29.010000228881836,27.099870681762695,6234700
2017-02-10,29.209999084472656,29.524999618530273,29.010000228881836,29.3799991607666,27.445505142211914,4491400
2017-02-13,29.520000457763672,29.649999618530273,29.104999542236328,29.520000457763672,27.576290130615234,6084500
2017-02-14,29.479999542236328,29.739999771118164,29.280000686645508,29.43000030517578,27.492216110229492,3330800
2017-02-15,29.5,30.25,29.399999618530273,30.139999389648438,28.15546417236328,8001200
2017-02-16,30.31999969482422,30.56999969482422,30.030000686645508,30.229999542236328,28.239540100097656,7706200
2017-02-17,29.56999969482422,30.270000457763672,29.510000228881836,29.850000381469727,27.88456153869629,7079600
2017-02-21,30.0,30.28499984741211,29.809999465942383,30.229999542236328,28.239540100097656,5131400
2017-02-22,30.270000457763672,30.670000076293945,30.100000381469727,30.469999313354492,28.463735580444336,6599800
2017-02-23,30.75,30.8799991607666,30.229999542236328,30.610000610351562,28.594518661499023,9920800
2017-02-24,30.5,30.520000457763672,30.030000686645508,30.270000457763672,28.276906967163086,4641300
2017-02-27,30.299999237060547,30.90999984741211,30.25,30.799999237060547,28.772008895874023,5946300
2017-02-28,30.969999313354492,31.15999984741211,30.360000610351562,30.56999969482422,28.557153701782227,8639500
2017-03-01,30.829999923706055,30.989999771118164,30.559999465942383,30.670000076293945,28.65056800842285,7942600
2017-03-02,31.739999771118164,32.470001220703125,30.479999542236328,30.93000030517578,28.893447875976562,22176000
2017-03-03,31.31999969482422,31.579999923706055,30.8700008392334,30.93000030517578,28.893447875976562,9199300
2017-03-06,30.969999313354492,30.979999542236328,30.239999771118164,30.40999984741211,28.407686233520508,8109800
2017-03-07,30.200000762939453,30.940000534057617,29.959999084472656,30.75,28.72530174255371,7488300
2017-03-08,30.610000610351562,31.639999389648438,30.600000381469727,31.34000015258789,29.276453018188477,8226600
2017-03-09,31.149999618530273,31.510000228881836,30.959999084472656,31.200000762939453,29.145671844482422,5546200
2017-03-10,31.350000381469727,31.549999237060547,30.94499969482422,31.059999465942383,29.014888763427734,6038500
2017-03-13,31.270000457763672,31.81999969482422,31.149999618530273,31.690000534057617,29.603408813476562,6473500
2017-03-14,31.459999084472656,31.59000015258789,31.110000610351562,31.3700008392334,29.30447769165039,4364700
2017-03-15,31.350000381469727,31.530000686645508,31.079999923706055,31.3799991607666,29.313817977905273,4368800
2017-03-16,31.8700008392334,32.209999084472656,31.440000534057617,31.540000915527344,29.463285446166992,6367500
2017-03-17,31.770000457763672,31.770000457763672,31.34000015258789,31.559999465942383,29.481966018676758,6464100
2017-03-20,31.56999969482422,31.8700008392334,31.540000915527344,31.719999313354492,29.63142967224121,4270800
2017-03-21,31.8799991607666,31.93000030517578,30.139999389648438,30.31999969482422,28.3236141204834,9364400
2017-03-22,30.18000030517578,30.610000610351562,29.8799991607666,30.579999923706055,28.56649398803711,6790000
2017-03-23,30.850000381469727,31.350000381469727,30.610000610351562,31.290000915527344,29.229745864868164,8940500
2017-03-24,31.420000076293945,31.84000015258789,31.100000381469727,31.260000228881836,29.20172119140625,5826800
2017-03-27,31.0,31.549999237060547,30.760000228881836,31.3799991607666,29.313817977905273,4055400
2017-03-28,31.329999923706055,32.0,31.209999084472656,31.459999084472656,29.3885498046875,5862300
2017-03-29,31.5,31.670000076293945,31.424999237060547,31.579999923706055,29.50065040588379,3152800
2017-03-30,31.5,31.889999389648438,31.469999313354492,31.559999465942383,29.481966018676758,4907700
2017-03-31,31.399999618530273,31.559999465942383,31.084999084472656,31.110000610351562,29.061595916748047,5975200
2017-04-03,31.43000030517578,32.099998474121094,31.270000457763672,31.920000076293945,29.81826400756836,7934900
2017-04-04,31.799999237060547,31.889999389648438,31.229999542236328,31.440000534057617,29.369869232177734,4927500
2017-04-05,31.579999923706055,32.060001373291016,31.440000534057617,31.530000686645508,29.453941345214844,5368400
2017-04-06,31.690000534057617,32.2599983215332,31.489999771118164,32.22999954223633,30.107851028442383,5840700
2017-04-07,32.20000076293945,32.25,31.56999969482422,32.0099983215332,29.90233612060547,5651000
2017-04-10,32.15999984741211,32.91999816894531,32.150001525878906,32.66999816894531,30.518877029418945,8303800
2017-04-11,32.70000076293945,33.28099822998047,32.220001220703125,32.29999923706055,30.173242568969727,8054200
2017-04-12,32.310001373291016,32.880001068115234,32.310001373291016,32.709999084472656,30.556245803833008,6818000
2017-04-13,32.7400016784668,32.869998931884766,32.45000076293945,32.470001220703125,30.33205223083496,3029600
2017-04-17,32.66999816894531,33.09000015258789,32.58000183105469,32.720001220703125,30.565589904785156,4383300
2017-04-18,32.66999816894531,33.005001068115234,32.54999923706055,32.84000015258789,30.677684783935547,4273500
2017-04-19,33.15999984741211,34.0,33.099998474121094,33.36000061035156,31.163448333740234,10268600
2017-04-20,34.040000915527344,34.13999938964844,33.45000076293945,33.970001220703125,31.733287811279297,7963500
2017-04-21,34.13999938964844,34.724998474121094,34.0,34.349998474121094,32.088260650634766,11713500
2017-04-24,34.779998779296875,34.939998626708984,34.36000061035156,34.56999969482422,32.29377746582031,9606800
2017-04-25,35.0,35.06999969482422,34.880001068115234,34.959999084472656,32.65809631347656,6889900
2017-04-26,35.060001373291016,35.07500076293945,34.79999923706055,34.939998626708984,32.6394157409668,6069900
2017-04-27,35.04999923706055,35.31999969482422,34.970001220703125,35.29999923706055,32.975711822509766,4983000
2017-04-28,35.5,35.5,34.72999954223633,35.06999969482422,32.76085662841797,4760000
2017-05-01,35.13999938964844,35.45000076293945,35.02000045776367,35.34000015258789,33.01308059692383,5712700
2017-05-02,35.349998474121094,35.564998626708984,34.869998931884766,35.45000076293945,33.11583709716797,5194800
2017-05-03,35.529998779296875,35.529998779296875,34.5099983215332,35.150001525878906,32.83559036254883,7920900
2017-05-04,35.2599983215332,35.494998931884766,34.95800018310547,35.400001525878906,33.06912612915039,10001600
2017-05-05,35.5,35.900001525878906,35.15999984741211,35.779998779296875,33.424102783203125,9033900
2017-05-08,37.880001068115234,39.09000015258789,37.689998626708984,38.54999923706055,36.01171875,31389600
2017-05-09,38.84000015258789,38.9900016784668,38.279998779296875,38.529998779296875,35.99303436279297,16211100
2017-05-10,38.54999923706055,39.36000061035156,38.41999816894531,39.31999969482422,36.731014251708984,16745100
2017-05-11,39.150001525878906,40.0,38.75,39.7599983215332,37.14204788208008,13039700
2017-05-12,39.81999969482422,40.720001220703125,39.77000045776367,40.560001373291016,37.889373779296875,13923100
2017-05-15,40.9900016784668,41.012001037597656,39.90999984741211,40.22999954223633,37.58110046386719,12498600
2017-05-16,40.279998779296875,41.0,40.22999954223633,40.77000045776367,38.08554458618164,14975900
2017-05-17,40.20000076293945,40.959999084472656,39.959999084472656,40.040000915527344,37.40361022949219,10284600
2017-05-18,39.025001525878906,40.39500045776367,38.59000015258789,40.15999984741211,37.515708923339844,12521400
2017-05-19,40.470001220703125,41.720001220703125,40.41999816894531,41.060001373291016,38.35645294189453,12501200
2017-05-22,41.61000061035156,41.970001220703125,41.20000076293945,41.65999984741211,38.91694641113281,11472000
2017-05-23,41.959999084472656,41.970001220703125,40.31999969482422,40.720001220703125,38.03883743286133,11557400
2017-05-24,40.86000061035156,40.90999984741211,39.77000045776367,40.439998626708984,37.77727127075195,10509900
2017-05-25,41.0,41.349998474121094,40.71500015258789,41.02000045776367,38.319087982177734,9737600
2017-05-26,40.93000030517578,41.099998474121094,40.6150016784668,40.9900016784668,38.29106140136719,6780300
2017-05-30,41.099998474121094,41.099998474121094,40.369998931884766,40.790000915527344,38.10422897338867,7109900
2017-05-31,40.720001220703125,40.790000915527344,39.689998626708984,40.029998779296875,37.394264221191406,14503600
2017-06-01,40.20000076293945,40.470001220703125,39.97999954223633,40.290000915527344,37.637149810791016,10061400
2017-06-02,40.31999969482422,40.369998931884766,39.86000061035156,40.22999954223633,37.58110046386719,8721100
2017-06-05,40.31999969482422,40.529998779296875,40.06999969482422,40.31999969482422,37.66517639160156,5543300
2017-06-06,40.20000076293945,40.54999923706055,40.06999969482422,40.18000030517578,37.534393310546875,6317800
2017-06-07,40.29999923706055,41.43000030517578,40.150001525878906,41.18000030517578,38.46855163574219,7187400
2017-06-08,43.40999984741211,43.79999923706055,41.220001220703125,41.91999816894531,39.159820556640625,23897000
2017-06-09,42.4900016784668,42.5099983215332,38.459999084472656,39.0,36.43208694458008,23285100
2017-06-12,39.0,39.619998931884766,37.97999954223633,39.220001220703125,36.637603759765625,18130800
2017-06-13,39.83000183105469,40.13999938964844,38.9370002746582,39.27000045776367,36.68431091308594,11098800
2017-06-14,39.56999969482422,39.57500076293945,38.20000076293945,38.400001525878906,35.87159729003906,14856300
2017-06-15,38.029998779296875,38.13999938964844,36.77000045776367,38.119998931884766,35.61002731323242,17218400
2017-06-16,37.91999816894531,38.584999084472656,37.72999954223633,38.16999816894531,35.656734466552734,10328800
2017-06-19,39.45500183105469,40.31999969482422,39.349998474121094,39.7400016784668,37.12336349487305,17094100
2017-06-20,39.599998474121094,39.84000015258789,38.75,38.900001525878906,36.33867263793945,8672800
2017-06-21,39.189998626708984,41.27000045776367,38.97999954223633,41.09000015258789,38.38447189331055,16040900
2017-06-22,40.619998931884766,41.45000076293945,40.599998474121094,41.33000183105469,38.608673095703125,11009100
2017-06-23,41.29999923706055,43.060001373291016,41.0,42.95000076293945,40.12200164794922,15892100
2017-06-26,43.310001373291016,44.18000030517578,42.04999923706055,43.08000183105469,40.24345016479492,17101000
2017-06-27,42.790000915527344,42.95000076293945,40.529998779296875,40.689998626708984,38.01081085205078,16074200
2017-06-28,41.4900016784668,41.52000045776367,39.630001068115234,41.279998779296875,38.56196212768555,13714700
2017-06-29,41.150001525878906,41.189998626708984,39.220001220703125,39.5,36.899166107177734,14952400
2017-06-30,39.8650016784668,39.95000076293945,38.7400016784668,39.220001220703125,36.637603759765625,13271200
2017-07-03,39.83000183105469,39.83000183105469,38.75,38.86000061035156,36.301307678222656,5713400
2017-07-05,38.95000076293945,39.91999816894531,38.5099983215332,39.7599983215332,37.14204788208008,11584600
2017-07-06,39.209999084472656,39.4900016784668,38.709999084472656,39.11000061035156,36.534847259521484,8527400
2017-07-07,39.099998474121094,39.65999984741211,39.099998474121094,39.220001220703125,36.637603759765625,6603200
2017-07-10,39.25,40.6349983215332,39.209999084472656,40.41999816894531,37.75859069824219,9663700
2017-07-11,40.59000015258789,41.334999084472656,40.31999969482422,40.810001373291016,38.1229133605957,8056300
2017-07-12,41.27000045776367,41.97999954223633,41.20000076293945,41.439998626708984,38.711429595947266,8126200
2017-07-13,41.5,41.90999984741211,41.0099983215332,41.43000030517578,38.70208740234375,5157800
2017-07-14,41.380001068115234,42.1349983215332,41.17499923706055,42.0099983215332,39.243896484375,7283500
2017-07-17,42.04999923706055,42.13999938964844,40.970001220703125,41.630001068115234,38.888919830322266,7573500
2017-07-18,41.599998474121094,43.099998474121094,41.34000015258789,42.9900016784668,40.15937042236328,10107600
2017-07-19,43.400001525878906,44.09000015258789,42.770999908447266,43.220001220703125,40.374229431152344,12296700
2017-07-20,43.2599983215332,43.4900016784668,42.51499938964844,42.91999816894531,40.0939826965332,5826300
2017-07-21,43.0,43.23500061035156,42.400001525878906,43.08000183105469,40.24345016479492,4154800
2017-07-24,43.150001525878906,43.68000030517578,43.04999923706055,43.540000915527344,40.67315673828125,5842300
2017-07-25,43.75,44.72999954223633,43.27000045776367,44.459999084472656,41.5325813293457,8479100
2017-07-26,44.7599983215332,46.849998474121094,44.619998931884766,45.869998931884766,42.84973907470703,15727700
2017-07-27,46.5,46.849998474121094,43.880001068115234,45.15999984741211,42.186492919921875,16176900
2017-07-28,44.70000076293945,45.96099853515625,44.20000076293945,45.220001220703125,42.24253845214844,8919300
2017-07-31,45.27000045776367,45.98400115966797,44.439998626708984,45.16999816894531,42.19582748413086,11473100
2017-08-01,45.81999969482422,45.90999984741211,45.25,45.54999923706055,42.55080795288086,6188500
2017-08-02,45.54999923706055,45.75,44.15999984741211,45.25,42.270565032958984,7937700
2017-08-03,45.4900016784668,45.72999954223633,44.65999984741211,45.29999923706055,42.3172721862793,8277600
2017-08-04,45.599998474121094,46.415000915527344,45.34000015258789,46.400001525878906,43.344844818115234,5775800
2017-08-07,46.63999938964844,47.95000076293945,46.27000045776367,47.560001373291016,44.428466796875,10439200
2017-08-08,47.91999816894531,48.9900016784668,47.630001068115234,48.150001525878906,44.979618072509766,16061900
2017-08-09,47.63999938964844,47.880001068115234,46.88999938964844,47.84000015258789,44.69002914428711,10069800
2017-08-10,47.5,47.849998474121094,45.7599983215332,46.09000015258789,43.05525588989258,12381900
2017-08-11,45.5,46.2130012512207,44.90999984741211,45.900001525878906,42.87776565551758,16163500
2017-08-14,45.0,45.45000076293945,43.060001373291016,44.25,41.33640670776367,36778800
2017-08-15,44.939998626708984,44.97999954223633,43.2599983215332,44.04999923706055,41.14957809448242,18834700
2017-08-16,44.470001220703125,44.95000076293945,43.459999084472656,43.650001525878906,40.77591323852539,14150300
2017-08-17,43.040000915527344,43.150001525878906,40.75,40.79999923706055,38.11357116699219,30669000
2017-08-18,41.060001373291016,41.16999816894531,39.93000030517578,40.130001068115234,37.48768997192383,19114600
2017-08-21,40.400001525878906,41.470001220703125,40.209999084472656,41.2599983215332,38.543277740478516,17220900
2017-08-22,41.869998931884766,42.21500015258789,41.150001525878906,42.150001525878906,39.37468338012695,15564100
2017-08-23,42.130001068115234,43.060001373291016,41.849998474121094,42.439998626708984,39.64558029174805,14382400
2017-08-24,42.810001373291016,42.959999084472656,41.45000076293945,42.06999969482422,39.29994583129883,13507700
2017-08-25,42.040000915527344,42.13999938964844,40.36000061035156,40.869998931884766,38.178958892822266,15744900
2017-08-28,41.0,41.12200164794922,39.43000030517578,40.349998474121094,37.69319534301758,14718900
2017-08-29,39.400001525878906,41.06999969482422,39.33000183105469,40.84000015258789,38.150936126708984,9388100
2017-08-30,40.900001525878906,42.04999923706055,40.89500045776367,41.939998626708984,39.17850875854492,9590300
2017-08-31,42.380001068115234,42.5099983215332,41.39699935913086,41.90999984741211,39.150482177734375,9956700
2017-09-01,41.93000030517578,42.4900016784668,41.68000030517578,41.9900016784668,39.2252197265625,6093400
2017-09-05,41.525001525878906,41.880001068115234,40.970001220703125,41.400001525878906,38.67406463623047,9546100
2017-09-06,41.70000076293945,42.18000030517578,41.1349983215332,41.63999938964844,38.898258209228516,7886000
2017-09-07,41.72999954223633,42.132999420166016,41.56999969482422,41.83000183105469,39.07575225830078,5668100
2017-09-08,41.7599983215332,41.95600128173828,41.06999969482422,41.150001525878906,38.440528869628906,7008300
2017-09-11,41.709999084472656,42.5,41.709999084472656,42.040000915527344,39.27192687988281,10256600
2017-09-12,42.36000061035156,43.5,41.810001373291016,43.290000915527344,40.43962097167969,14168300
2017-09-13,43.45000076293945,45.279998779296875,43.36000061035156,45.27000045776367,42.289249420166016,20095000
2017-09-14,44.84000015258789,45.93000030517578,44.52000045776367,45.25,42.270565032958984,12954300
2017-09-15,45.584999084472656,45.599998474121094,44.70000076293945,44.90999984741211,41.95294952392578,16910700
2017-09-18,45.45000076293945,45.83000183105469,44.709999084472656,44.7400016784668,41.79414749145508,11368500
2017-09-19,45.0,45.040000915527344,43.83000183105469,44.33000183105469,41.41114044189453,9301600
2017-09-20,44.38999938964844,44.54999923706055,43.71500015258789,44.439998626708984,41.51389694213867,8014200
2017-09-21,43.900001525878906,43.959999084472656,42.40999984741211,42.97999954223633,40.150028228759766,14574100
2017-09-22,42.47999954223633,42.68000030517578,42.15999984741211,42.369998931884766,39.580196380615234,11622100
2017-09-25,42.040000915527344,42.09000015258789,40.470001220703125,40.93000030517578,38.23501205444336,17094900
2017-09-26,41.560001373291016,41.779998779296875,40.11000061035156,40.31999969482422,37.66517639160156,15067500
2017-09-27,40.709999084472656,40.84000015258789,39.33000183105469,39.709999084472656,37.095340728759766,20020400
2017-09-28,39.47999954223633,39.5,38.209999084472656,38.650001525878906,36.10513687133789,24883300
2017-09-29,38.375,38.83000183105469,37.81999969482422,38.20000076293945,35.68476486206055,23315400
2017-10-02,38.400001525878906,39.939998626708984,38.29999923706055,39.099998474121094,36.5255012512207,18686100
2017-10-03,39.93000030517578,40.22999954223633,39.099998474121094,39.209999084472656,36.62826156616211,15964200
2017-10-04,39.209999084472656,39.209999084472656,37.61000061035156,38.34000015258789,35.81554412841797,21458600
2017-10-05,38.619998931884766,39.26599884033203,38.209999084472656,39.13999938964844,36.562870025634766,11729200
2017-10-06,38.97999954223633,39.71900177001953,38.93299865722656,39.2400016784668,36.656288146972656,9685900
2017-10-09,39.400001525878906,39.470001220703125,38.689998626708984,38.90999984741211,36.34801483154297,9505400
2017-10-10,39.290000915527344,40.290000915527344,39.099998474121094,40.16999816894531,37.52505111694336,16530300
2017-10-11,40.369998931884766,40.41999816894531,39.52000045776367,39.619998931884766,37.011268615722656,14071800
2017-10-12,39.599998474121094,39.619998931884766,38.439998626708984,38.5099983215332,35.97434997558594,14544900
2017-10-13,38.709999084472656,38.970001220703125,38.439998626708984,38.720001220703125,36.17052459716797,13047400
2017-10-16,40.13999938964844,40.150001525878906,38.959999084472656,39.66999816894531,37.0579719543457,19939400
2017-10-17,39.95000076293945,40.150001525878906,39.369998931884766,39.59000015258789,36.98324203491211,12073600
2017-10-18,40.0,40.77000045776367,39.56999969482422,40.31999969482422,37.66517639160156,19064600
2017-10-19,39.79999923706055,40.18000030517578,39.209999084472656,39.380001068115234,36.78706741333008,16381200
2017-10-20,39.70000076293945,39.75,38.689998626708984,39.0,36.43208694458008,20233500
2017-10-23,39.150001525878906,39.20000076293945,38.33000183105469,38.43000030517578,35.899620056152344,13575900
2017-10-24,38.65999984741211,38.814998626708984,38.459999084472656,38.52000045776367,35.98369216918945,11847100
2017-10-25,38.54999923706055,38.970001220703125,37.130001068115234,37.400001525878906,34.937442779541016,22016400
2017-10-26,37.560001373291016,37.68000030517578,36.709999084472656,36.810001373291016,34.386287689208984,19145500
2017-10-27,37.0099983215332,37.470001220703125,35.790000915527344,37.36000061035156,34.90007400512695,23630700
2017-10-30,37.810001373291016,37.869998931884766,36.939998626708984,37.41999816894531,34.956119537353516,15653100
2017-10-31,37.84000015258789,38.029998779296875,37.275001525878906,37.52000045776367,35.049537658691406,13581700
2017-11-01,38.0,38.310001373291016,37.720001220703125,37.86000061035156,35.36715316772461,15800100
2017-11-02,38.2400016784668,38.66999816894531,37.665000915527344,37.880001068115234,35.385833740234375,17726800
2017-11-03,38.400001525878906,38.61000061035156,38.209999084472656,38.41999816894531,35.89027786254883,15409200
2017-11-06,39.0099983215332,39.18000030517578,38.599998474121094,39.0099983215332,36.441429138183594,14493500
2017-11-07,39.689998626708984,39.900001525878906,39.09000015258789,39.790000915527344,37.170074462890625,14580100
2017-11-08,39.90999984741211,40.83000183105469,39.849998474121094,40.33000183105469,37.67451858520508,17107200
2017-11-09,40.189998626708984,40.220001220703125,38.88999938964844,39.79999923706055,37.17941665649414,16914800
2017-11-10,39.83000183105469,40.400001525878906,39.16999816894531,39.959999084472656,37.328880310058594,16868900
2017-11-13,41.970001220703125,42.77000045776367,40.849998474121094,41.34000015258789,38.61801528930664,43667300
2017-11-14,41.0,41.04999923706055,38.25,38.900001525878906,36.33867263793945,38892800
2017-11-15,38.5,39.380001068115234,37.790000915527344,39.349998474121094,36.75904083251953,19456400
2017-11-16,39.63999938964844,40.58000183105469,39.34000015258789,40.220001220703125,37.57176208496094,18078600
2017-11-17,40.34000015258789,40.72999954223633,39.95000076293945,40.25,37.59978103637695,16665600
2017-11-20,40.36000061035156,40.45000076293945,38.900001525878906,39.20000076293945,36.61892318725586,20091100
2017-11-21,39.494998931884766,40.369998931884766,39.494998931884766,39.880001068115234,37.254146575927734,13821400
2017-11-22,40.20000076293945,40.459999084472656,39.45000076293945,39.790000915527344,37.170074462890625,9320000
2017-11-24,39.720001220703125,39.72999954223633,39.04999923706055,39.209999084472656,36.62826156616211,7256300
2017-11-27,39.0,39.130001068115234,38.52000045776367,38.65999984741211,36.11447525024414,9577500
2017-11-28,38.7599983215332,38.959999084472656,38.29999923706055,38.56999969482422,36.03040313720703,8241800
2017-11-29,38.400001525878906,38.61000061035156,37.099998474121094,37.83000183105469,35.33912658691406,18255700
2017-11-30,37.869998931884766,38.0,37.119998931884766,37.45000076293945,34.98414611816406,16357700
2017-12-01,37.02000045776367,37.68000030517578,36.540000915527344,37.27000045776367,34.81599807739258,13552500
2017-12-04,37.77000045776367,38.25,36.65999984741211,36.75,34.33023452758789,15756800
2017-12-05,36.040000915527344,37.630001068115234,35.810001373291016,37.29999923706055,34.844024658203125,16057300
2017-12-06,36.709999084472656,37.849998474121094,36.54999923706055,37.81999969482422,35.32978439331055,14647400
2017-12-07,37.83000183105469,38.33000183105469,37.72999954223633,38.130001068115234,35.6193733215332,16026000
2017-12-08,38.40999984741211,38.779998779296875,37.91999816894531,38.0099983215332,35.50727081298828,9479300
2017-12-11,38.04999923706055,38.54999923706055,37.61000061035156,38.459999084472656,35.927642822265625,9114500
2017-12-12,38.2400016784668,38.814998626708984,38.029998779296875,38.560001373291016,36.021060943603516,9126400
2017-12-13,39.02000045776367,40.90999984741211,38.900001525878906,40.79999923706055,38.11357116699219,28073700
2017-12-14,40.400001525878906,40.9900016784668,39.880001068115234,40.630001068115234,37.95476150512695,22350200
2017-12-15,40.459999084472656,40.59000015258789,39.900001525878906,40.31999969482422,37.66517639160156,24030500
2017-12-18,42.0,42.09000015258789,41.36000061035156,41.68000030517578,38.93562698364258,20053300
2017-12-19,41.61000061035156,43.47999954223633,41.61000061035156,42.970001220703125,40.140689849853516,31675300
2017-12-20,42.709999084472656,43.09000015258789,41.439998626708984,42.15999984741211,39.3840217590332,21883600
2017-12-21,42.20000076293945,42.70000076293945,41.970001220703125,42.27000045776367,39.486778259277344,7217700
2017-12-22,42.310001373291016,42.86000061035156,41.900001525878906,42.189998626708984,39.412044525146484,7162100
2017-12-26,41.959999084472656,42.41999816894531,41.64500045776367,42.13999938964844,39.36533737182617,6323900
2017-12-27,42.18000030517578,42.630001068115234,41.709999084472656,42.290000915527344,39.505462646484375,7002200
2017-12-28,42.310001373291016,42.470001220703125,41.599998474121094,41.630001068115234,38.888919830322266,6835600
2017-12-29,41.66999816894531,41.861000061035156,41.30699920654297,41.41999816894531,38.69274139404297,4815900
2018-01-02,42.13999938964844,43.5,41.900001525878906,43.279998779296875,40.43027114868164,18131200
2018-01-03,43.720001220703125,43.900001525878906,43.111000061035156,43.5099983215332,40.6451301574707,12451000
2018-01-04,43.959999084472656,44.08000183105469,43.130001068115234,43.66999816894531,40.79459762573242,9994200
2018-01-05,44.0,45.83000183105469,43.88999938964844,45.63999938964844,42.634883880615234,18182600
2018-01-08,45.67499923706055,46.5,45.560001373291016,46.099998474121094,43.06459426879883,14483400
2018-01-09,46.4900016784668,46.79999923706055,45.790000915527344,46.130001068115234,43.09262466430664,12380900
2018-01-10,45.439998626708984,46.5,45.16999816894531,46.45000076293945,43.39155197143555,11890800
2018-01-11,46.5,46.72999954223633,45.81999969482422,46.61000061035156,43.541015625,9719200
2018-01-12,46.68000030517578,47.22999954223633,46.28499984741211,46.400001525878906,43.344844818115234,9367200
2018-01-16,47.31999969482422,47.400001525878906,45.91999816894531,46.459999084472656,43.40089416503906,13359700
2018-01-17,46.900001525878906,46.93000030517578,46.02000045776367,46.61000061035156,43.541015625,6980700
2018-01-18,46.689998626708984,46.79999923706055,45.599998474121094,45.900001525878906,42.87776565551758,10400900
2018-01-19,46.150001525878906,46.400001525878906,45.56999969482422,46.02000045776367,42.989864349365234,6650600
2018-01-22,45.5099983215332,45.599998474121094,43.34000015258789,45.2599983215332,42.279903411865234,18430400
2018-01-23,45.400001525878906,45.70000076293945,44.34000015258789,45.18000030517578,42.205169677734375,13589700
2018-01-24,45.43000030517578,47.939998626708984,45.41999816894531,46.7400016784668,43.66245651245117,20874600
2018-01-25,46.7400016784668,47.7400016784668,46.349998474121094,47.380001068115234,44.26032257080078,14501100
2018-01-26,48.22999954223633,50.54999923706055,48.10599899291992,50.5,47.17488479614258,25705400
2018-01-29,50.599998474121094,50.68000030517578,49.709999084472656,49.939998626708984,46.651756286621094,15783500
2018-01-30,48.75,49.43000030517578,48.220001220703125,49.2599983215332,46.01652908325195,13418000
2018-01-31,49.7400016784668,50.16999816894531,49.03499984741211,49.22999954223633,45.988502502441406,18376300
2018-02-01,46.88999938964844,49.25,45.5,47.54999923706055,44.419124603271484,19814400
2018-02-02,47.9900016784668,48.02000045776367,45.91999816894531,46.029998779296875,42.99920654296875,15944200
2018-02-05,45.029998779296875,47.63999938964844,44.11000061035156,44.599998474121094,41.66336441040039,19415700
2018-02-06,43.060001373291016,45.29999923706055,42.599998474121094,45.04999923706055,42.08373260498047,20648900
2018-02-07,44.970001220703125,45.33000183105469,44.220001220703125,44.38999938964844,41.46718978881836,14960200
2018-02-08,44.84000015258789,44.84000015258789,42.16999816894531,42.25,39.46809387207031,16458400
2018-02-09,42.619998931884766,43.40999984741211,40.93000030517578,42.93000030517578,40.10332107543945,18336700
2018-02-12,43.68000030517578,44.095001220703125,43.040000915527344,43.720001220703125,40.84130859375,11475800
2018-02-13,43.77000045776367,44.7400016784668,43.56999969482422,44.54999923706055,41.61665344238281,8432100
2018-02-14,44.84000015258789,47.25,44.720001220703125,46.86000061035156,43.77455520629883,16727000
2018-02-15,47.779998779296875,47.90999984741211,46.2599983215332,47.11000061035156,44.008094787597656,9799800
2018-02-16,47.099998474121094,47.29999923706055,46.29999923706055,46.41999816894531,43.363525390625,7340900
2018-02-20,46.34000015258789,47.91999816894531,46.29999923706055,46.93000030517578,43.83994674682617,10756800
2018-02-21,47.529998779296875,48.79999923706055,47.130001068115234,47.15999984741211,44.05480194091797,14555600
2018-02-22,47.93000030517578,48.0099983215332,47.15999984741211,47.810001373291016,44.66200637817383,9622200
2018-02-23,48.220001220703125,48.36000061035156,47.47999954223633,48.349998474121094,45.16645050048828,9730500
2018-02-26,49.0,49.0,48.189998626708984,48.79999923706055,45.586814880371094,9126900
2018-02-27,48.56999969482422,48.720001220703125,46.9900016784668,47.040000915527344,43.94270324707031,12688600
2018-02-28,47.459999084472656,48.18000030517578,46.79999923706055,47.150001525878906,44.04546356201172,12227800
2018-03-01,47.099998474121094,47.650001525878906,45.04999923706055,46.209999084472656,43.16735076904297,15883200
2018-03-02,42.97999954223633,43.9900016784668,41.79999923706055,43.79999923706055,40.916038513183594,34897000
2018-03-05,43.369998931884766,43.650001525878906,41.88999938964844,42.9900016784668,40.15937042236328,22091000
2018-03-06,43.529998779296875,43.709999084472656,42.689998626708984,43.13999938964844,40.29949188232422,14014400
2018-03-07,42.79999923706055,44.540000915527344,42.61000061035156,44.40999984741211,41.48587417602539,11848600
2018-03-08,44.5099983215332,45.709999084472656,44.5,45.38999938964844,42.401344299316406,15116800
2018-03-09,45.709999084472656,46.130001068115234,45.290000915527344,45.709999084472656,42.70027542114258,10069700
2018-03-12,46.02000045776367,46.310001373291016,45.45000076293945,46.0099983215332,42.98052215576172,8896200
2018-03-13,46.0,46.0,43.900001525878906,44.31999969482422,41.401798248291016,15869300
2018-03-14,44.3849983215332,45.150001525878906,44.04999923706055,44.09000015258789,41.186946868896484,11801600
2018-03-15,45.08000183105469,45.47999954223633,44.380001068115234,44.939998626708984,41.98097610473633,14166500
2018-03-16,44.9900016784668,45.220001220703125,44.75,44.970001220703125,42.009002685546875,14659400
2018-03-19,44.2599983215332,44.689998626708984,43.43000030517578,44.150001525878906,41.24299240112305,19223700
2018-03-20,44.2400016784668,44.36000061035156,43.75,44.0,41.102867126464844,11270600
2018-03-21,44.36000061035156,44.66999816894531,43.400001525878906,43.5099983215332,40.6451301574707,14568900
2018-03-22,42.939998626708984,43.060001373291016,41.599998474121094,42.5099983215332,39.710975646972656,18312600
2018-03-23,42.29999923706055,42.88999938964844,40.6609992980957,40.869998931884766,38.178958892822266,18935900
2018-03-26,41.970001220703125,42.400001525878906,41.0,41.849998474121094,39.09443283081055,13573800
2018-03-27,42.20000076293945,42.290000915527344,40.33000183105469,40.709999084472656,38.02949142456055,15262400
2018-03-28,40.34000015258789,40.400001525878906,39.119998931884766,40.0099983215332,37.37558364868164,21590700
2018-03-29,40.2400016784668,41.0,40.18000030517578,40.4900016784668,37.82398223876953,11619600
2018-04-02,40.09000015258789,40.52000045776367,38.68000030517578,39.08000183105469,36.5068244934082,14019000
2018-04-03,39.599998474121094,39.65999984741211,38.439998626708984,38.97999954223633,36.41340255737305,9496700
2018-04-04,37.79999923706055,39.630001068115234,37.75199890136719,39.439998626708984,36.843116760253906,11933700
2018-04-05,40.0,40.439998626708984,39.90999984741211,40.189998626708984,37.543731689453125,10002800
2018-04-06,39.54999923706055,40.040000915527344,38.90999984741211,39.22999954223633,36.646942138671875,12637000
2018-04-09,39.88999938964844,41.04999923706055,39.560001373291016,40.06999969482422,37.43163299560547,9335200
2018-04-10,41.27000045776367,41.29999923706055,40.18000030517578,40.70000076293945,38.0201530456543,7605100
2018-04-11,40.439998626708984,41.04999923706055,40.40999984741211,40.459999084472656,37.795955657958984,6299600
2018-04-12,40.630001068115234,40.994998931884766,40.41999816894531,40.599998474121094,37.92673873901367,5957300
2018-04-13,40.400001525878906,40.52000045776367,39.58000183105469,39.79999923706055,37.17941665649414,8288500
2018-04-16,39.88999938964844,40.06999969482422,39.4900016784668,39.93000030517578,37.30085372924805,5445300
2018-04-17,40.119998931884766,40.58000183105469,39.810001373291016,40.27000045776367,37.61846923828125,9740200
2018-04-18,40.5,40.5,39.5099983215332,40.18000030517578,37.534393310546875,9516600
2018-04-19,40.13999938964844,40.34000015258789,38.61000061035156,38.900001525878906,36.33867263793945,16780100
2018-04-20,37.34000015258789,37.4900016784668,36.5,37.439998626708984,34.97480392456055,25691700
2018-04-23,37.40999984741211,37.7599983215332,36.7400016784668,37.0,34.56377410888672,12407800
2018-04-24,37.369998931884766,37.54999923706055,35.459999084472656,35.869998931884766,33.508182525634766,19627300
2018-04-25,35.790000915527344,36.2400016784668,34.880001068115234,35.880001068115234,33.517520904541016,10914300
2018-04-26,36.130001068115234,36.900001525878906,36.1150016784668,36.5,34.09669876098633,9146300
2018-04-27,37.099998474121094,37.1879997253418,36.33000183105469,36.7599983215332,34.339576721191406,8360300
2018-04-30,37.08000183105469,37.09000015258789,36.150001525878906,36.5099983215332,34.106040954589844,8537900
2018-05-01,36.29999923706055,37.5,36.290000915527344,37.470001220703125,35.002830505371094,10001100
2018-05-02,37.27000045776367,37.494998931884766,36.939998626708984,37.08000183105469,34.63850784301758,8285200
2018-05-03,36.900001525878906,37.439998626708984,36.20000076293945,37.20000076293945,34.7506103515625,11486400
2018-05-04,36.54999923706055,37.849998474121094,36.400001525878906,37.66999816894531,35.189659118652344,14010700
2018-05-07,38.2400016784668,38.90999984741211,38.0,38.720001220703125,36.17052459716797,19097200
2018-05-08,38.18000030517578,38.290000915527344,36.54999923706055,36.939998626708984,34.50772476196289,26166400
2018-05-09,36.75,37.400001525878906,36.5099983215332,37.13999938964844,34.694557189941406,13651200
2018-05-10,37.13999938964844,37.25299835205078,36.70000076293945,36.849998474121094,34.42365264892578,9592100
2018-05-11,37.02000045776367,37.20000076293945,36.689998626708984,36.95000076293945,34.517066955566406,6867200
2018-05-14,37.25,37.7599983215332,37.06999969482422,37.16999816894531,34.72257995605469,8145800
2018-05-15,36.72999954223633,36.93000030517578,35.93000030517578,36.119998931884766,33.74171829223633,11197100
2018-05-16,36.400001525878906,36.755001068115234,36.15999984741211,36.43000030517578,34.031307220458984,9408400
2018-05-17,36.34000015258789,36.7400016784668,35.6870002746582,35.959999084472656,33.592254638671875,10110100
2018-05-18,36.0,36.02000045776367,35.54999923706055,35.709999084472656,33.35871505737305,9266900
2018-05-21,36.209999084472656,36.95000076293945,36.06999969482422,36.279998779296875,33.89118194580078,13780800
2018-05-22,36.27000045776367,36.869998931884766,36.27000045776367,36.36000061035156,33.96591567993164,9000100
2018-05-23,36.18000030517578,37.18000030517578,36.0099983215332,36.720001220703125,34.302215576171875,18619500
2018-05-24,36.900001525878906,37.13999938964844,36.47999954223633,36.70000076293945,34.283531188964844,13873000
2018-05-25,36.79999923706055,37.150001525878906,36.75,36.869998931884766,34.44233322143555,7838000
2018-05-29,36.70000076293945,37.0,36.099998474121094,36.529998779296875,34.12472152709961,9715400
2018-05-30,36.349998474121094,36.540000915527344,35.66999816894531,35.79999923706055,33.442787170410156,10801600
2018-05-31,35.93000030517578,36.02000045776367,34.7599983215332,35.18000030517578,32.86361312866211,20143500
2018-06-01,35.56999969482422,36.2599983215332,35.540000915527344,36.09000015258789,33.71369552612305,12420400
2018-06-04,36.4900016784668,38.18000030517578,36.38199996948242,38.15999984741211,35.647396087646484,20428800
2018-06-05,39.0,39.459999084472656,38.5099983215332,38.869998931884766,36.31064987182617,19386900
2018-06-06,39.25,40.68000030517578,39.20000076293945,40.400001525878906,37.739906311035156,21989200
2018-06-07,40.790000915527344,40.84000015258789,38.91999816894531,39.5,36.899166107177734,13793200
2018-06-08,38.9900016784668,40.40999984741211,38.959999084472656,39.91999816894531,37.29151153564453,12679800
2018-06-11,40.08000183105469,40.08000183105469,39.22999954223633,39.63999938964844,37.02994918823242,8980100
2018-06-12,39.86000061035156,41.470001220703125,39.70000076293945,41.470001220703125,38.73945236206055,16751900
2018-06-13,41.459999084472656,41.880001068115234,40.5620002746582,41.25,38.533939361572266,15571200
2018-06-14,41.119998931884766,43.959999084472656,41.11000061035156,43.75,40.86933135986328,28735700
2018-06-15,42.810001373291016,43.880001068115234,42.04999923706055,43.59000015258789,40.71986770629883,24615500
2018-06-18,45.029998779296875,45.22999954223633,43.119998931884766,43.7599983215332,40.8786735534668,45450800
2018-06-19,42.0,42.369998931884766,40.88999938964844,41.88999938964844,39.131797790527344,27377500
2018-06-20,42.65999984741211,42.720001220703125,41.36000061035156,41.68000030517578,38.93562698364258,16169900
2018-06-21,41.470001220703125,41.59000015258789,40.40999984741211,40.81999969482422,38.13225173950195,14422100
2018-06-22,41.13999938964844,41.189998626708984,40.369998931884766,40.81999969482422,38.13225173950195,9409900
2018-06-25,39.939998626708984,40.0,38.79999923706055,39.18000030517578,36.60023498535156,17566700
2018-06-26,39.560001373291016,39.7599983215332,39.04999923706055,39.470001220703125,36.87114334106445,10262200
2018-06-27,39.5,40.209999084472656,38.290000915527344,38.38999938964844,35.86225128173828,15704000
2018-06-28,38.40999984741211,38.97999954223633,37.93000030517578,38.93000030517578,36.36669921875,9852700
2018-06-29,39.150001525878906,39.869998931884766,38.75,38.95000076293945,36.38538360595703,10243900
2018-07-02,38.0099983215332,38.79999923706055,37.869998931884766,38.790000915527344,36.23591995239258,12932300
2018-07-03,39.18000030517578,39.209999084472656,38.349998474121094,38.380001068115234,35.85291290283203,5953300
2018-07-05,38.540000915527344,38.869998931884766,37.779998779296875,38.540000915527344,36.002376556396484,9390600
2018-07-06,38.279998779296875,39.529998779296875,38.15999984741211,39.459999084472656,36.86180114746094,11616800
2018-07-09,39.9900016784668,40.040000915527344,39.290000915527344,39.400001525878906,36.80575180053711,9902600
2018-07-10,39.4900016784668,39.959999084472656,38.41999816894531,38.59000015258789,36.0490837097168,10153700
2018-07-11,37.86000061035156,38.22999954223633,37.38999938964844,37.95000076293945,35.45122528076172,10935300
2018-07-12,38.27000045776367,38.77000045776367,38.0099983215332,38.52000045776367,35.98369216918945,9926600
2018-07-13,38.529998779296875,38.77000045776367,37.959999084472656,38.27000045776367,35.750160217285156,6937000
2018-07-16,38.29999923706055,38.310001373291016,37.790000915527344,38.040000915527344,35.535301208496094,6270900
2018-07-17,37.70000076293945,38.16999816894531,37.599998474121094,37.9900016784668,35.48859405517578,8431800
2018-07-18,37.959999084472656,38.09000015258789,37.04999923706055,37.529998779296875,35.05887985229492,15027500
2018-07-19,37.189998626708984,37.2400016784668,36.779998779296875,36.880001068115234,34.451683044433594,8132900
2018-07-20,36.849998474121094,36.900001525878906,35.2599983215332,35.5099983215332,33.17188262939453,30111000
2018-07-23,35.939998626708984,36.13999938964844,35.470001220703125,35.65999984741211,33.312007904052734,9977700
2018-07-24,36.27000045776367,36.70000076293945,35.21500015258789,35.310001373291016,32.98505401611328,13768100
2018-07-25,35.58000183105469,37.11000061035156,35.380001068115234,36.91999816894531,34.489044189453125,17787700
2018-07-26,36.220001220703125,37.400001525878906,36.220001220703125,36.63999938964844,34.227481842041016,10394200
2018-07-27,37.150001525878906,37.3650016784668,35.86000061035156,36.209999084472656,33.8257942199707,10426700
2018-07-30,36.18000030517578,36.290000915527344,34.86000061035156,35.15999984741211,32.844932556152344,13689200
2018-07-31,35.189998626708984,35.88999938964844,34.900001525878906,35.86000061035156,33.49884033203125,14307800
2018-08-01,35.58000183105469,36.88999938964844,35.560001373291016,36.279998779296875,33.89118194580078,13061300
2018-08-02,35.400001525878906,36.34000015258789,35.130001068115234,36.290000915527344,33.90052795410156,12221600
2018-08-03,36.47999954223633,36.7140007019043,35.810001373291016,36.16999816894531,33.78842544555664,6754000
2018-08-06,36.060001373291016,36.11000061035156,35.529998779296875,35.900001525878906,33.53620529174805,9665800
2018-08-07,36.290000915527344,36.70000076293945,35.922000885009766,36.5,34.09669876098633,9422900
2018-08-08,36.56999969482422,36.79999923706055,35.959999084472656,36.0,33.62962341308594,8673200
2018-08-09,36.27000045776367,36.62200164794922,35.959999084472656,36.02000045776367,33.6483039855957,8158400
2018-08-10,35.619998931884766,35.904998779296875,35.470001220703125,35.790000915527344,33.433448791503906,8677600
2018-08-13,35.58000183105469,35.65999984741211,34.540000915527344,35.06999969482422,32.76085662841797,15524300
2018-08-14,34.59000015258789,34.59000015258789,33.02000045776367,33.869998931884766,31.63986587524414,33338500
2018-08-15,32.130001068115234,32.560001373291016,31.479999542236328,32.36000061035156,30.229293823242188,46803300
2018-08-16,32.0,33.20000076293945,31.18000030517578,31.969999313354492,29.86496925354004,46628200
2018-08-17,31.829999923706055,32.44499969482422,31.06999969482422,32.220001220703125,30.0985107421875,20065900
2018-08-20,32.61000061035156,33.279998779296875,32.599998474121094,33.040000915527344,30.864519119262695,15729400
2018-08-21,33.40999984741211,33.599998474121094,32.459999084472656,32.79999923706055,30.640321731567383,12379400
2018-08-22,32.75,32.849998474121094,32.310001373291016,32.34000015258789,30.210609436035156,15485900
2018-08-23,32.7400016784668,33.04999923706055,31.1299991607666,31.389999389648438,29.32316017150879,23523300
2018-08-24,31.549999237060547,31.6560001373291,31.264999389648438,31.399999618530273,29.332500457763672,12823200
2018-08-27,31.979999542236328,32.80500030517578,31.770000457763672,32.66999816894531,30.518877029418945,16679800
2018-08-28,32.97999954223633,32.9900016784668,31.809999465942383,32.15999984741211,30.04245948791504,14949800
2018-08-29,32.029998779296875,32.38999938964844,31.905000686645508,31.950000762939453,29.846288681030273,9591500
2018-08-30,31.649999618530273,31.81999969482422,30.76099967956543,31.0,28.958839416503906,15360700
2018-08-31,30.65999984741211,31.459999084472656,30.520000457763672,31.299999237060547,29.239084243774414,10738200
2018-09-04,30.010000228881836,30.030000686645508,29.059999465942383,29.43000030517578,27.492216110229492,47842200
2018-09-05,27.959999084472656,28.049999237060547,26.0,26.299999237060547,24.56830406188965,82488000
2018-09-06,27.239999771118164,27.934999465942383,26.559999465942383,27.25,25.455753326416016,41710600
2018-09-07,27.209999084472656,27.40999984741211,26.700000762939453,26.950000762939453,25.175508499145508,26661500
2018-09-10,26.75,26.850000381469727,26.110000610351562,26.530000686645508,24.78316307067871,21667300
2018-09-11,26.040000915527344,27.399999618530273,25.899999618530273,27.09000015258789,25.306289672851562,22625800
2018-09-12,26.979999542236328,27.760000228881836,26.719999313354492,27.6299991607666,25.810731887817383,21283700
2018-09-13,28.309999465942383,29.020000457763672,27.551000595092773,27.760000228881836,25.932174682617188,28412900
2018-09-14,27.90999984741211,28.030000686645508,27.040000915527344,27.110000610351562,25.324974060058594,16352900
2018-09-17,26.125,26.184999465942383,25.329999923706055,25.729999542236328,24.03583526611328,27869800
2018-09-18,25.899999618530273,26.09000015258789,25.270000457763672,25.75,24.054519653320312,17188100
2018-09-19,26.1200008392334,27.110000610351562,26.1200008392334,26.920000076293945,25.147483825683594,16091900
2018-09-20,27.200000762939453,27.264999389648438,26.649999618530273,26.93000030517578,25.156824111938477,15145100
2018-09-21,27.309999465942383,27.350000381469727,26.25,26.489999771118164,24.74579429626465,14918400
2018-09-24,25.059999465942383,25.530000686645508,24.3799991607666,24.510000228881836,22.89616584777832,34559200
2018-09-25,24.799999237060547,24.84000015258789,24.399999618530273,24.540000915527344,22.924192428588867,19370200
2018-09-26,24.719999313354492,25.860000610351562,24.65999984741211,25.200000762939453,23.540735244750977,31064300
2018-09-27,25.399999618530273,25.889999389648438,25.280000686645508,25.43000030517578,23.755590438842773,15062000
2018-09-28,25.299999237060547,26.229999542236328,25.299999237060547,26.09000015258789,24.372133255004883,13787600
2018-10-01,26.030000686645508,26.260000228881836,25.3799991607666,25.489999771118164,23.8116397857666,11217300
2018-10-02,25.100000381469727,25.399999618530273,24.540000915527344,24.899999618530273,23.260488510131836,14443500
2018-10-03,25.149999618530273,25.440000534057617,24.790000915527344,25.139999389648438,23.484683990478516,10944400
2018-10-04,24.780000686645508,24.850000381469727,24.062000274658203,24.31999969482422,22.71867561340332,15836800
2018-10-05,24.200000762939453,24.25,23.3700008392334,23.6200008392334,22.064767837524414,18050500
2018-10-08,23.020000457763672,24.239999771118164,22.649999618530273,23.889999389648438,22.316987991333008,18179800
2018-10-09,23.450000762939453,24.200000762939453,23.34000015258789,23.780000686645508,22.2142333984375,13740200
2018-10-10,23.450000762939453,23.549999237060547,22.700000762939453,22.709999084472656,21.214683532714844,21411600
2018-10-11,22.520000457763672,23.65999984741211,22.5,23.479999542236328,21.93398666381836,25140000
2018-10-12,24.540000915527344,24.899999618530273,23.739999771118164,24.450000762939453,22.840118408203125,20258500
2018-10-15,24.110000610351562,24.639999389648438,23.799999237060547,24.139999389648438,22.550527572631836,11138200
2018-10-16,24.5,24.700000762939453,24.079999923706055,24.6299991607666,23.008264541625977,11689500
2018-10-17,24.520000457763672,24.610000610351562,23.459999084472656,23.68000030517578,22.120817184448242,15378700
2018-10-18,23.5,24.131999969482422,23.219999313354492,23.329999923706055,21.793861389160156,15582300
2018-10-19,23.940000534057617,23.950000762939453,22.950000762939453,23.010000228881836,21.494932174682617,12970000
2018-10-22,23.860000610351562,24.110000610351562,23.299999237060547,23.540000915527344,21.990034103393555,13939900
2018-10-23,22.610000610351562,23.59000015258789,22.329999923706055,23.229999542236328,21.70044708251953,17949600
2018-10-24,23.18000030517578,23.200000762939453,21.690000534057617,21.760000228881836,20.327238082885742,22822200
2018-10-25,22.049999237060547,22.59000015258789,21.90999984741211,22.559999465942383,21.074562072753906,13330200
2018-10-26,21.670000076293945,22.93000030517578,21.579999923706055,22.579999923706055,21.093246459960938,18085100
2018-10-29,22.700000762939453,23.020000457763672,21.690000534057617,21.979999542236328,20.53274917602539,15114500
2018-10-30,22.06999969482422,22.469999313354492,21.700000762939453,22.3799991607666,20.90641212463379,12069100
2018-10-31,22.8700008392334,23.59000015258789,22.56999969482422,23.520000457763672,21.971351623535156,19094100
2018-11-01,23.719999313354492,25.760000228881836,23.200000762939453,25.450000762939453,23.774272918701172,25744000
2018-11-02,25.540000915527344,25.600000381469727,23.84000015258789,24.049999237060547,22.466453552246094,26777600
2018-11-05,23.940000534057617,24.459999084472656,23.649999618530273,24.149999618530273,22.55986785888672,10519600
2018-11-06,24.100000381469727,24.469999313354492,23.450000762939453,23.600000381469727,22.046085357666016,10321400
2018-11-07,24.020000457763672,24.15999984741211,23.469999313354492,24.06999969482422,22.485137939453125,10476700
2018-11-08,23.850000381469727,23.8700008392334,22.3799991607666,22.399999618530273,20.92509651184082,17331600
2018-11-09,22.0,22.479999542236328,21.579999923706055,21.700000762939453,20.271188735961914,17573400
2018-11-12,21.920000076293945,22.3799991607666,21.459999084472656,22.010000228881836,20.560775756835938,14257100
2018-11-13,22.239999771118164,22.790000915527344,22.170000076293945,22.389999389648438,20.915756225585938,14807600
2018-11-14,22.75,23.079999923706055,22.5,22.760000228881836,21.26139259338379,11823900
2018-11-15,22.899999618530273,24.270000457763672,22.809999465942383,24.200000762939453,22.60658073425293,24377700
2018-11-16,23.68000030517578,24.0,22.600000381469727,23.049999237060547,21.532297134399414,23225900
2018-11-19,22.450000762939453,22.829999923706055,20.93000030517578,21.110000610351562,19.72003746032715,42137000
2018-11-20,20.479999542236328,20.5,19.270000457763672,19.489999771118164,18.206701278686523,41355000
2018-11-21,20.0,20.690000534057617,19.920000076293945,20.34000015258789,19.000736236572266,29173400
2018-11-23,19.860000610351562,19.8799991607666,19.209999084472656,19.270000457763672,18.001188278198242,18858200
2018-11-26,19.760000228881836,20.783000946044922,19.75,20.459999084472656,19.11283302307129,22571800
2018-11-27,20.190000534057617,21.027999877929688,20.110000610351562,20.84000015258789,19.46781349182129,14539300
2018-11-28,21.31999969482422,21.40999984741211,20.610000610351562,21.3799991607666,19.97225570678711,16977700
2018-11-29,21.049999237060547,21.149999618530273,20.3799991607666,20.969999313354492,19.58925437927246,13441400
2018-11-30,21.0,21.260000228881836,20.559999465942383,21.229999542236328,19.832134246826172,10591200
2018-12-03,22.360000610351562,22.489999771118164,21.770000457763672,22.010000228881836,20.560775756835938,19812700
2018-12-04,21.920000076293945,22.260000228881836,21.389999389648438,21.450000762939453,20.037649154663086,18051400
2018-12-06,20.450000762939453,21.489999771118164,20.110000610351562,21.229999542236328,19.832134246826172,20377400
2018-12-07,21.06999969482422,21.7549991607666,20.920000076293945,20.93000030517578,19.551889419555664,13522900
2018-12-10,20.75,21.190000534057617,20.1200008392334,20.510000228881836,19.159543991088867,14536300
2018-12-11,20.950000762939453,21.34000015258789,20.81999969482422,20.90999984741211,19.533205032348633,13446100
2018-12-12,21.299999237060547,22.315000534057617,21.270000457763672,21.889999389648438,20.44867706298828,19668000
2018-12-13,22.0,23.350000381469727,22.0,22.709999084472656,21.214683532714844,25481000
2018-12-14,22.040000915527344,22.940000534057617,22.010000228881836,22.170000076293945,20.71023941040039,14871300
2018-12-17,22.040000915527344,22.260000228881836,21.170000076293945,21.350000381469727,19.94423484802246,16535300
2018-12-18,21.469999313354492,21.836999893188477,20.90999984741211,21.040000915527344,19.654645919799805,14271800
2018-12-19,20.950000762939453,21.485000610351562,20.0,20.170000076293945,18.841930389404297,15276000
2018-12-20,20.09000015258789,20.209999084472656,19.639999389648438,19.90999984741211,18.599048614501953,17860300
2018-12-21,20.09000015258789,21.989999771118164,19.520000457763672,21.079999923706055,19.6920108795166,49686400
2018-12-24,21.489999771118164,21.510000228881836,19.260000228881836,19.75,18.449583053588867,28037300
2018-12-26,20.31999969482422,21.1299991607666,19.75,21.100000381469727,19.710695266723633,25225300
2018-12-27,20.5,22.059999465942383,20.5,21.700000762939453,20.271188735961914,31047500
2018-12-28,21.780000686645508,22.0,21.149999618530273,21.709999084472656,20.280529022216797,16648300
2018-12-31,22.040000915527344,22.479999542236328,20.770000457763672,20.93000030517578,19.551889419555664,19422400
2019-01-02,20.309999465942383,21.479999542236328,20.18000030517578,21.270000457763672,19.8695011138916,15840000
2019-01-03,20.889999389648438,21.139999389648438,20.25,20.350000381469727,19.01007652282715,18608000
2019-01-04,20.979999542236328,22.68000030517578,20.75,22.270000457763672,20.80365753173828,25156900
2019-01-07,22.43000030517578,22.850000381469727,22.260000228881836,22.760000228881836,21.26139259338379,18889800
2019-01-08,22.989999771118164,23.18000030517578,22.434999465942383,22.950000762939453,21.43888282775879,15180400
2019-01-09,23.239999771118164,24.1200008392334,23.219999313354492,23.690000534057617,22.13016128540039,21656200
2019-01-10,23.0,23.549999237060547,22.829999923706055,23.399999618530273,21.8592529296875,12368400
2019-01-11,23.190000534057617,23.75,22.690000534057617,22.8799991607666,21.373491287231445,10034400
2019-01-14,22.25,22.299999237060547,21.530000686645508,22.040000915527344,20.588802337646484,14129900
2019-01-15,22.25,22.739999771118164,22.1200008392334,22.25,20.78497314453125,11862900
2019-01-16,22.3700008392334,22.68000030517578,22.280000686645508,22.329999923706055,20.859704971313477,9761000
2019-01-17,22.049999237060547,22.485000610351562,22.020000457763672,22.139999389648438,20.68221664428711,12013700
2019-01-18,22.450000762939453,23.850000381469727,22.299999237060547,23.260000228881836,21.728471755981445,23275200
2019-01-22,22.8799991607666,22.90999984741211,21.5,21.68000030517578,20.252504348754883,19538300
2019-01-23,22.049999237060547,22.600000381469727,21.7549991607666,21.969999313354492,20.52341079711914,11262200
2019-01-24,21.979999542236328,22.260000228881836,21.5,22.100000381469727,20.64484977722168,13846300
2019-01-25,22.479999542236328,23.93000030517578,22.469999313354492,23.6299991607666,22.074108123779297,28024800
2019-01-28,23.43000030517578,24.139999389648438,23.059999465942383,23.719999313354492,22.15818214416504,13925800
2019-01-29,23.739999771118164,23.8700008392334,23.309999465942383,23.520000457763672,21.971351623535156,11310400
2019-01-30,24.010000228881836,24.719999313354492,23.760000228881836,24.639999389648438,23.017608642578125,19832300
2019-01-31,24.5,25.450000762939453,24.469999313354492,24.850000381469727,23.213781356811523,19318400
2019-02-01,24.739999771118164,25.309999465942383,24.309999465942383,24.6299991607666,23.008264541625977,11938200
2019-02-04,24.5,24.540000915527344,24.15999984741211,24.290000915527344,22.69065284729004,9054300
2019-02-05,24.450000762939453,25.979999542236328,24.40999984741211,25.420000076293945,23.746248245239258,19165600
2019-02-06,25.469999313354492,25.71500015258789,24.959999084472656,25.110000610351562,23.456661224365234,11083100
2019-02-07,24.770000457763672,24.93000030517578,23.520000457763672,23.979999542236328,22.40106201171875,15836100
2019-02-08,23.649999618530273,24.280000686645508,23.600000381469727,23.989999771118164,22.4104061126709,8246200
2019-02-11,24.350000381469727,24.729999542236328,24.149999618530273,24.280000686645508,22.681312561035156,9035100
2019-02-12,24.670000076293945,25.350000381469727,24.56999969482422,24.68000030517578,23.05497169494629,10932800
2019-02-13,25.0,25.559999465942383,24.489999771118164,24.610000610351562,22.989582061767578,12449900
2019-02-14,24.540000915527344,24.6200008392334,23.885000228881836,24.329999923706055,22.728017807006836,10126800
2019-02-15,24.510000228881836,24.56999969482422,23.90999984741211,23.959999084472656,22.38237762451172,11489400
2019-02-19,23.65999984741211,24.770000457763672,23.649999618530273,24.639999389648438,23.017608642578125,12430900
2019-02-20,24.809999465942383,25.420000076293945,24.510000228881836,24.68000030517578,23.05497169494629,13209200
2019-02-21,24.81999969482422,24.8799991607666,24.010000228881836,24.270000457763672,22.67197036743164,13542600
2019-02-22,24.549999237060547,25.959999084472656,24.479999542236328,25.950000762939453,24.241352081298828,27113300
2019-02-25,27.110000610351562,27.3799991607666,26.040000915527344,26.190000534057617,24.46554946899414,29338500
2019-02-26,25.979999542236328,26.81999969482422,25.65999984741211,26.59000015258789,24.839210510253906,20278800
2019-02-27,26.420000076293945,26.899999618530273,25.8700008392334,25.969999313354492,24.260034561157227,22994200
2019-02-28,28.579999923706055,28.6200008392334,26.579999923706055,27.709999084472656,25.885465621948242,66593100
2019-03-01,28.030000686645508,29.389999389648438,27.969999313354492,28.729999542236328,26.838306427001953,37083600
2019-03-04,29.040000915527344,29.200000762939453,28.139999389648438,28.889999389648438,26.987768173217773,23454400
2019-03-05,28.8799991607666,29.700000762939453,28.700000762939453,29.350000381469727,27.417482376098633,19982900
2019-03-06,29.25,29.65999984741211,28.719999313354492,29.030000686645508,27.118553161621094,21316900
2019-03-07,28.5,28.645000457763672,27.600000381469727,27.84000015258789,26.00690460205078,20959500
2019-03-08,26.709999084472656,27.25,26.3700008392334,27.049999237060547,25.268922805786133,28554000
2019-03-11,27.459999084472656,27.889999389648438,27.15999984741211,27.6200008392334,25.801393508911133,21410800
2019-03-12,27.950000762939453,28.43000030517578,27.530000686645508,28.110000610351562,26.25912857055664,18551100
2019-03-13,28.270000457763672,28.420000076293945,27.860000610351562,28.1299991607666,26.27781105041504,13941500
2019-03-14,27.75,27.9689998626709,27.385000228881836,27.889999389648438,26.053613662719727,17280900
2019-03-15,28.15999984741211,28.709999084472656,27.780000686645508,27.93000030517578,26.090980529785156,16304000
2019-03-18,28.25,28.690000534057617,27.920000076293945,28.139999389648438,26.287153244018555,12513800
2019-03-19,28.299999237060547,28.670000076293945,28.010000228881836,28.309999465942383,26.445959091186523,12356500
2019-03-20,28.15999984741211,28.290000915527344,27.670000076293945,28.079999923706055,26.23110580444336,12752400
2019-03-21,27.969999313354492,28.81999969482422,27.8700008392334,28.760000228881836,26.866331100463867,14343000
2019-03-22,28.40999984741211,28.760000228881836,27.84000015258789,28.0,26.156370162963867,13944200
2019-03-25,27.690000534057617,28.549999237060547,27.469999313354492,28.389999389648438,26.52069091796875,14183100
2019-03-26,28.5,29.049999237060547,28.31999969482422,28.809999465942383,26.913036346435547,17986900
2019-03-27,28.809999465942383,29.709999084472656,28.809999465942383,29.15999984741211,27.239992141723633,20596600
2019-03-28,29.229999542236328,29.450000762939453,28.860000610351562,29.40999984741211,27.47353172302246,9726700
2019-03-29,29.770000457763672,30.530000686645508,29.690000534057617,30.149999618530273,28.16480827331543,22128200
2019-04-01,30.93000030517578,31.625,30.780000686645508,31.260000228881836,29.20172119140625,25515800
2019-04-02,31.139999389648438,31.200000762939453,30.100000381469727,30.290000915527344,28.295591354370117,20620300
2019-04-03,30.709999084472656,30.929000854492188,30.229999542236328,30.309999465942383,28.314273834228516,15446000
2019-04-04,29.729999542236328,30.65999984741211,29.68000030517578,30.25,28.258222579956055,14536900
2019-04-05,30.5,31.56999969482422,30.3700008392334,31.239999771118164,29.18303871154785,17824300
2019-04-08,30.920000076293945,31.18000030517578,30.670000076293945,30.790000915527344,28.762666702270508,11378700
2019-04-09,30.75,31.31999969482422,30.389999389648438,30.899999618530273,28.86542320251465,13887300
2019-04-10,30.6299991607666,30.84000015258789,29.809999465942383,30.170000076293945,28.183490753173828,20472700
2019-04-11,29.809999465942383,30.350000381469727,29.549999237060547,30.200000762939453,28.211515426635742,10818900
2019-04-12,30.6299991607666,31.190000534057617,30.31999969482422,30.56999969482422,28.557153701782227,11289300
2019-04-15,30.399999618530273,30.663000106811523,29.1200008392334,29.65999984741211,27.70707130432129,16600400
2019-04-16,30.079999923706055,30.530000686645508,29.399999618530273,29.90999984741211,27.940608978271484,15046300
2019-04-17,29.969999313354492,30.639999389648438,29.209999084472656,29.850000381469727,27.88456153869629,17614900
2019-04-18,29.84000015258789,30.020000457763672,29.479999542236328,30.010000228881836,28.034025192260742,9563700
2019-04-22,29.65999984741211,29.739999771118164,29.079999923706055,29.649999618530273,27.69772720336914,11174100
2019-04-23,29.5,30.139999389648438,29.350000381469727,29.780000686645508,27.819169998168945,12297100
2019-04-24,29.700000762939453,29.899999618530273,29.34000015258789,29.65999984741211,27.70707130432129,7644500
2019-04-25,29.420000076293945,29.5,28.420000076293945,29.229999542236328,27.305381774902344,14814000
2019-04-26,29.030000686645508,29.280000686645508,28.2549991607666,29.1299991607666,27.21196746826172,17751700
2019-04-29,29.239999771118164,29.979999542236328,29.139999389648438,29.864999771118164,27.898571014404297,10643700
2019-04-30,30.530000686645508,30.889999389648438,30.010000228881836,30.270000457763672,28.276906967163086,18458600
2019-05-01,30.34000015258789,31.0,30.18000030517578,30.200000762939453,28.211515426635742,12204100
2019-05-02,30.1299991607666,30.889999389648438,29.875,29.989999771118164,28.01534080505371,11682500
2019-05-03,30.260000228881836,30.8799991607666,30.049999237060547,30.049999237060547,28.07139015197754,14887100
2019-05-06,28.239999771118164,28.93000030517578,27.0,28.700000762939453,26.810279846191406,27358700
2019-05-07,28.295000076293945,28.5,26.780000686645508,27.1299991607666,25.343656539916992,28758600
2019-05-08,26.950000762939453,27.440000534057617,26.700000762939453,26.889999389648438,25.119455337524414,18499900
2019-05-09,26.389999389648438,27.770000457763672,25.809999465942383,27.510000228881836,25.69863510131836,33001300
2019-05-10,30.190000534057617,30.469999313354492,27.90999984741211,28.170000076293945,26.31517791748047,57736600
2019-05-13,26.93000030517578,28.450000762939453,26.81999969482422,28.18000030517578,26.32451820373535,30821700
2019-05-14,28.6299991607666,29.799999237060547,28.260000228881836,29.670000076293945,27.716411590576172,22847900
2019-05-15,29.6200008392334,30.760000228881836,29.450000762939453,30.440000534057617,28.435712814331055,21663100
2019-05-16,30.25,30.889999389648438,29.875,30.459999084472656,28.454395294189453,14903200
2019-05-17,29.579999923706055,30.014999389648438,29.149999618530273,29.309999465942383,27.380115509033203,18158400
2019-05-20,28.75,28.969999313354492,28.079999923706055,28.360000610351562,26.49266815185547,17371500
2019-05-21,28.670000076293945,29.274999618530273,28.489999771118164,29.049999237060547,27.13723373413086,10069400
2019-05-22,28.760000228881836,29.040000915527344,28.190000534057617,28.229999542236328,26.371227264404297,12794500
2019-05-23,27.5,27.6299991607666,26.239999771118164,26.700000762939453,24.94196891784668,27158100
2019-05-24,27.079999923706055,27.219999313354492,26.170000076293945,26.31999969482422,24.58698844909668,17438200
2019-05-28,26.450000762939453,26.770000457763672,26.219999313354492,26.290000915527344,24.5589656829834,14073800
2019-05-29,25.969999313354492,26.1299991607666,25.479999542236328,26.010000228881836,24.297401428222656,12530100
2019-05-30,26.030000686645508,26.6299991607666,26.030000686645508,26.350000381469727,24.615015029907227,8466600
2019-05-31,25.809999465942383,25.899999618530273,25.524999618530273,25.760000228881836,24.06386375427246,11156200
2019-06-03,25.809999465942383,26.5,25.5,25.760000228881836,24.06386375427246,11859000
2019-06-04,26.18000030517578,26.899999618530273,26.084999084472656,26.799999237060547,25.035383224487305,11199000
2019-06-05,26.950000762939453,26.989999771118164,25.670000076293945,26.190000534057617,24.46554946899414,11011600
2019-06-06,26.18000030517578,26.3799991607666,25.809999465942383,26.239999771118164,24.51225471496582,7660500
2019-06-07,26.360000610351562,27.15999984741211,26.350000381469727,26.799999237060547,25.035383224487305,9518300
2019-06-10,27.440000534057617,27.760000228881836,27.135000228881836,27.260000228881836,25.46509552001953,14453000
2019-06-11,27.8700008392334,28.459999084472656,27.610000610351562,28.0,26.156370162963867,15134700
2019-06-12,27.469999313354492,27.489999771118164,27.010000228881836,27.239999771118164,25.4464111328125,8873700
2019-06-13,27.329999923706055,27.8700008392334,27.260000228881836,27.540000915527344,25.726659774780273,6933500
2019-06-14,27.110000610351562,27.1200008392334,26.639999389648438,27.049999237060547,25.268922805786133,9140100
2019-06-17,27.100000381469727,27.4950008392334,26.81999969482422,27.329999923706055,25.530485153198242,6570200
2019-06-18,27.600000381469727,28.8799991607666,27.469999313354492,28.260000228881836,26.399250030517578,19526200
2019-06-19,28.260000228881836,28.8799991607666,27.889999389648438,28.65999984741211,26.77291488647461,10938200
2019-06-20,29.25,29.799999237060547,28.81999969482422,29.1200008392334,27.202625274658203,14674400
2019-06-21,28.969999313354492,29.549999237060547,28.850000381469727,29.059999465942383,27.146575927734375,13397500
2019-06-24,29.190000534057617,29.270000457763672,28.889999389648438,28.90999984741211,27.006452560424805,6070800
2019-06-25,28.690000534057617,28.71500015258789,28.06999969482422,28.5,26.623451232910156,11002600
2019-06-26,28.90999984741211,30.325000762939453,28.844999313354492,30.139999389648438,28.15546417236328,23418800
2019-06-27,30.25,30.68000030517578,30.170000076293945,30.290000915527344,28.295591354370117,12985300
2019-06-28,30.290000915527344,30.489999771118164,30.030000686645508,30.290000915527344,28.295591354370117,10410100
2019-07-01,31.360000610351562,31.9950008392334,30.895000457763672,31.190000534057617,29.136327743530273,17308200
2019-07-02,31.059999465942383,31.959999084472656,31.040000915527344,31.450000762939453,29.37921142578125,13148700
2019-07-03,31.399999618530273,31.540000915527344,30.81999969482422,31.5,29.425918579101562,6008800
2019-07-05,30.969999313354492,31.200000762939453,30.719999313354492,31.030000686645508,28.986865997314453,7070800
2019-07-08,30.399999618530273,30.665000915527344,30.229999542236328,30.56999969482422,28.557153701782227,8808800
2019-07-09,30.3799991607666,30.809999465942383,30.290000915527344,30.75,28.72530174255371,7317700
2019-07-10,30.989999771118164,31.100000381469727,30.165000915527344,30.709999084472656,28.68793296813965,13297300
2019-07-11,30.790000915527344,30.972999572753906,30.31999969482422,30.510000228881836,28.501102447509766,7386200
2019-07-12,30.690000534057617,31.415000915527344,30.600000381469727,31.079999923706055,29.033573150634766,11766900
2019-07-15,31.360000610351562,31.670000076293945,31.0,31.030000686645508,28.986865997314453,7110200
2019-07-16,31.0,31.100000381469727,30.520000457763672,30.719999313354492,28.697275161743164,9375500
2019-07-17,30.84000015258789,31.079999923706055,30.600000381469727,30.709999084472656,28.68793296813965,5349000
2019-07-18,30.5,30.600000381469727,30.163999557495117,30.579999923706055,28.56649398803711,5782900
2019-07-19,30.809999465942383,31.290000915527344,30.809999465942383,30.989999771118164,28.949499130249023,8153800
2019-07-22,30.90999984741211,30.950000762939453,30.479999542236328,30.65999984741211,28.64122772216797,6676900
2019-07-23,30.899999618530273,31.920000076293945,30.84000015258789,31.850000381469727,29.75287437438965,11159500
2019-07-24,31.739999771118164,32.33000183105469,31.600000381469727,32.20000076293945,30.0798282623291,11972600
2019-07-25,32.040000915527344,32.380001068115234,31.68000030517578,31.829999923706055,29.734189987182617,7397700
2019-07-26,31.93000030517578,32.005001068115234,31.520000457763672,31.549999237060547,29.472623825073242,5592000
2019-07-29,31.450000762939453,31.45400047302246,30.780000686645508,31.389999389648438,29.32316017150879,10329200
2019-07-30,30.850000381469727,30.989999771118164,30.375,30.420000076293945,28.417028427124023,8441200
2019-07-31,30.489999771118164,30.5,29.350000381469727,29.90999984741211,27.940608978271484,11912800
2019-08-01,29.90999984741211,30.594999313354492,27.639999389648438,28.610000610351562,26.726205825805664,23027100
2019-08-02,28.18000030517578,28.34000015258789,27.649999618530273,28.010000228881836,26.165712356567383,14058700
2019-08-05,26.649999618530273,26.905000686645508,25.770000457763672,26.170000076293945,24.44686508178711,23682900
2019-08-06,26.90999984741211,27.010000228881836,26.28499984741211,26.479999542236328,24.736454010009766,11748900
2019-08-07,26.1200008392334,26.770000457763672,25.84000015258789,26.56999969482422,24.820528030395508,12524000
2019-08-08,27.040000915527344,27.635000228881836,26.84000015258789,27.540000915527344,25.726659774780273,11652800
2019-08-09,27.309999465942383,27.409000396728516,26.825000762939453,27.100000381469727,25.315629959106445,8960100
2019-08-12,26.799999237060547,27.360000610351562,26.530000686645508,27.15999984741211,25.371679306030273,20604600
2019-08-13,28.639999389648438,30.979999542236328,28.149999618530273,30.65999984741211,28.64122772216797,46127300
2019-08-14,29.700000762939453,30.70199966430664,29.549999237060547,29.6299991607666,27.679044723510742,30022900
2019-08-15,30.15999984741211,30.790000915527344,30.079999923706055,30.15999984741211,28.17414665222168,18020000
2019-08-16,30.5,31.450000762939453,30.079999923706055,31.290000915527344,29.229745864868164,18852100
2019-08-19,31.920000076293945,32.279998779296875,31.40999984741211,31.579999923706055,29.50065040588379,15392900
2019-08-20,31.489999771118164,31.81999969482422,31.3700008392334,31.420000076293945,29.351184844970703,11921900
2019-08-21,31.670000076293945,31.799999237060547,30.704999923706055,30.739999771118164,28.715959548950195,16911200
2019-08-22,30.56999969482422,30.709999084472656,29.209999084472656,29.489999771118164,27.548263549804688,19832800
2019-08-23,28.899999618530273,29.670000076293945,28.549999237060547,28.770000457763672,26.87567138671875,22029600
2019-08-26,29.18000030517578,29.81999969482422,29.079999923706055,29.739999771118164,27.781801223754883,12498500
2019-08-27,30.0,30.299999237060547,29.732999801635742,29.920000076293945,27.949951171875,7958500
2019-08-28,29.700000762939453,30.489999771118164,29.6299991607666,30.299999237060547,28.304929733276367,6625500
2019-08-29,30.690000534057617,31.239999771118164,30.635000228881836,30.739999771118164,28.715959548950195,9602700
2019-08-30,30.90999984741211,31.43000030517578,30.360000610351562,30.5,28.491762161254883,10090400
2019-09-03,30.100000381469727,30.200000762939453,29.399999618530273,29.450000762939453,27.510900497436523,7633900
2019-09-04,30.270000457763672,30.290000915527344,29.84000015258789,29.8799991607666,27.91258430480957,6567800
2019-09-05,30.31999969482422,31.079999923706055,30.25,30.84000015258789,28.80937385559082,11757700
2019-09-06,30.889999389648438,31.39699935913086,30.760000228881836,31.079999923706055,29.033573150634766,6435400
2019-09-09,31.1200008392334,31.56999969482422,30.889999389648438,31.479999542236328,29.40723419189453,7537600
2019-09-10,31.200000762939453,31.239999771118164,30.1299991607666,30.8700008392334,28.837400436401367,11056000
2019-09-11,31.200000762939453,31.719999313354492,30.639999389648438,31.06999969482422,29.02423095703125,12261800
2019-09-12,31.540000915527344,31.989999771118164,31.200000762939453,31.520000457763672,29.444602966308594,11849000
2019-09-13,31.65999984741211,31.790000915527344,31.1299991607666,31.229999542236328,29.173694610595703,7025800
2019-09-16,30.739999771118164,31.030000686645508,30.735000610351562,30.850000381469727,28.818716049194336,5453800
2019-09-17,30.739999771118164,31.299999237060547,30.520000457763672,31.170000076293945,29.117647171020508,5930900
2019-09-18,31.100000381469727,31.18000030517578,30.65999984741211,31.040000915527344,28.996206283569336,5066100
2019-09-19,31.0,32.0,30.90999984741211,31.049999237060547,29.00554656982422,12645000
2019-09-20,31.450000762939453,31.690000534057617,30.5,30.940000534057617,28.902790069580078,13990300
2019-09-23,31.360000610351562,31.469999313354492,30.28499984741211,30.329999923706055,28.33295249938965,9589800
2019-09-24,30.479999542236328,30.479999542236328,29.290000915527344,29.40999984741211,27.47353172302246,16286800
2019-09-25,29.149999618530273,30.059999465942383,29.0,29.989999771118164,28.01534080505371,12936200
2019-09-26,29.979999542236328,30.25,29.104999542236328,29.579999923706055,27.63233757019043,11001200
2019-09-27,29.709999084472656,30.010000228881836,27.469999313354492,27.81999969482422,25.988222122192383,28116900
2019-09-30,28.469999313354492,28.636999130249023,27.950000762939453,28.209999084472656,26.352542877197266,12958900
2019-10-01,28.219999313354492,28.56999969482422,27.969999313354492,28.190000534057617,26.333860397338867,10584300
2019-10-02,28.0,28.219999313354492,27.530000686645508,28.059999465942383,26.212421417236328,9215100
2019-10-03,28.110000610351562,28.969999313354492,27.81999969482422,28.799999237060547,26.903696060180664,8604200
2019-10-04,28.8799991607666,29.190000534057617,28.649999618530273,28.989999771118164,27.081186294555664,7369100
2019-10-07,28.84000015258789,29.399999618530273,28.600000381469727,28.850000381469727,26.95040512084961,9052900
2019-10-08,28.190000534057617,28.610000610351562,27.719999313354492,27.729999542236328,25.904150009155273,11603000
2019-10-09,28.280000686645508,28.600000381469727,27.959999084472656,28.3799991607666,26.511350631713867,8313000
2019-10-10,28.31999969482422,28.950000762939453,28.200000762939453,28.579999923706055,26.69818115234375,8143300
2019-10-11,29.450000762939453,30.31999969482422,29.450000762939453,29.709999084472656,27.7537784576416,17372000
2019-10-14,29.5,29.90999984741211,29.5,29.829999923706055,27.865877151489258,5981400
2019-10-15,29.989999771118164,31.075000762939453,29.959999084472656,31.0,28.958839416503906,10273500
2019-10-16,30.829999923706055,31.450000762939453,30.829999923706055,31.239999771118164,29.18303871154785,9756800
2019-10-17,31.290000915527344,31.440000534057617,30.611000061035156,30.739999771118164,28.715959548950195,6506600
2019-10-18,30.770000457763672,30.84000015258789,29.739999771118164,29.93000030517578,27.959291458129883,9014500
2019-10-21,30.309999465942383,31.079999923706055,30.260000228881836,31.030000686645508,28.986865997314453,8876700
2019-10-22,31.0,31.239999771118164,30.1200008392334,30.270000457763672,28.276906967163086,8883300
2019-10-23,30.309999465942383,30.89900016784668,30.25,30.760000228881836,28.734642028808594,5633200
2019-10-24,31.0,31.170000076293945,30.59000015258789,30.719999313354492,28.697275161743164,9459400
2019-10-25,30.579999923706055,31.25,30.25,31.15999984741211,29.108304977416992,16642400
2019-10-28,31.450000762939453,31.950000762939453,31.1200008392334,31.729999542236328,29.64077377319336,12037600
2019-10-29,31.40999984741211,31.799999237060547,31.1299991607666,31.780000686645508,29.687482833862305,8676100
2019-10-30,31.600000381469727,31.889999389648438,31.399999618530273,31.690000534057617,29.603408813476562,6421900
2019-10-31,31.799999237060547,31.799999237060547,30.899999618530273,31.149999618530273,29.098962783813477,7731900
2019-11-01,31.639999389648438,31.829999923706055,31.170000076293945,31.489999771118164,29.416574478149414,10472000
2019-11-04,32.040000915527344,33.290000915527344,32.02000045776367,33.119998931884766,30.93924903869629,18576700
2019-11-05,33.2599983215332,33.790000915527344,32.7400016784668,32.97999954223633,30.808467864990234,12870300
2019-11-06,33.13999938964844,33.150001525878906,32.61000061035156,32.869998931884766,30.705711364746094,6789700
2019-11-07,33.63999938964844,33.76100158691406,33.060001373291016,33.279998779296875,31.088714599609375,9687500
2019-11-08,33.22999954223633,33.45000076293945,32.959999084472656,33.22999954223633,31.042007446289062,6366600
2019-11-11,32.77000045776367,33.54999923706055,32.41999816894531,33.209999084472656,31.02332305908203,10763600
2019-11-12,33.47999954223633,34.09000015258789,33.25,33.56999969482422,31.359621047973633,13923500
2019-11-13,33.400001525878906,33.599998474121094,33.0,33.369998931884766,31.172788619995117,9055500
2019-11-14,33.36000061035156,33.59000015258789,32.869998931884766,33.56999969482422,31.359621047973633,15277700
2019-11-15,35.04999923706055,35.43000030517578,32.93000030517578,33.54999923706055,31.340938568115234,39396100
2019-11-18,33.95000076293945,34.2599983215332,32.72999954223633,32.79999923706055,30.640321731567383,18089000
2019-11-19,33.09000015258789,33.439998626708984,32.15999984741211,32.439998626708984,30.30402374267578,12442100
2019-11-20,31.989999771118164,32.31999969482422,31.424999237060547,31.68000030517578,29.594066619873047,14064500
2019-11-21,31.639999389648438,32.16999816894531,31.510000228881836,32.16999816894531,30.051801681518555,7905800
2019-11-22,32.22999954223633,32.29999923706055,31.780000686645508,31.950000762939453,29.846288681030273,6055100
2019-11-25,32.709999084472656,32.755001068115234,32.2599983215332,32.63999938964844,30.490856170654297,9617000
2019-11-26,32.58000183105469,32.95000076293945,32.29999923706055,32.86000061035156,30.696369171142578,11898700
2019-11-27,32.93000030517578,33.18000030517578,32.61000061035156,33.150001525878906,30.967275619506836,7136000
2019-11-29,32.720001220703125,32.959999084472656,32.5,32.650001525878906,30.50019645690918,5964000
2019-12-02,32.689998626708984,32.689998626708984,31.719999313354492,32.290000915527344,30.163902282714844,11134800
2019-12-03,31.540000915527344,32.099998474121094,30.84000015258789,32.029998779296875,29.9210205078125,12029000
2019-12-04,32.16999816894531,32.48500061035156,31.530000686645508,31.559999465942383,29.481966018676758,12520000
2019-12-05,31.799999237060547,32.650001525878906,31.709999084472656,32.540000915527344,30.397441864013672,11692000
2019-12-06,32.970001220703125,33.18000030517578,32.779998779296875,32.93000030517578,30.761762619018555,8517900
2019-12-09,33.0,33.654998779296875,32.95000076293945,33.25,31.060691833496094,9341100
2019-12-10,33.27000045776367,33.720001220703125,33.165000915527344,33.2599983215332,31.070032119750977,7732800
2019-12-11,33.310001373291016,33.349998474121094,32.73099899291992,33.2400016784668,31.05135154724121,8134900
2019-12-12,33.189998626708984,34.19499969482422,33.08000183105469,33.81999969482422,31.593158721923828,12597300
2019-12-13,34.0,34.7400016784668,33.93000030517578,34.0,31.76130485534668,12288900
2019-12-16,34.459999084472656,34.91999816894531,34.40999984741211,34.63999938964844,32.35916519165039,11770800
2019-12-17,34.7599983215332,34.84000015258789,34.5099983215332,34.689998626708984,32.40587615966797,6384100
2019-12-18,34.70000076293945,34.75,34.33000183105469,34.439998626708984,32.17233657836914,7197200
2019-12-19,34.45000076293945,34.880001068115234,34.3849983215332,34.779998779296875,32.48994827270508,8116500
2019-12-20,34.939998626708984,35.52000045776367,34.869998931884766,35.310001373291016,32.98505401611328,14968000
2019-12-23,36.02000045776367,36.79999923706055,35.959999084472656,36.2599983215332,33.87249755859375,14699200
2019-12-24,36.560001373291016,36.560001373291016,36.060001373291016,36.279998779296875,33.89118194580078,3206300
2019-12-26,36.16999816894531,36.369998931884766,36.0,36.2400016784668,33.853816986083984,4385200
2019-12-27,36.36000061035156,36.41999816894531,35.83000183105469,35.93000030517578,33.56422805786133,5158400
2019-12-30,36.0,36.0,35.345001220703125,35.400001525878906,33.06912612915039,6830700
2019-12-31,35.29999923706055,35.5099983215332,35.20000076293945,35.22999954223633,32.910316467285156,4815600
2020-01-02,35.959999084472656,37.7599983215332,35.900001525878906,37.72999954223633,35.24571228027344,22688700
2020-01-03,36.779998779296875,38.540000915527344,36.68000030517578,37.9900016784668,35.48859405517578,16929900
2020-01-06,37.459999084472656,38.08000183105469,37.380001068115234,38.0,35.49793243408203,9740100
2020-01-07,38.08000183105469,38.61000061035156,37.63999938964844,38.31999969482422,35.7968635559082,10131300
2020-01-08,38.02000045776367,38.849998474121094,37.97999954223633,38.29999923706055,35.778175354003906,11434700
2020-01-09,38.84000015258789,39.099998474121094,38.70000076293945,38.900001525878906,36.33867263793945,10783100
2020-01-10,39.38999938964844,39.5,38.72999954223633,39.11000061035156,36.534847259521484,10330500
2020-01-13,39.68000030517578,40.98500061035156,39.630001068115234,40.310001373291016,37.65583419799805,20839500
2020-01-14,40.029998779296875,40.459999084472656,39.59000015258789,40.290000915527344,37.637149810791016,12398500
2020-01-15,40.02000045776367,40.45500183105469,39.54999923706055,39.779998779296875,37.160728454589844,9567600
2020-01-16,40.18000030517578,40.27000045776367,39.404998779296875,39.560001373291016,36.95521545410156,8572200
2020-01-17,39.83000183105469,40.3849983215332,39.709999084472656,40.349998474121094,37.69319534301758,9941900
2020-01-21,39.275001525878906,40.15999984741211,39.04999923706055,40.060001373291016,37.42229461669922,13169800
2020-01-22,40.529998779296875,42.0,40.5,40.970001220703125,38.27238082885742,16055400
2020-01-23,39.9900016784668,40.83000183105469,39.939998626708984,40.77000045776367,38.08554458618164,14605400
2020-01-24,40.7599983215332,40.970001220703125,39.189998626708984,39.54999923706055,36.94587326049805,14322200
2020-01-27,36.9900016784668,38.84000015258789,36.349998474121094,37.650001525878906,35.17097854614258,22995500
2020-01-28,38.380001068115234,39.1150016784668,37.683998107910156,38.90999984741211,36.34801483154297,14197300
2020-01-29,39.189998626708984,39.52000045776367,38.790000915527344,39.13999938964844,36.562870025634766,9726600
2020-01-30,38.20000076293945,38.689998626708984,37.540000915527344,38.4900016784668,35.95566940307617,12593300
2020-01-31,38.04999923706055,38.45000076293945,37.56999969482422,37.689998626708984,35.208343505859375,12075200
2020-02-03,38.0,39.5369987487793,38.0,39.20000076293945,36.61892318725586,13564300
2020-02-04,40.310001373291016,41.279998779296875,40.064998626708984,40.349998474121094,37.69319534301758,16286600
2020-02-05,40.86000061035156,40.959999084472656,39.45000076293945,39.939998626708984,37.31019592285156,12503400
2020-02-06,40.40999984741211,40.970001220703125,40.060001373291016,40.380001068115234,37.72122573852539,9087300
2020-02-07,39.81999969482422,40.369998931884766,39.779998779296875,39.9900016784668,37.35690689086914,9500300
2020-02-10,40.04999923706055,40.15999984741211,39.560001373291016,40.099998474121094,37.459659576416016,7225300
2020-02-11,40.54999923706055,41.85599899291992,40.5,40.779998779296875,38.094886779785156,11347100
2020-02-12,41.56999969482422,42.34000015258789,41.22999954223633,41.63999938964844,38.898258209228516,15260500
2020-02-13,41.150001525878906,42.40999984741211,41.060001373291016,42.0099983215332,39.243896484375,15308700
2020-02-14,42.130001068115234,42.57500076293945,41.59000015258789,41.970001220703125,39.2065315246582,9165900
2020-02-18,42.41999816894531,42.790000915527344,41.65999984741211,42.31999969482422,39.53348922729492,11851700
2020-02-19,42.83000183105469,43.09000015258789,42.529998779296875,42.95000076293945,40.12200164794922,10717700
2020-02-20,42.9900016784668,43.0,41.33000183105469,41.47999954223633,38.74879837036133,13569100
2020-02-21,41.470001220703125,41.47999954223633,40.15999984741211,40.41999816894531,37.75859069824219,11045400
2020-02-24,38.5,39.58000183105469,38.380001068115234,39.369998931884766,36.77772521972656,14263200
2020-02-25,40.0,40.349998474121094,38.400001525878906,38.84000015258789,36.282623291015625,14776100
2020-02-26,39.38999938964844,40.189998626708984,39.25,39.91999816894531,37.29151153564453,15399200
2020-02-27,39.22999954223633,39.68000030517578,38.02000045776367,38.400001525878906,35.87159729003906,17145000
2020-02-28,37.0099983215332,38.72999954223633,36.814998626708984,38.5099983215332,35.97434997558594,22955300
2020-03-02,41.380001068115234,44.119998931884766,40.25,43.29999923706055,40.44895935058594,45794500
2020-03-03,43.560001373291016,44.04999923706055,40.11000061035156,41.459999084472656,38.73011016845703,29036500
2020-03-04,42.4900016784668,44.7599983215332,42.40999984741211,43.90999984741211,41.018795013427734,22143600
2020-03-05,42.54999923706055,45.34000015258789,42.54999923706055,44.619998931884766,41.682044982910156,24148600
2020-03-06,43.0,43.849998474121094,41.20000076293945,42.15999984741211,39.3840217590332,25393700
2020-03-09,40.099998474121094,41.79499816894531,39.20000076293945,39.90999984741211,37.282169342041016,26241900
2020-03-10,41.38999938964844,42.58000183105469,40.60499954223633,41.79999923706055,39.047725677490234,21203800
2020-03-11,40.40999984741211,43.08000183105469,40.40999984741211,41.529998779296875,38.79550552368164,27069600
2020-03-12,38.849998474121094,39.790000915527344,37.369998931884766,38.2599983215332,35.74081039428711,30770700
2020-03-13,41.0099983215332,41.209999084472656,37.439998626708984,39.709999084472656,37.095340728759766,22982900
2020-03-16,36.099998474121094,38.91999816894531,32.70000076293945,35.2400016784668,32.91966247558594,25203900
2020-03-17,37.65999984741211,39.97999954223633,36.2599983215332,38.349998474121094,35.82488250732422,27822600
2020-03-18,36.0,38.349998474121094,35.54999923706055,37.70000076293945,35.21768569946289,23689500
2020-03-19,37.5099983215332,38.900001525878906,36.560001373291016,37.209999084472656,34.75994873046875,25834000
2020-03-20,38.349998474121094,39.27000045776367,37.56999969482422,37.65999984741211,35.18031692504883,21050400
2020-03-23,38.18000030517578,39.29499816894531,36.220001220703125,38.61000061035156,36.067771911621094,18926300
2020-03-24,39.90999984741211,42.310001373291016,39.90999984741211,41.0099983215332,38.30974197387695,24405700
2020-03-25,41.349998474121094,42.93000030517578,40.52000045776367,41.349998474121094,38.627357482910156,18686200
2020-03-26,41.709999084472656,43.959999084472656,40.33000183105469,42.0099983215332,39.243896484375,20472700
2020-03-27,40.619998931884766,41.31999969482422,39.91999816894531,40.150001525878906,37.506370544433594,12299800
2020-03-30,40.869998931884766,41.18000030517578,39.5099983215332,40.38999938964844,37.73056411743164,14771100
2020-03-31,40.52000045776367,40.9900016784668,39.970001220703125,40.5,37.83332443237305,13864300
2020-04-01,39.90999984741211,42.81999969482422,39.90999984741211,40.90999984741211,38.21632385253906,21650800
2020-04-02,40.54999923706055,41.54999923706055,39.5099983215332,40.08000183105469,37.44097900390625,21452200
2020-04-03,40.08000183105469,41.029998779296875,39.255001068115234,39.88999938964844,37.263484954833984,12172500
2020-04-06,40.91999816894531,42.060001373291016,40.20000076293945,41.560001373291016,38.82352828979492,15125700
2020-04-07,42.70000076293945,43.150001525878906,41.720001220703125,41.9900016784668,39.2252197265625,16888500
2020-04-08,41.93000030517578,42.43000030517578,40.7599983215332,41.16999816894531,38.459205627441406,14262800
2020-04-09,41.970001220703125,43.150001525878906,41.505001068115234,42.15999984741211,39.3840217590332,14805800
2020-04-13,42.0,42.79999923706055,41.70500183105469,42.779998779296875,39.96319580078125,10195700
2020-04-14,43.75,45.08000183105469,43.66999816894531,43.86000061035156,40.97208786010742,15310700
2020-04-15,43.880001068115234,46.36000061035156,43.470001220703125,44.599998474121094,41.66336441040039,22859100
2020-04-16,45.70000076293945,47.84000015258789,45.16999816894531,47.5,44.372413635253906,21130700
2020-04-17,47.72999954223633,47.97999954223633,45.310001373291016,46.150001525878906,43.111305236816406,22001500
2020-04-20,45.84000015258789,46.95000076293945,45.0,45.20000076293945,42.22385787963867,17578900
2020-04-21,44.380001068115234,44.849998474121094,42.04999923706055,43.2400016784668,40.392913818359375,24335500
2020-04-22,44.189998626708984,45.20000076293945,43.959999084472656,44.9900016784668,42.02768325805664,13759000
2020-04-23,45.0,45.720001220703125,44.63999938964844,44.939998626708984,41.98097610473633,11766900
2020-04-24,45.48699951171875,45.66999816894531,44.224998474121094,45.04999923706055,42.08373260498047,8882800
2020-04-27,45.880001068115234,46.02000045776367,44.8650016784668,45.58000183105469,42.57883834838867,8222400
2020-04-28,46.040000915527344,46.189998626708984,43.15999984741211,43.58000183105469,40.71052551269531,15863300
2020-04-29,44.02000045776367,44.65999984741211,43.36000061035156,44.34000015258789,41.42047882080078,10799500
2020-04-30,44.06999969482422,44.369998931884766,42.34000015258789,43.099998474121094,40.26212692260742,14581400
2020-05-01,41.97999954223633,42.31999969482422,40.584999084472656,41.380001068115234,38.65538024902344,13145600
2020-05-04,41.47999954223633,42.349998474121094,41.279998779296875,42.25,39.46809387207031,15567500
2020-05-05,43.599998474121094,44.22999954223633,42.88999938964844,43.119998931884766,40.28081130981445,10772200
2020-05-06,43.7599983215332,44.220001220703125,42.42499923706055,43.29999923706055,40.44895935058594,11620000
2020-05-07,43.970001220703125,44.94499969482422,43.86899948120117,44.7599983215332,41.81282424926758,10639900
2020-05-08,45.84000015258789,46.970001220703125,45.599998474121094,46.779998779296875,43.69982147216797,14090800
2020-05-11,47.2400016784668,47.665000915527344,46.676998138427734,46.720001220703125,43.64377212524414,11336100
2020-05-12,47.11000061035156,48.654998779296875,46.599998474121094,47.029998779296875,43.9333610534668,15412800
2020-05-13,48.709999084472656,49.130001068115234,47.18000030517578,47.810001373291016,44.66200637817383,23115900
2020-05-14,47.380001068115234,49.08000183105469,46.369998931884766,48.959999084472656,45.73628234863281,27173000
2020-05-15,50.0,51.007999420166016,48.7599983215332,50.849998474121094,47.501834869384766,40414500
2020-05-18,51.880001068115234,55.61000061035156,51.869998931884766,55.529998779296875,51.873687744140625,28485200
2020-05-19,56.16999816894531,56.5,54.22999954223633,54.2599983215332,50.687313079833984,20991700
2020-05-20,55.0,55.79999923706055,50.88999938964844,54.310001373291016,50.7340202331543,29858300
2020-05-21,52.97999954223633,53.801998138427734,51.470001220703125,52.56999969482422,49.108585357666016,19364700
2020-05-22,50.263999938964844,51.09000015258789,49.33000183105469,49.900001525878906,46.6143913269043,22601900
2020-05-26,52.244998931884766,54.459999084472656,52.18000030517578,52.599998474121094,49.1366081237793,21407400
2020-05-27,52.970001220703125,53.0,49.91999816894531,52.15999984741211,48.7255859375,16495900
2020-05-28,51.56999969482422,52.47999954223633,50.63999938964844,51.02000045776367,47.66064453125,10638700
2020-05-29,51.349998474121094,54.33000183105469,51.060001373291016,54.33000183105469,50.75270080566406,16917900
2020-06-01,54.20000076293945,54.880001068115234,53.380001068115234,54.72999954223633,51.126365661621094,11045800
2020-06-02,55.029998779296875,56.18000030517578,54.77000045776367,55.619998931884766,51.957763671875,15409400
2020-06-03,56.18000030517578,57.53499984741211,55.79999923706055,56.72999954223633,52.99467468261719,13526500
2020-06-04,56.459999084472656,57.48500061035156,55.849998474121094,56.52000045776367,52.798500061035156,10539700
2020-06-05,58.09000015258789,59.81999969482422,57.66999816894531,59.040000915527344,55.15258026123047,17635200
2020-06-08,60.08000183105469,60.290000915527344,58.04999923706055,59.16999816894531,55.27401351928711,11622300
2020-06-09,58.439998626708984,59.50600051879883,58.43000030517578,58.81999969482422,54.94706344604492,11701800
2020-06-10,59.790000915527344,60.96500015258789,59.56999969482422,60.70000076293945,56.70327377319336,11565600
2020-06-11,58.5,59.16999816894531,56.7400016784668,57.2400016784668,53.47109603881836,19631000
2020-06-12,58.5099983215332,59.02000045776367,56.599998474121094,57.9900016784668,54.171714782714844,14544800
2020-06-15,56.97999954223633,59.56999969482422,56.79999923706055,59.5099983215332,55.59162902832031,12181000
2020-06-16,60.5,61.279998779296875,58.29999923706055,60.97999954223633,56.964839935302734,16246500
2020-06-17,61.5,62.41999816894531,61.06999969482422,62.0099983215332,57.92702102661133,24165200
2020-06-18,60.810001373291016,61.0,59.52000045776367,60.790000915527344,56.787353515625,40121200
2020-06-19,60.619998931884766,61.0,58.54999923706055,58.63999938964844,54.77891540527344,23173100
2020-06-22,59.13999938964844,59.150001525878906,57.939998626708984,59.09000015258789,55.19928741455078,15445900
2020-06-23,59.93000030517578,60.689998626708984,59.13999938964844,59.91999816894531,55.97463607788086,10271200
2020-06-24,60.09000015258789,61.060001373291016,58.58000183105469,59.84000015258789,55.89990234375,11820300
2020-06-25,59.650001525878906,60.66999816894531,58.81999969482422,60.5099983215332,56.52578353881836,7796300
2020-06-26,60.45500183105469,60.95000076293945,58.95000076293945,59.650001525878906,55.722415924072266,12460400
2020-06-29,59.060001373291016,60.0,58.25,59.58000183105469,55.65702438354492,8217600
2020-06-30,59.36000061035156,60.900001525878906,59.209999084472656,60.18000030517578,56.21751403808594,10555900
2020-07-01,60.16400146484375,60.779998779296875,59.61000061035156,60.0,56.04936599731445,6432300
2020-07-02,61.380001068115234,61.91999816894531,60.79999923706055,61.38999938964844,57.347843170166016,10492800
2020-07-06,63.59000015258789,64.05000305175781,62.5,63.2400016784668,59.07603454589844,16273400
2020-07-07,62.93000030517578,63.209999084472656,61.630001068115234,61.66999816894531,57.609405517578125,8974500
2020-07-08,63.47999954223633,65.9000015258789,62.91999816894531,65.37999725341797,61.07512283325195,21605900
2020-07-09,68.0,69.18000030517578,65.62000274658203,67.36000061035156,62.92475891113281,17759000
2020-07-10,66.27999877929688,66.5,64.55000305175781,65.61000061035156,61.28998565673828,10317900
2020-07-13,65.80000305175781,66.3499984741211,62.11000061035156,62.29999923706055,58.19792556762695,14758900
2020-07-14,60.900001525878906,62.45000076293945,59.959999084472656,62.130001068115234,58.039119720458984,14769900
2020-07-15,62.380001068115234,63.06999969482422,61.599998474121094,62.54999923706055,58.431461334228516,8188400
2020-07-16,60.71699905395508,62.11000061035156,59.40999984741211,61.709999084472656,57.64677047729492,11105500
2020-07-17,62.7599983215332,62.7599983215332,61.599998474121094,62.130001068115234,58.039119720458984,5404300
2020-07-20,63.42499923706055,63.70000076293945,62.27000045776367,63.400001525878906,59.225494384765625,10546200
2020-07-21,65.06999969482422,65.0989990234375,61.68000030517578,62.61000061035156,58.48751449584961,14538300
2020-07-22,61.959999084472656,62.415000915527344,60.869998931884766,61.84000015258789,57.76821517944336,9616100
2020-07-23,62.040000915527344,62.290000915527344,59.91999816894531,60.52000045776367,56.535125732421875,11889900
2020-07-24,59.34000015258789,61.33000183105469,58.7599983215332,60.880001068115234,56.87142562866211,11670800
2020-07-27,60.959999084472656,62.84000015258789,60.91999816894531,62.779998779296875,58.64632034301758,9133400
2020-07-28,62.869998931884766,62.948001861572266,61.290000915527344,61.4900016784668,57.441261291503906,5823100
2020-07-29,61.81999969482422,63.45000076293945,61.72999954223633,62.59000015258789,58.46883010864258,5656000
2020-07-30,62.58000183105469,62.810001373291016,61.56999969482422,62.290000915527344,58.1885871887207,5653200
2020-07-31,62.95000076293945,64.25,62.38999938964844,63.790000915527344,59.589820861816406,11237600
2020-08-03,64.0,65.55000305175781,63.939998626708984,64.52999877929688,60.28109359741211,10036100
2020-08-04,65.0,65.125,64.05999755859375,64.56999969482422,60.31846237182617,7548200
2020-08-05,64.48999786376953,65.8499984741211,63.900001525878906,65.5199966430664,61.20590591430664,9148400
2020-08-06,65.48999786376953,65.5,63.54999923706055,64.91000366210938,60.636077880859375,10765300
2020-08-07,63.130001068115234,63.599998474121094,60.7400016784668,62.060001373291016,57.973731994628906,14099100
2020-08-10,61.619998931884766,62.75,59.900001525878906,61.4900016784668,57.441261291503906,12736000
2020-08-11,61.9900016784668,62.58000183105469,60.849998474121094,61.18000030517578,57.15167236328125,10213200
2020-08-12,61.91999816894531,63.52000045776367,61.63999938964844,62.900001525878906,58.7584228515625,6933100
2020-08-13,63.45000076293945,63.459999084472656,62.18000030517578,62.540000915527344,58.422122955322266,7453300
2020-08-14,62.72999954223633,62.790000915527344,60.94200134277344,62.060001373291016,57.973731994628906,10270200
2020-08-17,64.66000366210938,67.0999984741211,62.599998474121094,66.9800033569336,62.56977462768555,32952600
2020-08-18,68.19000244140625,71.4000015258789,68.13999938964844,70.31999969482422,65.68986511230469,23255700
2020-08-19,70.80000305175781,73.69000244140625,70.80000305175781,72.55999755859375,67.78236389160156,22116000
2020-08-20,71.26000213623047,74.38999938964844,71.02999877929688,73.94000244140625,69.0715103149414,22001100
2020-08-21,74.55999755859375,75.72200012207031,73.86000061035156,74.9800033569336,70.04302978515625,12574700
2020-08-24,76.98999786376953,77.30000305175781,75.01000213623047,76.18000030517578,71.16401672363281,12517100
2020-08-25,76.56999969482422,79.81999969482422,76.33999633789062,78.97000122070312,73.77030944824219,19106300
2020-08-26,81.05999755859375,81.44999694824219,79.31999969482422,80.37999725341797,75.08746337890625,19095700
2020-08-27,81.12999725341797,81.23999786376953,78.2300033569336,79.30000305175781,74.07858276367188,12674100
2020-08-28,79.68000030517578,80.72000122070312,78.88999938964844,79.95999908447266,74.69512176513672,7989900
2020-08-31,79.94000244140625,80.47000122070312,78.56999969482422,78.63999938964844,73.46202850341797,12917300
2020-09-01,79.48999786376953,83.0,79.1449966430664,82.48999786376953,77.05854034423828,11431400
2020-09-02,85.45899963378906,86.58000183105469,81.80000305175781,83.20999908447266,77.73113250732422,13860900
2020-09-03,81.375,81.69000244140625,76.02999877929688,79.04000091552734,73.835693359375,19254000
2020-09-04,77.96600341796875,80.80000305175781,75.4000015258789,80.0,74.73249816894531,21500900
2020-09-08,76.0,78.01499938964844,75.37999725341797,76.22000122070312,71.20137786865234,14080500
2020-09-09,77.13999938964844,77.66000366210938,75.69999694824219,77.19000244140625,72.10751342773438,8952800
2020-09-10,77.12999725341797,78.16999816894531,73.55000305175781,74.52999877929688,69.6226577758789,11810400
2020-09-11,75.18000030517578,76.19000244140625,73.33000183105469,74.18000030517578,69.29570007324219,10572300
2020-09-14,75.69999694824219,76.91000366210938,75.0,76.58999633789062,71.54701232910156,7414900
2020-09-15,78.2300033569336,78.41500091552734,76.58999633789062,77.0,71.93002319335938,8105500
2020-09-16,77.01000213623047,77.06999969482422,74.94999694824219,75.08999633789062,70.1457748413086,8055400
2020-09-17,73.0199966430664,74.47000122070312,72.75599670410156,74.37000274658203,69.47319030761719,9099400
2020-09-18,75.08000183105469,75.79000091552734,73.06999969482422,74.5,69.5946273803711,9575000
2020-09-21,72.76000213623047,75.1500015258789,72.0199966430664,75.12999725341797,70.18314361572266,9180800
2020-09-22,75.30999755859375,75.58000183105469,74.06999969482422,75.0,70.06170654296875,7226600
2020-09-23,75.04000091552734,76.81999969482422,74.0999984741211,74.58999633789062,69.67870330810547,9962200
2020-09-24,73.5,74.29000091552734,72.3499984741211,72.72000122070312,67.93183135986328,12166700
2020-09-25,72.87999725341797,75.18000030517578,71.76000213623047,74.66999816894531,69.75342559814453,12517600
2020-09-28,75.88999938964844,76.0999984741211,73.94999694824219,76.0999984741211,71.08927917480469,8245600
2020-09-29,76.0999984741211,76.4000015258789,74.73999786376953,75.16000366210938,70.211181640625,5927400
2020-09-30,76.29000091552734,78.81999969482422,75.63999938964844,77.61000061035156,72.4998550415039,11377900
2020-10-01,78.75,79.0,77.47000122070312,78.56999969482422,73.39664459228516,7422700
2020-10-02,76.73999786376953,78.13800048828125,75.76000213623047,76.0999984741211,71.08927917480469,8825800
2020-10-05,76.87999725341797,77.54000091552734,75.58999633789062,76.4000015258789,71.3695297241211,6122300
2020-10-06,76.88999938964844,78.5199966430664,76.30999755859375,76.69000244140625,71.64043426513672,10015400
2020-10-07,78.55999755859375,79.41000366210938,77.6780014038086,78.12000274658203,72.97628021240234,12186400
2020-10-08,78.51000213623047,78.58999633789062,77.0999984741211,78.1500015258789,73.00430297851562,10987700
2020-10-09,79.08999633789062,80.1500015258789,78.66999816894531,79.79000091552734,74.53632354736328,11319800
2020-10-12,82.13999938964844,85.38500213623047,81.9000015258789,84.31999969482422,78.7680435180664,18046200
2020-10-13,84.0999984741211,84.34500122070312,82.12999725341797,82.61000061035156,77.1706314086914,12402300
2020-10-14,82.80999755859375,83.13999938964844,79.91000366210938,81.0999984741211,75.76006317138672,12398300
2020-10-15,79.0,80.31999969482422,78.63999938964844,80.25,74.96603393554688,10540000
2020-10-16,81.43000030517578,82.23999786376953,80.66999816894531,81.5199966430664,76.15240478515625,9775400
2020-10-19,82.0,82.63999938964844,80.22000122070312,80.61000061035156,75.30232238769531,8051000
2020-10-20,81.0,83.5199966430664,81.0,82.56999969482422,77.13327026367188,9706500
2020-10-21,83.37999725341797,84.45999908447266,82.19000244140625,82.62999725341797,77.18931579589844,7680200
2020-10-22,83.22000122070312,83.63999938964844,80.13999938964844,81.30999755859375,75.95623016357422,8746300
2020-10-23,80.76000213623047,81.33999633789062,79.31999969482422,81.33999633789062,75.9842529296875,6838800
2020-10-26,81.12000274658203,81.9800033569336,80.01000213623047,81.41000366210938,76.04965209960938,4882200
2020-10-27,81.7699966430664,83.97000122070312,80.62000274658203,83.01000213623047,77.54429626464844,7916000
2020-10-28,81.30000305175781,82.0,79.80999755859375,80.08000183105469,74.80722045898438,8176300
2020-10-29,81.2300033569336,84.93000030517578,81.0,83.04000091552734,77.57233428955078,13156600
2020-10-30,82.08000183105469,82.34500122070312,80.27200317382812,81.5199966430664,76.15240478515625,9178500
2020-11-02,82.83999633789062,83.43000030517578,79.83999633789062,82.31999969482422,76.89973449707031,8976800
2020-11-03,79.80000305175781,83.0999984741211,78.18099975585938,82.69000244140625,77.24536895751953,14326800
2020-11-04,86.69999694824219,89.58000183105469,86.20999908447266,89.30999755859375,83.42948150634766,24149400
2020-11-05,91.68499755859375,92.05999755859375,88.13999938964844,91.58999633789062,85.55935668945312,16688500
2020-11-06,92.0,92.7699966430664,90.91000366210938,92.48999786376953,86.40010070800781,9631800
2020-11-09,92.4000015258789,92.47000122070312,84.01000213623047,84.86000061035156,79.2724838256836,20851500
2020-11-10,82.5199966430664,82.87999725341797,78.25,80.08000183105469,74.80722045898438,27080100
2020-11-11,79.50499725341797,83.26499938964844,78.55999755859375,82.83999633789062,77.38548278808594,17811700
2020-11-12,87.02999877929688,89.66000366210938,85.8499984741211,86.37999725341797,80.69239807128906,21641000
2020-11-13,90.93399810791016,92.33000183105469,88.20999908447266,92.08000183105469,86.01709747314453,22683200
2020-11-16,88.5,89.58999633789062,84.13999938964844,85.26000213623047,79.64614868164062,31929400
2020-11-17,87.37999725341797,87.9000015258789,85.69000244140625,86.97000122070312,81.24356079101562,17068300
2020-11-18,87.125,87.22000122070312,84.4000015258789,86.25,80.57096862792969,12563900
2020-11-19,85.20999908447266,86.33000183105469,84.72000122070312,86.04000091552734,80.37479400634766,10795300
2020-11-20,86.19000244140625,87.91000366210938,85.37999725341797,87.73999786376953,81.96285247802734,10585900
2020-11-23,88.54000091552734,89.11000061035156,86.41999816894531,87.55999755859375,81.79470825195312,9925100
2020-11-24,89.1240005493164,90.29000091552734,88.33000183105469,89.81999969482422,83.90589904785156,9568100
2020-11-25,87.96499633789062,89.01000213623047,86.76000213623047,88.2300033569336,82.42059326171875,11424300
2020-11-27,89.05999755859375,89.79000091552734,88.1760025024414,89.41000366210938,83.52290344238281,5787600
2020-11-30,88.23999786376953,88.47000122070312,83.30999755859375,85.3499984741211,79.73021697998047,18014400
2020-12-01,86.25499725341797,86.37999725341797,84.5999984741211,85.36000061035156,79.73956298828125,10878100
2020-12-02,84.48999786376953,84.9000015258789,82.79000091552734,84.37999725341797,78.82408905029297,12434400
2020-12-03,85.16000366210938,87.06999969482422,85.06999969482422,86.29000091552734,80.60832977294922,7929400
2020-12-04,87.12000274658203,87.45999908447266,84.5999984741211,85.19000244140625,79.58076477050781,9411000
2020-12-07,85.11000061035156,85.44999694824219,82.93000030517578,83.48999786376953,77.99269104003906,12677500
2020-12-08,84.01000213623047,84.01000213623047,81.5,82.01000213623047,76.61013793945312,16316700
2020-12-09,82.25,83.3499984741211,81.6500015258789,81.81999969482422,76.43264770507812,11117800
2020-12-10,81.5,82.19999694824219,80.91000366210938,81.70999908447266,76.32989501953125,9952300
2020-12-11,82.30000305175781,84.66999816894531,82.0,82.61000061035156,77.1706314086914,13942900
2020-12-14,81.51000213623047,82.0,79.06999969482422,79.95999908447266,74.69512176513672,12966200
2020-12-15,79.94000244140625,80.45999908447266,79.0999984741211,79.5,74.26541137695312,8454400
2020-12-16,80.5,82.02999877929688,79.91999816894531,81.7699966430664,76.38594818115234,8962400
2020-12-17,83.1500015258789,83.37000274658203,81.6500015258789,82.70999908447266,77.26405334472656,9031700
2020-12-18,82.33999633789062,82.80000305175781,81.0999984741211,81.52999877929688,76.16175079345703,9813400
2020-12-21,79.60700225830078,81.26000213623047,79.37000274658203,80.63999938964844,75.33035278320312,8246200
2020-12-22,81.25,82.88999938964844,80.552001953125,82.79000091552734,77.33879089355469,7771500
2020-12-23,85.04000091552734,87.47000122070312,84.20999908447266,85.45999908447266,79.8329849243164,13241500
2020-12-24,83.38999938964844,86.66000366210938,83.11000061035156,84.48999786376953,78.92684936523438,12164400
2020-12-28,82.68000030517578,83.80000305175781,81.05999755859375,81.61000061035156,76.23648071289062,9496400
2020-12-29,83.08999633789062,86.26499938964844,83.0,86.13999938964844,80.46820831298828,9689700
2020-12-30,87.5,89.55999755859375,86.91999816894531,89.5199966430664,83.62564849853516,12057100
2020-12-31,88.12000274658203,89.0199966430664,86.7699966430664,87.9000015258789,82.1123275756836,7729800
2021-01-04,87.55999755859375,88.05999755859375,85.16000366210938,86.33000183105469,80.64570617675781,9204200
2021-01-05,88.1500015258789,96.19999694824219,88.08000183105469,95.5,89.21190643310547,31011800
2021-01-06,92.52999877929688,93.29000091552734,86.80999755859375,88.18000030517578,82.37389373779297,21751400
2021-01-07,90.54000091552734,90.62000274658203,85.87000274658203,87.91999816894531,82.13099670410156,17070200
2021-01-08,89.0,91.5999984741211,87.37999725341797,91.54000091552734,85.51264953613281,13007400
2021-01-11,90.03500366210938,91.54000091552734,88.80000305175781,90.37999725341797,84.42903137207031,6956100
2021-01-12,90.62000274658203,91.0999984741211,88.44000244140625,88.54000091552734,82.71018981933594,9979900
2021-01-13,89.15499877929688,91.19999694824219,88.18000030517578,90.44000244140625,84.48507690429688,7282400
2021-01-14,91.43000030517578,92.44999694824219,89.02999877929688,89.23999786376953,83.36408996582031,8053100
2021-01-15,89.80999755859375,89.88999938964844,87.20999908447266,87.7699966430664,81.99087524414062,8862500
2021-01-19,90.52999877929688,91.43000030517578,89.9739990234375,91.1500015258789,85.1483383178711,10805200
2021-01-20,93.72000122070312,95.7249984741211,92.83000183105469,95.30999755859375,89.034423828125,15501600
2021-01-21,95.4000015258789,95.56999969482422,93.3499984741211,95.0999984741211,88.83824920654297,7342400
2021-01-22,93.94999694824219,95.55000305175781,93.6449966430664,94.91000366210938,88.66075897216797,6948400
2021-01-25,99.30000305175781,101.68000030517578,96.2300033569336,98.37999725341797,91.90227508544922,16409700
2021-01-26,99.0199966430664,99.30000305175781,96.20999908447266,96.97000122070312,90.58512115478516,8246700
2021-01-27,93.4000015258789,94.41000366210938,89.75,90.08999633789062,84.15811920166016,16058200
2021-01-28,90.36000061035156,92.19000244140625,89.52999877929688,91.41000366210938,85.39122009277344,11254400
2021-01-29,89.9800033569336,91.80000305175781,88.63999938964844,88.69000244140625,82.85031127929688,10855300
2021-02-01,90.1500015258789,91.80000305175781,89.08499908447266,91.2699966430664,85.26042175292969,7452700
2021-02-02,94.98699951171875,96.05000305175781,94.22000122070312,95.41999816894531,89.13717651367188,11522400
2021-02-03,96.83999633789062,97.45999908447266,95.30000305175781,95.5,89.21190643310547,7328200
2021-02-04,95.59500122070312,96.01000213623047,93.9000015258789,94.62999725341797,88.39918518066406,5336200
2021-02-05,95.23999786376953,96.81999969482422,94.86000061035156,96.63999938964844,90.27684783935547,5821800
2021-02-08,95.68000030517578,95.79000091552734,94.08000183105469,94.56999969482422,88.34314727783203,5681600
2021-02-09,95.04000091552734,97.55999755859375,94.44000244140625,97.06999969482422,90.67853546142578,5790400
2021-02-10,98.80000305175781,100.47000122070312,96.88099670410156,98.7699966430664,92.26659393310547,8629400
2021-02-11,99.94999694824219,99.94999694824219,98.12999725341797,99.0,92.48145294189453,4461600
2021-02-12,98.79000091552734,99.76000213623047,97.80999755859375,99.30999755859375,92.77104187011719,3233900
2021-02-16,102.8499984741211,105.19999694824219,102.4800033569336,103.43000030517578,96.61976623535156,10809000
2021-02-17,106.63999938964844,108.29000091552734,105.11000061035156,106.87999725341797,99.84259796142578,11456400
2021-02-18,102.91500091552734,106.01000213623047,102.26000213623047,105.43000030517578,98.48807525634766,8646100
2021-02-19,106.58000183105469,107.66999816894531,105.41999816894531,106.08999633789062,99.10462188720703,6451200
2021-02-22,102.1500015258789,102.44999694824219,97.16000366210938,97.66000366210938,91.22969055175781,13054100
2021-02-23,96.54000091552734,100.06999969482422,92.58000183105469,99.47000122070312,92.92050170898438,13873500
2021-02-24,96.44000244140625,96.76000213623047,94.58000183105469,96.37000274658203,90.02462768554688,11915000
2021-02-25,95.30999755859375,96.95999908447266,92.44999694824219,93.36000061035156,87.21282196044922,11309200
2021-02-26,92.43000030517578,94.6500015258789,90.87000274658203,93.87000274658203,87.68923950195312,14582100
2021-03-01,96.7300033569336,98.44999694824219,96.43000030517578,98.0199966430664,91.56597900390625,9901200
2021-03-02,97.97000122070312,98.69999694824219,96.28500366210938,96.37999725341797,90.03396606445312,8151700
2021-03-03,96.79000091552734,97.80000305175781,92.91999816894531,93.62000274658203,87.45569610595703,11139700
2021-03-04,92.73999786376953,93.88500213623047,89.25,90.7699966430664,84.79335021972656,17791000
2021-03-05,92.37999725341797,92.5999984741211,85.88999938964844,90.62000274658203,84.65322875976562,16834200
2021-03-08,87.0,88.18000030517578,85.22000122070312,85.36000061035156,79.73956298828125,13504200
2021-03-09,87.36000061035156,90.04000091552734,86.83499908447266,89.52999877929688,83.63499450683594,11581500
2021-03-10,90.70999908447266,91.61900329589844,88.75,89.33000183105469,83.44816589355469,9256300
2021-03-11,94.197998046875,94.4000015258789,88.52999877929688,90.01000213623047,84.0833969116211,24719800
2021-03-12,86.0199966430664,86.19000244140625,83.27999877929688,84.0199966430664,78.48779296875,24764000
2021-03-15,83.58999633789062,85.23999786376953,82.41999816894531,85.12999725341797,79.52470397949219,12745700
2021-03-16,85.12999725341797,86.69999694824219,84.5999984741211,85.76000213623047,80.11323547363281,10145200
2021-03-17,83.54000091552734,86.23999786376953,83.05799865722656,85.37000274658203,79.74890899658203,11941600
2021-03-18,83.83999633789062,85.26000213623047,82.88400268554688,83.9000015258789,78.37570190429688,10261100
2021-03-19,83.77999877929688,85.27999877929688,83.02999877929688,84.98999786376953,79.39393615722656,13364500
2021-03-22,85.30000305175781,85.87999725341797,83.69000244140625,84.97000122070312,79.375244140625,7398800
2021-03-23,83.47000122070312,84.45999908447266,83.12000274658203,83.51000213623047,78.01138305664062,8862500
2021-03-24,82.0999984741211,82.5,78.75499725341797,79.06999969482422,73.86373138427734,17406100
2021-03-25,76.5,80.29499816894531,76.11000061035156,78.70999908447266,73.52742767333984,14599200
2021-03-26,79.54000091552734,83.4800033569336,79.0199966430664,82.06999969482422,76.66619110107422,19789600
2021-03-29,81.25,82.58000183105469,80.0,81.76000213623047,76.37660217285156,8989000
2021-03-30,81.63999938964844,83.74500274658203,81.36000061035156,83.0,77.53495788574219,7102200
2021-03-31,83.68000030517578,85.2249984741211,83.2300033569336,84.33000183105469,78.77738189697266,10140600
2021-04-01,86.5,86.87999725341797,83.95999908447266,84.30999755859375,78.75869750976562,11909100
2021-04-05,85.14399719238281,85.56999969482422,81.73999786376953,82.48999786376953,77.05854034423828,9268300
2021-04-06,82.6500015258789,84.47000122070312,82.0199966430664,83.51000213623047,78.01138305664062,8909500
2021-04-07,81.79000091552734,82.19000244140625,80.86000061035156,81.25,75.90017700195312,9445200
2021-04-08,82.66999816894531,82.81999969482422,81.95999908447266,82.13999938964844,76.73158264160156,6651800
2021-04-09,81.0,81.33000183105469,79.75,80.41000366210938,75.11549377441406,8313400
2021-04-12,79.5,79.5,77.66999816894531,78.6500015258789,73.47138214111328,14302500
2021-04-13,77.80999755859375,79.51000213623047,76.7699966430664,78.80000305175781,73.61150360107422,12511500
2021-04-14,79.58000183105469,79.70999908447266,77.94000244140625,78.12000274658203,72.97628021240234,8603700
2021-04-15,78.16000366210938,78.44000244140625,77.26499938964844,77.48999786376953,72.38775634765625,8614400
2021-04-16,77.2699966430664,77.75,76.72000122070312,77.04000091552734,71.9673843383789,13891600
2021-04-19,77.01000213623047,77.5999984741211,76.19999694824219,76.94999694824219,71.88330841064453,9509000
2021-04-20,76.73999786376953,76.73999786376953,74.31500244140625,74.55000305175781,69.64134216308594,15550800
2021-04-21,74.0,75.76000213623047,72.80999755859375,75.72000122070312,70.73430633544922,10833500
2021-04-22,75.8270034790039,77.05000305175781,75.12999725341797,76.11000061035156,71.09861755371094,9509000
2021-04-23,76.7300033569336,77.91000366210938,76.68000030517578,76.75,71.69647979736328,9582700
2021-04-26,76.12999725341797,76.55999755859375,74.94000244140625,76.13999938964844,71.12664794921875,12238600
2021-04-27,76.71499633789062,78.93000030517578,76.47000122070312,78.45999908447266,73.29388427734375,11834100
2021-04-28,78.69000244140625,79.54000091552734,77.72000122070312,79.05999755859375,73.85437774658203,7035500
2021-04-29,79.83999633789062,80.06999969482422,77.41999816894531,77.83000183105469,72.70536804199219,7327300
2021-04-30,76.37000274658203,78.20800018310547,76.37000274658203,77.36000061035156,72.26631164550781,6386900
2021-05-03,77.19999694824219,78.88999938964844,76.66999816894531,77.0199966430664,71.94869995117188,6255500
2021-05-04,76.76499938964844,77.58999633789062,75.52999877929688,76.08000183105469,71.07060241699219,8822000
2021-05-05,76.08000183105469,76.68900299072266,75.19000244140625,75.54000091552734,70.56615447998047,5580200
2021-05-06,75.38999938964844,77.06999969482422,74.94000244140625,76.38999938964844,71.36018371582031,8142900
2021-05-07,76.76000213623047,77.19999694824219,75.48500061035156,75.51000213623047,70.53813171386719,7808500
2021-05-10,74.34500122070312,74.34500122070312,71.38999938964844,71.4000015258789,66.69874572753906,16602000
2021-05-11,69.44999694824219,73.05999755859375,69.16000366210938,72.77999877929688,67.98787689208984,10507200
2021-05-12,72.81999969482422,73.0,70.83999633789062,71.25,66.55862426757812,8704100
2021-05-13,71.06999969482422,71.2300033569336,66.98999786376953,67.02999877929688,62.61648941040039,34600000
2021-05-14,68.41000366210938,68.8499984741211,66.55000305175781,68.1500015258789,63.66273880004883,19366700
2021-05-17,68.23999786376953,68.77999877929688,67.41999816894531,68.20999908447266,63.718788146972656,11958000
2021-05-18,69.9000015258789,70.79000091552734,69.05000305175781,69.73999786376953,65.14804077148438,12594000
2021-05-19,67.5,71.01000213623047,66.55999755859375,70.58000183105469,65.9327392578125,15617800
2021-05-20,72.44000244140625,74.83999633789062,72.25499725341797,73.69999694824219,68.84730529785156,18384500
2021-05-21,74.88899993896484,75.1500015258789,72.44999694824219,72.75,67.9598617553711,10657700
2021-05-24,72.25,72.75,71.58000183105469,71.66000366210938,66.94163513183594,8740200
2021-05-25,73.05999755859375,73.5999984741211,72.26000213623047,72.80999755859375,68.01589965820312,9399000
2021-05-26,73.55000305175781,73.72000122070312,72.55999755859375,73.19999694824219,68.3802261352539,6598700
2021-05-27,73.58000183105469,73.58000183105469,72.06999969482422,72.83000183105469,68.03459930419922,9926200
2021-05-28,72.61000061035156,74.08999633789062,72.4000015258789,73.94000244140625,69.0715103149414,7876400
2021-06-01,76.0999984741211,78.83999633789062,75.9800033569336,78.33000183105469,73.17245483398438,21292100
2021-06-02,77.88999938964844,77.94999694824219,76.36499786376953,76.54000091552734,71.50032043457031,9419900
2021-06-03,75.41999816894531,75.86499786376953,74.70999908447266,75.5199966430664,70.54747009277344,12027700
2021-06-04,76.0,76.3499984741211,75.08000183105469,75.43000030517578,70.46339416503906,8264600
2021-06-07,75.38999938964844,75.3949966430664,73.61000061035156,74.68000030517578,69.76277923583984,8419500
2021-06-08,75.01300048828125,75.11000061035156,72.58999633789062,73.27999877929688,68.45496368408203,8902700
2021-06-09,73.13999938964844,74.06999969482422,72.47000122070312,72.63999938964844,67.85710144042969,7421500
2021-06-10,73.06500244140625,73.0999984741211,71.55500030517578,71.8499984741211,67.1191177368164,9476600
2021-06-11,71.27999877929688,72.01000213623047,70.73999786376953,71.19000244140625,66.50257873535156,11387100
2021-06-14,71.19999694824219,71.7249984741211,70.41000366210938,71.43000030517578,66.72677612304688,8032100
2021-06-15,71.25,71.55000305175781,70.62000274658203,70.83999633789062,66.17561340332031,8455600
2021-06-16,71.0,73.0999984741211,70.43000030517578,71.48999786376953,66.78282165527344,12306500
2021-06-17,71.37999725341797,74.06999969482422,71.30000305175781,73.5,68.66046905517578,12894000
2021-06-18,72.73999786376953,73.69000244140625,71.38999938964844,71.62000274658203,66.90426635742188,27666500
2021-06-21,71.61000061035156,72.9749984741211,70.73999786376953,72.62000274658203,67.83841705322266,8410100
2021-06-22,72.19000244140625,74.45999908447266,72.19000244140625,73.30000305175781,68.47364807128906,10250400
2021-06-23,73.48999786376953,74.3499984741211,72.80000305175781,73.13999938964844,68.32417297363281,7976600
2021-06-24,73.70999908447266,75.11000061035156,73.05000305175781,74.9000015258789,69.96829223632812,9800100
2021-06-25,75.92500305175781,78.3499984741211,75.80000305175781,78.2300033569336,73.07904052734375,16604500
2021-06-28,78.08000183105469,78.5,76.6500015258789,77.12000274658203,72.04212188720703,8379000
2021-06-29,77.33999633789062,79.77999877929688,77.13500213623047,79.75,74.49895477294922,11876400
2021-06-30,78.88999938964844,80.2699966430664,78.4000015258789,79.80999755859375,74.55500030517578,11264000
2021-07-01,79.30000305175781,80.1500015258789,77.1500015258789,77.44000244140625,72.34104919433594,11108600
2021-07-02,77.30000305175781,77.41000366210938,75.55000305175781,76.2300033569336,71.21072387695312,8013700
2021-07-06,74.25,74.37999725341797,72.23999786376953,72.38999938964844,67.6235580444336,15591300
2021-07-07,73.30000305175781,73.61000061035156,71.88999938964844,72.69999694824219,67.91314697265625,10459500
2021-07-08,70.36000061035156,71.2300033569336,69.83000183105469,70.88999938964844,66.22232818603516,11918800
2021-07-09,71.7699966430664,73.73500061035156,71.62000274658203,73.55999755859375,68.71652221679688,11205400
2021-07-12,73.08999633789062,73.83999633789062,72.37999725341797,73.16999816894531,68.35220336914062,5664100
2021-07-13,74.15499877929688,77.55000305175781,74.15499877929688,76.5199966430664,71.48162078857422,15412800
2021-07-14,76.25,76.62999725341797,74.5199966430664,75.44999694824219,70.4820785522461,9620600
2021-07-15,76.16999816894531,78.16999816894531,76.0999984741211,76.86000061035156,71.79924011230469,9169900
2021-07-16,76.87000274658203,77.44999694824219,75.22000122070312,75.58999633789062,70.61285400390625,6527700
2021-07-19,74.0,74.36000061035156,72.68000030517578,74.22000122070312,69.33306884765625,9476900
2021-07-20,74.16000366210938,74.25,72.80000305175781,73.87000274658203,69.00611877441406,6612400
2021-07-21,73.3499984741211,75.4800033569336,73.2300033569336,75.30000305175781,70.34195709228516,6176000
2021-07-22,76.0,76.63999938964844,75.38999938964844,75.91000366210938,70.91179656982422,4531900
2021-07-23,72.947998046875,73.0,70.70999908447266,72.29000091552734,67.53014373779297,20290000
2021-07-26,69.19000244140625,69.94999694824219,65.28900146484375,66.08000183105469,61.72903823852539,39967600
2021-07-27,62.2239990234375,65.51000213623047,61.650001525878906,64.7699966430664,60.50529098510742,44229200
2021-07-28,68.2300033569336,71.2699966430664,67.71800231933594,70.27999877929688,65.6524887084961,33628700
2021-07-29,72.08000183105469,72.19999694824219,69.44999694824219,71.93000030517578,67.19384765625,17065000
2021-07-30,69.97000122070312,72.19999694824219,69.7699966430664,70.87999725341797,66.21298217773438,9948000
2021-08-02,71.06999969482422,72.62000274658203,70.80999755859375,71.48999786376953,66.78282165527344,8422500
2021-08-03,70.66000366210938,70.91000366210938,69.19000244140625,70.23999786376953,65.61512756347656,8509500
2021-08-04,70.62999725341797,72.8499984741211,70.62999725341797,71.4000015258789,66.69874572753906,8074900
2021-08-05,70.88999938964844,71.16000366210938,69.76000213623047,70.73999786376953,66.08219909667969,7485500
2021-08-06,71.0999984741211,71.23999786376953,69.20999908447266,69.58999633789062,65.00791931152344,6977600
2021-08-09,69.93000030517578,71.86499786376953,69.81199645996094,71.7300033569336,67.00701904296875,6342000
2021-08-10,72.80000305175781,73.48999786376953,71.5199966430664,71.76000213623047,67.03504180908203,5195300
2021-08-11,72.54000091552734,72.69499969482422,70.80999755859375,71.06999969482422,66.3904800415039,5674200
2021-08-12,70.36000061035156,70.95999908447266,69.41000366210938,70.52999877929688,65.88603210449219,5781500
2021-08-13,69.94999694824219,70.48999786376953,69.19000244140625,69.86000061035156,65.26014709472656,5630600
2021-08-16,68.20999908447266,68.22000122070312,64.80000305175781,66.66999816894531,62.280189514160156,12498500
2021-08-17,64.1500015258789,65.52999877929688,63.02000045776367,64.26000213623047,60.028873443603516,13386000
2021-08-18,65.0,66.29000091552734,63.994998931884766,65.52999877929688,61.215248107910156,9352500
2021-08-19,63.290000915527344,63.98099899291992,61.7599983215332,62.189998626708984,58.09516906738281,16724800
2021-08-20,63.04999923706055,65.29000091552734,63.0,63.619998931884766,59.43101119995117,14986900
2021-08-23,65.57499694824219,66.30000305175781,62.33000183105469,65.7300033569336,61.4020881652832,19782800
2021-08-24,71.4000015258789,75.8499984741211,71.33999633789062,75.22000122070312,70.26721954345703,35954700
2021-08-25,74.75,76.30000305175781,73.7300033569336,76.13999938964844,71.12664794921875,11311900
2021-08-26,76.19000244140625,77.4729995727539,75.80500030517578,77.04000091552734,71.9673843383789,11581100
2021-08-27,77.25,78.12000274658203,75.80999755859375,76.43000030517578,71.39754486083984,12969600
2021-08-30,75.14800262451172,76.96800231933594,74.29000091552734,76.69000244140625,71.64043426513672,7979900
2021-08-31,78.08000183105469,80.55999755859375,77.30000305175781,78.55999755859375,73.38729858398438,13044400
2021-09-01,79.4800033569336,81.55000305175781,79.45999908447266,80.77999877929688,75.46112823486328,12061500
2021-09-02,80.51000213623047,81.31999969482422,79.33699798583984,80.23999786376953,74.95668029785156,9903500
2021-09-03,79.30000305175781,80.30999755859375,78.7750015258789,79.8550033569336,74.59703826904297,8502200
2021-09-07,81.08999633789062,84.08000183105469,80.94000244140625,83.23999786376953,77.7591552734375,19339000
2021-09-08,82.29000091552734,82.79000091552734,80.55999755859375,81.7300033569336,76.34857940673828,7158600
2021-09-09,78.75499725341797,81.16999816894531,77.91999816894531,80.26000213623047,74.97537994384766,9719300
2021-09-10,82.19999694824219,83.08999633789062,80.48999786376953,80.63999938964844,75.33035278320312,8229900
2021-09-13,79.52400207519531,81.05999755859375,78.62699890136719,80.16999816894531,74.89130401611328,7567700
2021-09-14,80.0,80.5,77.70500183105469,77.9000015258789,72.77076721191406,11325000
2021-09-15,75.79399871826172,76.91000366210938,74.97000122070312,76.62999725341797,71.58438873291016,10901600
2021-09-16,75.33000183105469,77.31999969482422,75.16000366210938,77.16999816894531,72.08882141113281,7989400
2021-09-17,79.04000091552734,79.70999908447266,77.23999786376953,77.69000244140625,72.57459259033203,9779500
2021-09-20,74.55999755859375,75.36000061035156,73.0199966430664,74.1500015258789,69.2676773071289,10219400
2021-09-21,74.45600128173828,75.43000030517578,73.44000244140625,73.5,68.66046905517578,7431600
2021-09-22,74.5250015258789,76.70999908447266,74.26000213623047,75.91999816894531,70.92112731933594,7788400
2021-09-23,75.94999694824219,76.41000366210938,74.83999633789062,76.12999725341797,71.11730194091797,4931500
2021-09-24,74.66999816894531,75.05000305175781,73.54000091552734,73.9800033569336,69.10887145996094,6085800
2021-09-27,74.5199966430664,76.69000244140625,73.66000366210938,76.43000030517578,71.39754486083984,7939000
2021-09-28,76.30999755859375,77.36000061035156,73.5999984741211,75.41999816894531,70.45405578613281,11185400
2021-09-29,75.0999984741211,75.5,71.45099639892578,71.62000274658203,66.90426635742188,12045200
2021-09-30,72.08499908447266,73.68299865722656,71.98999786376953,72.23999786376953,67.48343658447266,7131300
2021-10-01,72.08999633789062,73.11000061035156,69.67500305175781,70.0199966430664,65.40960693359375,8899900
2021-10-04,70.0199966430664,70.19499969482422,68.45999908447266,69.41000366210938,64.83978271484375,10249400
2021-10-05,70.45999908447266,71.86000061035156,70.25,71.62000274658203,66.90426635742188,8558300
2021-10-06,69.91000366210938,72.32499694824219,69.53500366210938,71.87000274658203,67.13780212402344,6398200
2021-10-07,74.95999908447266,76.5999984741211,74.69999694824219,76.30000305175781,71.27611541748047,12415700
2021-10-08,76.83999633789062,78.94999694824219,76.12000274658203,78.61000061035156,73.43401336669922,11563300
2021-10-11,80.04000091552734,80.2300033569336,77.83999633789062,78.0,72.86417388916016,10270300
2021-10-12,77.9000015258789,79.40299987792969,77.7699966430664,78.41000366210938,73.2471923828125,8772800
2021-10-13,79.60299682617188,81.01000213623047,79.4800033569336,80.56999969482422,75.26495361328125,9575900
2021-10-14,80.81500244140625,81.30500030517578,78.83000183105469,81.02999877929688,75.69467163085938,7893300
2021-10-15,80.38999938964844,81.61000061035156,79.62000274658203,81.41999816894531,76.0589828491211,8361000
2021-10-18,81.55000305175781,82.87000274658203,81.43000030517578,82.41999816894531,76.9931411743164,6106600
2021-10-19,83.55000305175781,85.5,83.14199829101562,84.91000366210938,79.31920623779297,11383800
2021-10-20,85.9800033569336,87.83000183105469,84.95999908447266,85.52999877929688,79.89836883544922,9831300
2021-10-21,84.11000061035156,84.95999908447266,83.37999725341797,83.97000122070312,78.44109344482422,6718700
2021-10-22,84.16000366210938,85.3499984741211,82.86000061035156,83.06999969482422,77.60034942626953,5852500
2021-10-25,83.68000030517578,84.66999816894531,82.56999969482422,84.25,78.7026596069336,5129200
2021-10-26,84.05000305175781,84.85199737548828,81.06999969482422,81.4800033569336,76.11504364013672,6447800
2021-10-27,79.88999938964844,81.91000366210938,79.05000305175781,80.86000061035156,75.5358657836914,5779800
2021-10-28,79.43000030517578,80.93000030517578,78.73999786376953,80.91999816894531,75.59191131591797,4468700
2021-10-29,79.7300033569336,80.16500091552734,77.98500061035156,78.27999877929688,73.12574005126953,8080100
2021-11-01,78.66000366210938,82.55000305175781,78.58999633789062,82.5,77.06787872314453,6063600
2021-11-02,80.94999694824219,81.38999938964844,80.30999755859375,80.69999694824219,75.38639068603516,6083700
2021-11-03,81.51000213623047,81.72000122070312,79.73999786376953,81.36000061035156,76.00294494628906,5520300
2021-11-04,82.62999725341797,83.05999755859375,80.05000305175781,80.30000305175781,75.01274108886719,6799700
2021-11-05,79.9000015258789,80.0,77.45999908447266,77.56999969482422,72.46249389648438,5704200
2021-11-08,79.04000091552734,79.11000061035156,76.83000183105469,77.47000122070312,72.36907958984375,6595200
2021-11-09,77.04000091552734,79.56999969482422,76.62999725341797,77.19000244140625,72.10751342773438,5250200
2021-11-10,78.80000305175781,79.48999786376953,77.29000091552734,77.73999786376953,72.62129974365234,8367100
2021-11-11,81.55000305175781,84.33000183105469,81.06999969482422,84.19999694824219,78.65593719482422,15637300
2021-11-12,84.08999633789062,86.31999969482422,83.8499984741211,85.94999694824219,80.29071807861328,9315100
2021-11-15,86.13999938964844,86.26000213623047,83.70999908447266,84.62000274658203,79.04829406738281,7317900
2021-11-16,85.94999694824219,86.79000091552734,84.91999816894531,85.7300033569336,80.08519744873047,9064700
2021-11-17,85.0,85.2750015258789,82.23999786376953,83.1500015258789,77.67508697509766,7427100
2021-11-18,87.98500061035156,89.29000091552734,85.12000274658203,88.0999984741211,82.29915618896484,19318700
2021-11-19,89.86000061035156,92.0999984741211,89.11000061035156,91.55000305175781,85.52198791503906,15175000
2021-11-22,89.33000183105469,92.16000366210938,86.37999725341797,87.70999908447266,81.9348373413086,12301600
2021-11-23,90.20999908447266,92.69000244140625,87.83300018310547,89.45999908447266,83.56961059570312,11895500
2021-11-24,90.0,91.19000244140625,88.19000244140625,89.36000061035156,83.4761962890625,6977300
2021-11-26,86.87000274658203,89.3499984741211,85.77999877929688,88.66999816894531,82.83161926269531,8311000
2021-11-29,88.30000305175781,88.91999816894531,86.26000213623047,87.91000366210938,82.12166595458984,9475200
2021-11-30,87.16999816894531,87.94499969482422,83.94000244140625,84.11000061035156,78.57186889648438,14608400
2021-12-01,86.87999725341797,88.22000122070312,85.12000274658203,85.18000030517578,79.57141876220703,8947400
2021-12-02,86.5,87.33000183105469,82.4000015258789,84.45999908447266,78.8988265991211,10695300
2021-12-03,79.86000061035156,80.45999908447266,73.69000244140625,77.94999694824219,72.81746673583984,20656900
2021-12-06,76.5199966430664,76.94999694824219,74.2699966430664,75.19000244140625,70.23919677734375,22191800
2021-12-07,78.80999755859375,79.23999786376953,76.5199966430664,78.08999633789062,72.94824981689453,14548400
2021-12-08,78.29000091552734,79.5999984741211,77.3499984741211,78.29000091552734,73.13507843017578,11270300
2021-12-09,78.54000091552734,81.08000183105469,78.04499816894531,79.56999969482422,74.33079528808594,7498300
2021-12-10,79.81999969482422,80.6500015258789,78.7300033569336,79.70999908447266,74.46158599853516,10624800
2021-12-13,78.54000091552734,78.58000183105469,76.44000244140625,78.05000305175781,72.910888671875,6059500
2021-12-14,76.2300033569336,77.8489990234375,75.87999725341797,77.6500015258789,72.5372314453125,5596000
2021-12-15,75.88999938964844,76.0,70.44999694824219,73.66000366210938,68.80994415283203,14821500
2021-12-16,73.5,76.0,72.4000015258789,72.68000030517578,67.89447021484375,7849800
2021-12-17,70.0199966430664,72.62999725341797,70.0,71.04000091552734,66.3624496459961,13130500
2021-12-20,69.54499816894531,69.54499816894531,67.16000366210938,68.19000244140625,63.70010757446289,10714800
2021-12-21,70.06999969482422,73.69999694824219,69.5199966430664,73.41000366210938,68.57640075683594,9822800
2021-12-22,71.11699676513672,74.00499725341797,70.77999877929688,73.75,68.89401245117188,9264700
2021-12-23,67.87000274658203,69.5,66.18000030517578,68.6500015258789,64.12982177734375,26529000
2021-12-27,67.7040023803711,68.87999725341797,67.54499816894531,67.70999908447266,63.251712799072266,7682300
2021-12-28,67.30000305175781,67.31999969482422,65.55999755859375,65.87000274658203,61.532867431640625,9263500
2021-12-29,66.5,67.01000213623047,64.69999694824219,65.62999725341797,61.30866241455078,6469300
2021-12-30,65.87000274658203,71.66999816894531,65.79000091552734,70.4000015258789,65.76459503173828,13902600
2021-12-31,69.56999969482422,70.91999816894531,69.31999969482422,70.06999969482422,65.4563217163086,5446200
2022-01-03,68.9000015258789,69.48999786376953,66.87000274658203,68.33000183105469,63.83088684082031,9374400
2022-01-04,67.69999694824219,67.83999633789062,63.11000061035156,64.19999694824219,59.97282028198242,19989800
2022-01-05,63.56999969482422,65.58899688720703,62.16999816894531,63.02000045776367,58.87051773071289,19188100
2022-01-06,65.25,68.07499694824219,63.665000915527344,66.77999877929688,62.3829460144043,12965400
2022-01-07,68.38999938964844,69.68000030517578,67.12999725341797,68.23999786376953,63.7468147277832,13008300
2022-01-10,69.69000244140625,71.05999755859375,68.16899871826172,69.5999984741211,65.01726531982422,15804200
2022-01-11,71.0,76.83000183105469,70.42500305175781,76.76000213623047,71.70582580566406,27375600
2022-01-12,78.16999816894531,78.5999984741211,75.86000061035156,76.4000015258789,71.3695297241211,12939600
2022-01-13,74.47000122070312,74.47000122070312,71.1500015258789,71.44000244140625,66.73611450195312,12504200
2022-01-14,73.9000015258789,74.01499938964844,71.93000030517578,73.72000122070312,68.8659896850586,12783100
2022-01-18,71.12000274658203,74.93000030517578,71.08999633789062,73.4000015258789,68.56706237792969,10208100
2022-01-19,73.18000030517578,74.22000122070312,72.02999877929688,72.30000305175781,67.53948974609375,6318300
2022-01-20,77.25,81.23999786376953,76.7699966430664,77.0,71.93002319335938,26218300
2022-01-21,77.60199737548828,77.68000030517578,72.66000366210938,73.45999908447266,68.62310791015625,14440500
2022-01-24,72.5199966430664,72.5199966430664,68.11000061035156,71.73999786376953,67.01636505126953,15486200
2022-01-25,70.27999877929688,72.97000122070312,70.19999694824219,72.1500015258789,67.39936065673828,7291200
2022-01-26,72.9000015258789,73.48999786376953,70.51000213623047,71.11000061035156,66.42784118652344,9546100
2022-01-27,70.75,70.80000305175781,65.78500366210938,66.68000030517578,62.289527893066406,13137100
2022-01-28,67.5999984741211,69.41999816894531,66.19999694824219,69.33999633789062,64.77437591552734,9026500
2022-01-31,71.83999633789062,74.94999694824219,71.79000091552734,74.87999725341797,69.9496078491211,9331100
2022-02-01,74.26000213623047,75.88999938964844,73.83999633789062,75.08000183105469,70.13644409179688,7408300
2022-02-02,75.58000183105469,75.70999908447266,72.41000366210938,73.20999908447266,68.38957214355469,5887100
2022-02-03,72.08000183105469,73.30000305175781,71.33000183105469,71.8499984741211,67.1191177368164,7493700
2022-02-04,71.94000244140625,74.94999694824219,71.86000061035156,73.7699966430664,68.9126968383789,6082900
2022-02-07,74.08999633789062,74.98999786376953,72.80999755859375,73.1500015258789,68.3335189819336,6135800
2022-02-08,73.12000274658203,76.06999969482422,72.05000305175781,75.36000061035156,70.39801025390625,7903200
2022-02-09,76.83000183105469,78.66999816894531,76.61000061035156,78.29000091552734,73.13507843017578,7061600
2022-02-10,75.95500183105469,78.38999938964844,75.23999786376953,76.4000015258789,71.3695297241211,6432200
2022-02-11,75.97000122070312,76.55000305175781,73.55000305175781,73.9800033569336,69.10887145996094,6673400
2022-02-14,73.94000244140625,74.62000274658203,73.01000213623047,74.44999694824219,69.54792022705078,5245000
2022-02-15,75.3499984741211,76.3499984741211,74.80000305175781,76.12999725341797,71.11730194091797,6766200
2022-02-16,75.58999633789062,75.83999633789062,74.44000244140625,75.30000305175781,70.34195709228516,6201200
2022-02-17,74.93000030517578,76.58000183105469,74.43000030517578,74.55000305175781,69.64134216308594,5944500
2022-02-18,72.26000213623047,73.33999633789062,70.4800033569336,71.86000061035156,67.12845611572266,8913800
2022-02-22,70.36000061035156,71.83000183105469,69.76000213623047,70.9800033569336,66.30641174316406,8539400
2022-02-23,72.44000244140625,72.94999694824219,70.05000305175781,70.54000091552734,65.89537048339844,9412800
2022-02-24,67.05000305175781,70.98999786376953,66.11000061035156,70.91000366210938,66.24101257324219,10307100
2022-02-25,71.27999877929688,72.75,70.16999816894531,72.5,67.726318359375,6711300
2022-02-28,70.91999816894531,71.79000091552734,70.22000122070312,71.62999725341797,66.9135971069336,6469800
2022-03-01,72.41999816894531,74.98999786376953,72.12999725341797,73.30000305175781,68.47364807128906,8895800
2022-03-02,72.69000244140625,72.94000244140625,70.3479995727539,71.79000091552734,67.06306457519531,4990900
2022-03-03,73.12000274658203,73.83000183105469,66.76000213623047,67.83000183105469,63.363807678222656,16448400
2022-03-04,66.27999877929688,67.2300033569336,63.150001525878906,63.59000015258789,59.402984619140625,15957200
2022-03-07,63.20000076293945,64.11000061035156,60.29999923706055,60.52000045776367,56.535125732421875,15696800
2022-03-08,60.0,60.130001068115234,56.40999984741211,58.689998626708984,54.82562255859375,11869400
2022-03-09,61.47999954223633,62.779998779296875,60.310001373291016,62.400001525878906,58.291343688964844,9487300
2022-03-10,53.0099983215332,55.36000061035156,50.60100173950195,52.52000045776367,49.0618782043457,55348100
2022-03-11,53.9010009765625,54.09000015258789,47.849998474121094,47.9900016784668,44.83015441894531,32963000
2022-03-14,43.00400161743164,45.77000045776367,41.560001373291016,42.939998626708984,40.1126594543457,47477300
2022-03-15,41.63999938964844,48.220001220703125,41.630001068115234,45.97999954223633,42.95249938964844,39194500
2022-03-16,56.959999084472656,64.27999877929688,54.75,64.08000183105469,59.8607292175293,60081300
2022-03-17,62.0,63.85900115966797,58.31999969482422,61.939998626708984,57.861629486083984,25854100
2022-03-18,61.16999816894531,69.43000030517578,60.81999969482422,65.12999725341797,60.841583251953125,46344100
2022-03-21,62.47999954223633,63.81999969482422,58.29999923706055,61.439998626708984,57.39455032348633,19698600
2022-03-22,65.1500015258789,65.69000244140625,62.29499816894531,64.7300033569336,60.46792984008789,19038500
2022-03-23,62.0099983215332,69.24500274658203,61.36000061035156,64.29000091552734,60.05690002441406,23626400
2022-03-24,61.349998474121094,61.709999084472656,58.720001220703125,61.52000045776367,57.46928405761719,20640900
2022-03-25,59.61000061035156,60.54499816894531,58.09000015258789,59.91999816894531,55.97463607788086,16005500
2022-03-28,58.13999938964844,60.099998474121094,56.96200180053711,59.77000045776367,55.834510803222656,18146000
2022-03-29,62.18000030517578,64.55999755859375,61.869998931884766,62.72999954223633,58.599613189697266,13144200
2022-03-30,61.20000076293945,63.04999923706055,60.82099914550781,61.4900016784668,57.441261291503906,10687300
2022-03-31,59.95000076293945,60.09000015258789,56.79999923706055,57.869998931884766,54.05961227416992,13887600
2022-04-01,61.25,61.75,58.85300064086914,59.09000015258789,55.19928741455078,15599300
2022-04-04,62.27000045776367,64.41999816894531,61.45000076293945,63.310001373291016,59.141422271728516,13872000
2022-04-05,62.31999969482422,62.404998779296875,60.369998931884766,60.91999816894531,56.908790588378906,7657100
2022-04-06,59.5,59.75,57.59000015258789,59.06999969482422,55.18060302734375,9039000
2022-04-07,57.849998474121094,57.849998474121094,56.209999084472656,57.099998474121094,53.34031295776367,10869300
2022-04-08,56.75,57.847999572753906,55.81999969482422,56.540000915527344,52.81718826293945,10468000
2022-04-11,55.779998779296875,58.22999954223633,54.849998474121094,56.83000183105469,53.088096618652344,8787600
2022-04-12,57.47999954223633,58.310001373291016,56.439998626708984,56.47999954223633,52.76113510131836,7967000
2022-04-13,57.7400016784668,59.70000076293945,56.9900016784668,58.279998779296875,54.4426155090332,11732200
2022-04-14,57.34000015258789,57.970001220703125,56.27000045776367,56.560001373291016,52.83586883544922,7345700
2022-04-18,55.439998626708984,58.130001068115234,55.345001220703125,57.5,53.7139778137207,9225000
2022-04-19,56.349998474121094,56.91999816894531,55.06999969482422,56.88999938964844,53.14413833618164,8462800
2022-04-20,56.599998474121094,56.60499954223633,53.029998779296875,53.75,50.21089553833008,9340600
2022-04-21,52.88999938964844,53.68000030517578,50.25,50.70000076293945,47.36171340942383,10540600
2022-04-22,52.880001068115234,54.29999923706055,51.310001373291016,52.040000915527344,48.613487243652344,12520900
2022-04-25,50.83000183105469,54.02000045776367,50.59000015258789,53.720001220703125,50.18286895751953,9105900
2022-04-26,54.130001068115234,55.4900016784668,52.91999816894531,53.209999084472656,49.70644760131836,10156400
2022-04-27,55.4900016784668,58.88999938964844,55.349998474121094,57.41999816894531,53.639244079589844,14688100
2022-04-28,57.81999969482422,58.79999923706055,56.150001525878906,57.810001373291016,54.00356674194336,8070000
2022-04-29,65.08000183105469,65.29000091552734,61.560001373291016,61.65999984741211,57.600067138671875,19762700
2022-05-02,61.63999938964844,63.56999969482422,60.900001525878906,63.369998931884766,59.19747543334961,10728800
2022-05-03,62.79999923706055,63.959999084472656,61.64500045776367,62.16999816894531,58.07648468017578,9119100
2022-05-04,60.22999954223633,63.33000183105469,59.11000061035156,63.18000030517578,59.01998519897461,10050900
2022-05-05,60.58000183105469,61.24300003051758,58.2599983215332,59.38999938964844,55.479530334472656,11266500
2022-05-06,58.11000061035156,58.709999084472656,55.45000076293945,55.61000061035156,51.94842529296875,15135900
2022-05-09,53.70000076293945,54.0,50.119998931884766,51.040000915527344,47.679325103759766,22233000
2022-05-10,53.69499969482422,53.849998474121094,50.18000030517578,51.650001525878906,48.249168395996094,18345800
2022-05-11,52.31999969482422,53.290000915527344,49.54999923706055,49.83000183105469,46.54899978637695,13276900
2022-05-12,48.83000183105469,49.83000183105469,46.83000183105469,48.66999816894531,45.46537399291992,13177900
2022-05-13,49.959999084472656,52.349998474121094,49.709999084472656,51.54999923706055,48.15574264526367,11579300
2022-05-16,51.689998626708984,52.75,51.150001525878906,51.529998779296875,48.137062072753906,9181100
2022-05-17,55.65999984741211,56.400001525878906,49.70000076293945,53.66999816894531,50.13615798950195,38056200
2022-05-18,52.43000030517578,53.2599983215332,50.63999938964844,51.20000076293945,47.828792572021484,13836900
2022-05-19,51.09000015258789,53.63600158691406,51.0099983215332,52.779998779296875,50.54873275756836,13828400
2022-05-20,54.25,54.900001525878906,50.9900016784668,52.16999816894531,49.96451950073242,12289400
2022-05-23,53.84000015258789,54.0099983215332,52.400001525878906,53.33000183105469,51.07548522949219,11441200
2022-05-24,51.060001373291016,51.130001068115234,48.93000030517578,49.58000183105469,47.48401641845703,11263800
2022-05-25,50.220001220703125,50.650001525878906,49.02000045776367,50.189998626708984,48.06822204589844,8486600
2022-05-26,50.77000045776367,53.59000015258789,50.30799865722656,52.720001220703125,50.49127197265625,14157100
2022-05-27,53.459999084472656,53.70000076293945,51.61000061035156,53.68000030517578,51.41068649291992,10263600
2022-05-31,56.869998931884766,57.720001220703125,55.7599983215332,56.119998931884766,53.747535705566406,20893000
2022-06-01,56.83000183105469,57.25,54.63999938964844,55.790000915527344,53.431488037109375,12724900
2022-06-02,56.02000045776367,58.560001373291016,55.630001068115234,58.0,55.548057556152344,11544000
2022-06-03,57.130001068115234,57.209999084472656,55.939998626708984,56.52000045776367,54.13062286376953,8358300
2022-06-06,59.88999938964844,61.290000915527344,59.11000061035156,60.209999084472656,57.66463088989258,18820100
2022-06-07,60.224998474121094,61.9900016784668,59.810001373291016,61.7400016784668,59.12995147705078,12851700
2022-06-08,63.974998474121094,67.30000305175781,63.349998474121094,66.47000122070312,63.65998840332031,22812000
2022-06-09,62.0,62.75,60.83000183105469,61.400001525878906,58.804325103759766,19049300
2022-06-10,62.900001525878906,64.7699966430664,61.32699966430664,61.5099983215332,58.909671783447266,11806600
2022-06-13,59.900001525878906,60.540000915527344,57.599998474121094,58.93000030517578,56.43873977661133,12244100
2022-06-14,61.380001068115234,63.52000045776367,60.58000183105469,62.5099983215332,59.86739730834961,12539500
2022-06-15,63.65999984741211,64.52999877929688,62.22999954223633,64.31999969482422,61.60087966918945,13971000
2022-06-16,61.65999984741211,63.02000045776367,60.790000915527344,62.0099983215332,59.38853454589844,9632000
2022-06-17,67.30999755859375,67.38999938964844,63.810001373291016,65.2300033569336,62.472415924072266,28556600
2022-06-21,64.58999633789062,65.04000091552734,61.81999969482422,63.650001525878906,60.959205627441406,18598500
2022-06-22,60.97999954223633,62.66999816894531,60.650001525878906,61.41999816894531,58.8234748840332,12079600
2022-06-23,62.470001220703125,64.02999877929688,60.76499938964844,61.900001525878906,59.28318786621094,17658500
2022-06-24,63.09000015258789,64.83999633789062,62.599998474121094,64.01000213623047,61.30398941040039,11412600
2022-06-27,67.16000366210938,68.29000091552734,64.91999816894531,65.62000274658203,62.84592819213867,15168000
2022-06-28,65.69999694824219,66.68000030517578,63.869998931884766,64.54000091552734,61.811580657958984,8473500
2022-06-29,63.720001220703125,64.91000366210938,63.25,64.8499984741211,62.10847473144531,6445900
2022-06-30,63.88999938964844,64.62999725341797,62.90999984741211,64.22000122070312,61.50511169433594,5557400
2022-07-01,63.90999984741211,66.36000061035156,63.68000030517578,65.94999694824219,63.16197204589844,5462200
2022-07-05,65.33000183105469,65.33000183105469,62.31999969482422,64.7300033569336,61.993553161621094,10596500
2022-07-06,63.220001220703125,63.619998931884766,60.77000045776367,61.7599983215332,59.149105072021484,8607600
2022-07-07,62.869998931884766,64.11499786376953,62.61000061035156,63.130001068115234,60.46118927001953,7912700
2022-07-08,61.959999084472656,62.75,61.04999923706055,62.0099983215332,59.38853454589844,6004100
2022-07-11,59.400001525878906,59.849998474121094,58.560001373291016,59.59000015258789,57.07084274291992,8078700
2022-07-12,58.83000183105469,61.060001373291016,58.77000045776367,60.15999984741211,57.61674499511719,5807900
2022-07-13,59.779998779296875,62.90999984741211,59.7599983215332,61.70000076293945,59.09164047241211,5967500
2022-07-14,61.45000076293945,61.900001525878906,60.27000045776367,61.040000915527344,58.45954132080078,6276800
2022-07-15,60.380001068115234,60.630001068115234,58.584999084472656,60.2599983215332,57.71251678466797,5875800
2022-07-18,62.959999084472656,64.7300033569336,61.84000015258789,62.04999923706055,59.426841735839844,6015000
2022-07-19,62.959999084472656,63.20000076293945,61.56999969482422,62.779998779296875,60.12598419189453,4215200
2022-07-20,63.150001525878906,63.79999923706055,62.04999923706055,62.619998931884766,59.972747802734375,4784800
2022-07-21,63.22999954223633,64.4000015258789,63.040000915527344,64.01000213623047,61.30398941040039,3850700
2022-07-22,63.349998474121094,63.439998626708984,61.45000076293945,61.58000183105469,58.976715087890625,4241200
2022-07-25,63.06999969482422,63.650001525878906,62.060001373291016,62.97999954223633,60.317527770996094,4522100
2022-07-26,63.380001068115234,64.66000366210938,62.630001068115234,62.970001220703125,60.307952880859375,4336300
2022-07-27,63.95000076293945,63.95000076293945,61.599998474121094,63.31999969482422,60.643157958984375,4987800
2022-07-28,62.119998931884766,63.0,60.20000076293945,62.130001068115234,59.50346374511719,6070200
2022-07-29,59.0,60.084999084472656,58.369998931884766,59.5,56.98464584350586,7464400
2022-08-01,57.58000183105469,58.83000183105469,56.349998474121094,58.7599983215332,56.27592468261719,7032600
2022-08-02,57.0099983215332,60.63999938964844,56.86000061035156,59.72999954223633,57.20492172241211,6395400
2022-08-03,59.470001220703125,61.220001220703125,59.0,61.130001068115234,58.54574203491211,4812200
2022-08-04,64.3499984741211,64.94999694824219,62.91999816894531,63.349998474121094,60.6718864440918,7232900
2022-08-05,61.47999954223633,62.34000015258789,61.20000076293945,61.90999984741211,59.292762756347656,4763300
2022-08-08,61.59000015258789,61.7400016784668,58.459999084472656,58.84000015258789,56.35254669189453,8208300
2022-08-09,58.63999938964844,59.11000061035156,56.70000076293945,57.08000183105469,54.666954040527344,8594800
2022-08-10,56.36000061035156,56.95000076293945,54.349998474121094,55.5,53.153743743896484,13971900
2022-08-11,56.4900016784668,58.48500061035156,56.2599983215332,56.939998626708984,54.532867431640625,9374500
2022-08-12,54.52000045776367,57.33000183105469,54.52000045776367,57.04999923706055,54.63821792602539,6238900
2022-08-15,56.58000183105469,58.279998779296875,56.435001373291016,57.97999954223633,55.52890396118164,5223200
2022-08-16,56.81999969482422,57.849998474121094,56.459999084472656,57.290000915527344,54.86807632446289,4834400
2022-08-17,57.0,57.349998474121094,55.79999923706055,56.150001525878906,53.776268005371094,4903300
2022-08-18,55.619998931884766,55.880001068115234,54.3849983215332,55.189998626708984,52.856849670410156,5552800
2022-08-19,55.099998474121094,55.880001068115234,54.58000183105469,54.70000076293945,52.38756561279297,4714400
2022-08-22,55.36000061035156,56.150001525878906,54.970001220703125,55.31999969482422,52.981353759765625,8342900
2022-08-23,55.79999923706055,57.779998779296875,53.04999923706055,57.20000076293945,54.78187942504883,13407000
2022-08-24,56.64500045776367,61.64500045776367,56.220001220703125,59.439998626708984,56.92718505859375,12443400
2022-08-25,62.0099983215332,66.41999816894531,61.93000030517578,64.91000366210938,62.16594314575195,19917600
2022-08-26,67.69000244140625,67.87000274658203,63.40999984741211,63.459999084472656,60.77723693847656,14638300
2022-08-29,63.56999969482422,64.73999786376953,62.185001373291016,62.31999969482422,59.68543243408203,7340400
2022-08-30,62.41999816894531,62.849998474121094,60.61000061035156,61.5099983215332,58.909671783447266,7001400
2022-08-31,63.0,64.62000274658203,62.529998779296875,63.4900016784668,60.805973052978516,6955200
2022-09-01,61.75,63.20000076293945,61.33000183105469,63.11000061035156,60.44203567504883,4268200
2022-09-02,62.0099983215332,62.130001068115234,60.88999938964844,61.290000915527344,58.698974609375,4544200
2022-09-06,59.61000061035156,60.119998931884766,59.0,59.349998474121094,56.84098434448242,4376800
2022-09-07,58.95000076293945,60.04999923706055,58.02000045776367,59.880001068115234,57.34858322143555,4845900
2022-09-08,59.29999923706055,60.36000061035156,59.220001220703125,59.90999984741211,57.377315521240234,2941700
2022-09-09,61.470001220703125,61.880001068115234,60.20000076293945,60.40999984741211,57.856178283691406,5020900
2022-09-12,60.9900016784668,61.83000183105469,60.119998931884766,61.790000915527344,59.17783737182617,5340500
2022-09-13,58.33000183105469,59.2599983215332,57.279998779296875,57.43000030517578,55.00215530395508,7339400
2022-09-14,57.40999984741211,57.66999816894531,56.25,57.400001525878906,54.97342300415039,5076400
2022-09-15,57.505001068115234,58.150001525878906,57.0,57.650001525878906,55.21285629272461,5181100
2022-09-16,56.5099983215332,56.904998779296875,55.09000015258789,55.369998931884766,53.029239654541016,7378900
2022-09-19,55.41999816894531,56.81999969482422,55.25,56.81999969482422,54.41794204711914,6204700
2022-09-20,56.6150016784668,57.939998626708984,56.52000045776367,56.79999923706055,54.39878845214844,4296800
2022-09-21,55.86000061035156,55.959999084472656,53.84000015258789,53.93000030517578,51.65011978149414,6177800
2022-09-22,54.189998626708984,54.75,52.9900016784668,53.470001220703125,51.209564208984375,4552300
2022-09-23,52.369998931884766,53.04999923706055,51.83000183105469,52.310001373291016,50.098602294921875,5627600
2022-09-26,53.22999954223633,54.68000030517578,53.099998474121094,53.34000015258789,51.085060119628906,6258200
2022-09-27,54.025001525878906,55.060001373291016,52.16999816894531,52.65999984741211,50.433807373046875,6126500
2022-09-28,51.31999969482422,53.25,50.54999923706055,52.93000030517578,50.69239044189453,5989100
2022-09-29,51.380001068115234,52.09000015258789,50.09000015258789,51.25,49.083412170410156,6141700
2022-09-30,50.27000045776367,51.35499954223633,49.810001373291016,50.29999923706055,48.17357635498047,6553600
2022-10-03,49.380001068115234,49.595001220703125,48.09000015258789,49.52000045776367,47.42654800415039,9728000
2022-10-04,50.66999816894531,52.9900016784668,50.41999816894531,52.040000915527344,49.84001922607422,8173600
2022-10-05,53.68000030517578,54.380001068115234,52.40999984741211,52.97999954223633,50.74027633666992,9187100
2022-10-06,52.54999923706055,53.06999969482422,51.63999938964844,51.65999984741211,49.47608184814453,6967200
2022-10-07,50.400001525878906,50.959999084472656,49.20000076293945,49.90999984741211,47.80006408691406,8249200
2022-10-10,48.97999954223633,49.060001373291016,46.720001220703125,47.58000183105469,45.56856155395508,8791300
2022-10-11,46.507999420166016,47.404998779296875,45.310001373291016,46.27000045776367,44.313941955566406,8667900
2022-10-12,46.34000015258789,47.22999954223633,45.60499954223633,46.400001525878906,44.438446044921875,5145100
2022-10-13,44.060001373291016,45.790000915527344,43.529998779296875,45.04999923706055,43.14551544189453,8880500
2022-10-14,45.26499938964844,45.27000045776367,42.209999084472656,42.33000183105469,40.54050827026367,12859900
2022-10-17,44.25,45.15999984741211,43.7599983215332,44.439998626708984,42.56130599975586,9118300
2022-10-18,45.84000015258789,46.130001068115234,43.78499984741211,44.66999816894531,42.781578063964844,7836200
2022-10-19,42.52000045776367,42.775001525878906,40.599998474121094,41.220001220703125,39.4774284362793,11761100
2022-10-20,41.63999938964844,43.650001525878906,41.400001525878906,42.15999984741211,40.37769317626953,10832700
2022-10-21,41.34000015258789,42.20000076293945,40.61000061035156,42.150001525878906,40.36811828613281,8515900
2022-10-24,35.775001525878906,36.91999816894531,33.16999816894531,36.65999984741211,35.11020278930664,29614400
2022-10-25,38.150001525878906,38.790000915527344,37.06999969482422,37.77000045776367,36.17327880859375,15122300
2022-10-26,37.79999923706055,42.56999969482422,37.47999954223633,41.040000915527344,39.30503845214844,22836100
2022-10-27,39.599998474121094,40.70000076293945,39.20000076293945,39.5,37.830142974853516,10699500
2022-10-28,37.13999938964844,37.93000030517578,36.689998626708984,37.86000061035156,36.25947570800781,13592200
2022-10-31,37.56999969482422,38.29499816894531,37.11000061035156,37.290000915527344,35.71356964111328,9762000
2022-11-01,40.470001220703125,40.540000915527344,38.2400016784668,38.439998626708984,36.81495666503906,12171600
2022-11-02,39.91999816894531,41.130001068115234,39.15999984741211,39.84000015258789,38.15576934814453,13751800
2022-11-03,38.34000015258789,41.18000030517578,38.09000015258789,40.439998626708984,38.730403900146484,11091800
2022-11-04,44.38999938964844,44.84000015258789,42.52000045776367,44.380001068115234,42.503841400146484,20375100
2022-11-07,45.40999984741211,46.19599914550781,44.04999923706055,44.5099983215332,42.62834167480469,10360500
2022-11-08,45.0,45.84000015258789,43.95000076293945,45.4900016784668,43.56692123413086,9351300
2022-11-09,43.435001373291016,43.599998474121094,42.19499969482422,42.459999084472656,40.665008544921875,9533900
2022-11-10,45.38999938964844,46.93000030517578,45.22999954223633,46.029998779296875,44.08408737182617,11966000
2022-11-11,49.470001220703125,50.54999923706055,48.529998779296875,48.93000030517578,46.86149215698242,12951800
2022-11-14,50.939998626708984,52.02000045776367,50.119998931884766,50.849998474121094,48.700321197509766,12662500
2022-11-15,55.0,55.869998931884766,53.380001068115234,54.47999954223633,52.17686462402344,13060500
2022-11-16,53.41999816894531,53.869998931884766,52.75,53.4900016784668,51.22871780395508,6782500
2022-11-17,52.0099983215332,58.06999969482422,51.86000061035156,57.52000045776367,55.08835220336914,15141200
2022-11-18,58.65999984741211,58.779998779296875,55.10900115966797,56.06999969482422,53.699649810791016,16768100
2022-11-21,53.41999816894531,53.869998931884766,52.119998931884766,52.5,50.28057098388672,11007000
2022-11-22,50.09000015258789,51.709999084472656,49.869998931884766,51.560001373291016,49.38031005859375,6675400
2022-11-23,52.869998931884766,53.029998779296875,51.68000030517578,52.2599983215332,50.05071258544922,6054300
2022-11-25,50.04999923706055,50.16999816894531,49.2400016784668,49.47999954223633,47.38823699951172,5908900
2022-11-28,49.40999984741211,51.119998931884766,49.290000915527344,49.90999984741211,47.80006408691406,7626900
2022-11-29,53.459999084472656,54.4900016784668,53.119998931884766,53.25,50.998863220214844,13450200
2022-11-30,56.540000915527344,58.38999938964844,56.349998474121094,57.18000030517578,54.762725830078125,15765800
2022-12-01,55.33000183105469,56.369998931884766,54.68000030517578,55.849998474121094,53.48894500732422,7147700
2022-12-02,55.09000015258789,59.66999816894531,55.04999923706055,58.63999938964844,56.16100311279297,10436300
2022-12-05,60.70000076293945,60.7400016784668,58.560001373291016,59.18000030517578,56.67817306518555,9149600
2022-12-06,60.20000076293945,60.4900016784668,58.529998779296875,60.349998474121094,57.798709869384766,7771300
2022-12-07,57.06999969482422,58.95000076293945,56.880001068115234,58.45000076293945,55.979034423828125,6229100
2022-12-08,60.415000915527344,61.400001525878906,59.915000915527344,60.369998931884766,57.817867279052734,7278700
2022-12-09,59.869998931884766,60.220001220703125,57.900001525878906,58.31999969482422,55.854530334472656,7993600
2022-12-12,58.68000030517578,58.810001373291016,56.869998931884766,57.41999816894531,54.992576599121094,7473900
2022-12-13,60.5099983215332,60.68000030517578,57.11000061035156,57.810001373291016,55.366092681884766,8382900
2022-12-14,58.25,59.08000183105469,58.04999923706055,58.56999969482422,56.093963623046875,7296700
2022-12-15,60.08000183105469,60.619998931884766,56.220001220703125,56.650001525878906,54.255130767822266,8436200
2022-12-16,57.630001068115234,58.18000030517578,56.540000915527344,56.59000015258789,54.19766616821289,7517300
2022-12-19,57.41999816894531,57.79999923706055,56.70000076293945,57.189998626708984,54.772300720214844,6995500
2022-12-20,55.65999984741211,57.369998931884766,55.61000061035156,56.41999816894531,54.03485107421875,4568100
2022-12-21,56.13999938964844,58.334999084472656,55.93000030517578,58.119998931884766,55.66298294067383,4726200
2022-12-22,58.75,59.400001525878906,57.11000061035156,57.66999816894531,55.23200988769531,5318200
2022-12-23,57.849998474121094,58.20000076293945,56.29999923706055,56.439998626708984,54.05400466918945,5041600
2022-12-27,57.4900016784668,59.84000015258789,57.06999969482422,58.79999923706055,56.31423568725586,8114700
2022-12-28,58.349998474121094,58.72999954223633,55.11000061035156,56.150001525878906,53.776268005371094,10055900
2022-12-29,56.13999938964844,57.32500076293945,55.75,57.09000015258789,54.67652893066406,4613500
2022-12-30,55.869998931884766,57.15999984741211,55.81999969482422,56.130001068115234,53.75711441040039,4567500
2023-01-03,57.970001220703125,59.56999969482422,56.869998931884766,57.63999938964844,55.203277587890625,7337700
2023-01-04,61.68000030517578,67.09500122070312,61.040000915527344,66.0999984741211,63.30562973022461,19823100
2023-01-05,63.5,66.25,63.470001220703125,65.9000015258789,63.11408615112305,10826200
2023-01-06,63.95500183105469,64.88999938964844,62.595001220703125,64.30000305175781,61.581729888916016,8492400
2023-01-09,64.80999755859375,65.05000305175781,62.209999084472656,63.130001068115234,60.46118927001953,9838400
2023-01-10,64.0999984741211,64.62000274658203,62.95000076293945,63.650001525878906,60.959205627441406,5538000
2023-01-11,63.279998779296875,63.59000015258789,61.720001220703125,63.040000915527344,60.374996185302734,7476500
2023-01-12,63.02000045776367,63.75,62.257999420166016,63.16999816894531,60.49949645996094,5271500
2023-01-13,63.84000015258789,65.41000366210938,62.775001525878906,63.599998474121094,60.91131591796875,7964600
2023-01-17,61.119998931884766,61.349998474121094,59.64500045776367,59.959999084472656,57.42519760131836,8511200
2023-01-18,60.709999084472656,60.93000030517578,58.47999954223633,58.52000045776367,56.046077728271484,6763300
2023-01-19,59.09000015258789,60.3390007019043,59.09000015258789,59.41999816894531,56.90802764892578,5255000
2023-01-20,60.494998931884766,60.9900016784668,60.13999938964844,60.43000030517578,57.87533187866211,6869800
2023-01-23,60.95000076293945,61.70000076293945,60.54999923706055,61.060001373291016,58.47869873046875,4606000
2023-01-24,60.20000076293945,61.69499969482422,60.099998474121094,61.619998931884766,59.01502227783203,4130100
2023-01-25,61.13999938964844,61.65999984741211,60.20000076293945,61.380001068115234,58.78517150878906,3651700
2023-01-26,62.52000045776367,63.2599983215332,61.95000076293945,63.11000061035156,60.44203567504883,4809200
2023-01-27,64.19999694824219,64.45999908447266,62.880001068115234,63.7400016784668,61.0453987121582,5667400
2023-01-30,60.61000061035156,60.88999938964844,59.15999984741211,59.83000183105469,57.300697326660156,7464300
2023-01-31,59.029998779296875,60.38999938964844,58.810001373291016,59.529998779296875,57.01337814331055,5075600
2023-02-01,60.130001068115234,61.7599983215332,59.18000030517578,60.470001220703125,57.91364288330078,7872100
2023-02-02,60.29999923706055,60.29999923706055,58.400001525878906,59.310001373291016,56.802677154541016,8239900
2023-02-03,58.689998626708984,59.4900016784668,57.52000045776367,57.630001068115234,55.193702697753906,6162900
2023-02-06,56.470001220703125,57.119998931884766,55.849998474121094,56.72999954223633,54.33174514770508,5384800
2023-02-07,56.88999938964844,57.41999816894531,56.0,57.09000015258789,54.67652893066406,7999200
2023-02-08,56.790000915527344,56.869998931884766,55.189998626708984,55.349998474121094,53.01008605957031,7881400
2023-02-09,56.41999816894531,57.09000015258789,55.08000183105469,55.45000076293945,53.10586166381836,7964600
2023-02-10,53.41999816894531,53.630001068115234,51.83000183105469,52.290000915527344,50.07944869995117,10942600
2023-02-13,52.900001525878906,53.220001220703125,52.20000076293945,52.43000030517578,50.21352767944336,7134600
2023-02-14,51.63999938964844,52.529998779296875,51.36000061035156,52.31999969482422,50.10818099975586,5405800
2023-02-15,51.63999938964844,52.27000045776367,51.084999084472656,52.22999954223633,50.0219841003418,5144500
2023-02-16,53.790000915527344,54.77000045776367,53.4900016784668,54.099998474121094,51.812931060791016,9148400
2023-02-17,53.11000061035156,53.70000076293945,52.459999084472656,53.02000045776367,50.778587341308594,6342000
2023-02-21,48.11000061035156,48.95899963378906,46.66999816894531,47.16999816894531,45.17589569091797,23406200
2023-02-22,48.244998931884766,48.310001373291016,46.1609992980957,46.529998779296875,44.562950134277344,12536200
2023-02-23,47.900001525878906,48.15999984741211,45.95500183105469,46.650001525878906,44.677879333496094,11819700
2023-02-24,44.737998962402344,45.564998626708984,44.45500183105469,44.79999923706055,42.90608596801758,11854300
2023-02-27,45.5,45.5,44.4900016784668,44.7400016784668,42.84862518310547,8018000
2023-02-28,44.275001525878906,45.11000061035156,43.970001220703125,44.439998626708984,42.56130599975586,6437600
2023-03-01,46.540000915527344,46.77000045776367,45.29999923706055,45.72999954223633,43.79676818847656,9294900
2023-03-02,45.619998931884766,47.154998779296875,45.400001525878906,47.06999969482422,45.08012008666992,7916900
2023-03-03,47.16999816894531,48.2400016784668,47.150001525878906,47.459999084472656,45.45363235473633,7866400
2023-03-06,47.66999816894531,48.720001220703125,47.22999954223633,47.91999816894531,45.89418411254883,7170400
2023-03-07,47.36000061035156,47.36000061035156,46.34000015258789,46.56999969482422,44.60125732421875,6508500
2023-03-08,45.5099983215332,47.40999984741211,45.470001220703125,46.97999954223633,44.993927001953125,8511400
2023-03-09,44.5099983215332,44.790000915527344,41.310001373291016,41.68000030517578,39.91798400878906,37309900
2023-03-10,40.880001068115234,41.380001068115234,40.06999969482422,40.470001220703125,38.75914001464844,15478100
2023-03-13,39.683998107910156,40.84000015258789,39.040000915527344,40.11000061035156,38.41435623168945,13141600
2023-03-14,39.97999954223633,40.80500030517578,39.45800018310547,40.439998626708984,38.730403900146484,11110700
2023-03-15,39.380001068115234,39.880001068115234,38.810001373291016,39.34000015258789,37.67690658569336,10398100
2023-03-16,39.06999969482422,40.09000015258789,38.90999984741211,39.790000915527344,38.107887268066406,9824600
2023-03-17,39.47999954223633,39.66999816894531,38.56999969482422,38.83000183105469,37.18846893310547,11476200
2023-03-20,38.0,39.29999923706055,37.70000076293945,38.65999984741211,37.02565383911133,11303000
2023-03-21,38.619998931884766,39.59000015258789,38.43000030517578,39.540000915527344,37.86845397949219,9756500
2023-03-22,39.5,39.869998931884766,38.5,38.5,36.87241744995117,8310900
2023-03-23,40.29999923706055,40.88999938964844,39.6349983215332,40.06999969482422,38.37604522705078,11071400
2023-03-24,39.91999816894531,40.84000015258789,39.849998474121094,40.290000915527344,38.58674621582031,7345800
2023-03-27,39.34000015258789,39.959999084472656,39.150001525878906,39.779998779296875,38.098304748535156,7330300
2023-03-28,41.08000183105469,41.869998931884766,40.54999923706055,41.54999923706055,39.79347610473633,14232900
2023-03-29,40.91999816894531,41.619998931884766,40.560001373291016,41.18000030517578,39.439125061035156,7576400
2023-03-30,43.63999938964844,45.15999984741211,43.18000030517578,44.400001525878906,42.52299880981445,32047000
2023-03-31,44.459999084472656,44.720001220703125,43.540000915527344,43.88999938964844,42.0345573425293,16668800
2023-04-03,43.27000045776367,43.560001373291016,41.95500183105469,42.400001525878906,40.607547760009766,12816300
2023-04-04,42.130001068115234,42.435001373291016,41.415000915527344,41.84000015258789,40.07122039794922,8908200
2023-04-05,41.13999938964844,41.209999084472656,40.09000015258789,40.5,39.37128829956055,7699300
2023-04-06,40.5,40.91999816894531,39.849998474121094,40.7599983215332,39.62403869628906,7171700
2023-04-10,39.380001068115234,39.970001220703125,39.04999923706055,39.970001220703125,38.85606002807617,7750500
2023-04-11,40.540000915527344,40.75,39.959999084472656,40.0099983215332,38.89493942260742,10072900
2023-04-12,39.0099983215332,39.1870002746582,36.869998931884766,36.95000076293945,35.920223236083984,22565000
2023-04-13,37.66999816894531,37.72999954223633,37.04999923706055,37.45000076293945,36.406288146972656,12818200
2023-04-14,37.29999923706055,37.54999923706055,36.45000076293945,36.849998474121094,35.8230094909668,10708000
2023-04-17,37.86199951171875,38.16999816894531,37.54999923706055,38.04999923706055,36.989566802978516,10919300
2023-04-18,38.29999923706055,38.41999816894531,37.525001525878906,37.72999954223633,36.67848587036133,9551100
2023-04-19,36.81999969482422,37.13999938964844,36.65999984741211,37.099998474121094,36.0660400390625,8405100
2023-04-20,36.459999084472656,36.7599983215332,35.970001220703125,36.189998626708984,35.18140411376953,12624500
2023-04-21,35.5,35.755001068115234,35.21500015258789,35.630001068115234,34.63701248168945,10121800
2023-04-24,35.290000915527344,35.34000015258789,34.15999984741211,34.68000030517578,33.71348571777344,15105600
2023-04-25,33.86000061035156,34.2599983215332,33.529998779296875,33.70000076293945,32.760799407958984,11859800
2023-04-26,34.959999084472656,35.150001525878906,34.130001068115234,34.22999954223633,33.27602767944336,8791800
2023-04-27,34.33000183105469,34.81999969482422,34.029998779296875,34.75,33.78153610229492,9255100
2023-04-28,34.68000030517578,35.86000061035156,34.61000061035156,35.720001220703125,34.72450256347656,8911100
2023-05-01,35.720001220703125,35.86000061035156,35.2400016784668,35.4900016784668,34.50091552734375,5428200
2023-05-02,35.0099983215332,35.029998779296875,33.650001525878906,34.22999954223633,33.27602767944336,10100400
2023-05-03,34.11000061035156,35.0099983215332,33.8129997253418,34.68000030517578,33.71348571777344,8096600
2023-05-04,35.20000076293945,35.89500045776367,35.040000915527344,35.779998779296875,34.78282928466797,8961200
2023-05-05,35.85499954223633,36.22999954223633,35.529998779296875,35.880001068115234,34.880043029785156,8956300
2023-05-08,35.650001525878906,36.11000061035156,35.220001220703125,35.900001525878906,34.89948654174805,6574500
2023-05-09,34.689998626708984,35.63999938964844,34.65999984741211,35.619998931884766,34.627288818359375,6286700
2023-05-10,34.56999969482422,35.26499938964844,34.439998626708984,35.099998474121094,34.12178039550781,18060800
2023-05-11,36.45000076293945,37.93000030517578,36.25,37.630001068115234,36.58127212524414,26039100
2023-05-12,36.939998626708984,36.970001220703125,35.09000015258789,35.29999923706055,34.31620788574219,17033100
2023-05-15,36.220001220703125,38.11000061035156,35.79499816894531,37.66999816894531,36.620155334472656,17401800
2023-05-16,37.314998626708984,38.20000076293945,37.119998931884766,37.91999816894531,36.863189697265625,10170200
2023-05-17,36.904998779296875,37.650001525878906,36.5099983215332,37.34000015258789,36.299354553222656,9646200
2023-05-18,37.0,37.0099983215332,35.599998474121094,35.79999923706055,34.80227279663086,16761500
2023-05-19,35.61000061035156,35.72600173950195,34.79999923706055,35.060001373291016,34.0828971862793,11471500
2023-05-22,35.9900016784668,36.54999923706055,35.79999923706055,35.9900016784668,34.98698043823242,10623700
2023-05-23,35.20000076293945,35.70000076293945,34.970001220703125,35.040000915527344,34.063453674316406,7889100
2023-05-24,34.380001068115234,34.68000030517578,33.51499938964844,33.880001068115234,32.93578338623047,13984400
2023-05-25,33.29999923706055,33.34000015258789,32.290000915527344,32.439998626708984,31.535913467407227,13708200
2023-05-26,33.040000915527344,33.400001525878906,32.45500183105469,33.099998474121094,32.177520751953125,9946600
2023-05-30,32.9900016784668,33.08000183105469,31.670000076293945,32.099998474121094,31.20538902282715,15818600
2023-05-31,32.25,32.66999816894531,31.565000534057617,32.599998474121094,31.69145393371582,18734500
2023-06-01,33.279998779296875,35.29999923706055,33.25,34.529998779296875,33.567665100097656,17095000
2023-06-02,35.84000015258789,36.18000030517578,35.314998626708984,35.43000030517578,34.44258499145508,10317500
2023-06-05,35.38999938964844,36.45000076293945,34.900001525878906,36.290000915527344,35.27861785888672,10798500
2023-06-06,36.01499938964844,37.83000183105469,35.88999938964844,37.75,36.69792938232422,15402600
2023-06-07,36.849998474121094,37.53499984741211,36.61000061035156,36.95000076293945,35.920223236083984,11110700
2023-06-08,37.04999923706055,37.73500061035156,36.939998626708984,37.2400016784668,36.202144622802734,6952300
2023-06-09,37.040000915527344,37.15999984741211,36.290000915527344,36.58000183105469,35.5605354309082,8405400
2023-06-12,36.720001220703125,37.44499969482422,36.52000045776367,36.70000076293945,35.67719268798828,8220200
2023-06-13,37.900001525878906,38.81999969482422,37.720001220703125,37.9900016784668,36.93124008178711,12883900
2023-06-14,37.96500015258789,38.880001068115234,37.84299850463867,38.63999938964844,37.5631217956543,10684000
2023-06-15,39.59000015258789,40.06999969482422,39.45000076293945,39.959999084472656,38.846336364746094,12974500
2023-06-16,40.66999816894531,40.68000030517578,39.2599983215332,39.849998474121094,38.73939895629883,11052800
2023-06-20,38.040000915527344,38.04399871826172,36.685001373291016,37.16999816894531,36.134090423583984,17834100
2023-06-21,36.755001068115234,37.27000045776367,36.5,36.59000015258789,35.570255279541016,8615900
2023-06-22,36.65999984741211,36.720001220703125,35.869998931884766,36.59000015258789,35.570255279541016,5355600
2023-06-23,35.869998931884766,35.900001525878906,34.599998474121094,34.869998931884766,33.898189544677734,12599100
2023-06-26,34.915000915527344,35.310001373291016,34.869998931884766,34.970001220703125,33.99540710449219,7240900
2023-06-27,35.779998779296875,35.810001373291016,35.41999816894531,35.75,34.753665924072266,6349500
2023-06-28,34.994998931884766,35.029998779296875,34.16999816894531,34.790000915527344,33.8204231262207,9907900
2023-06-29,33.81999969482422,34.279998779296875,33.630001068115234,34.02000045776367,33.07188034057617,10586400
2023-06-30,34.189998626708984,34.4900016784668,33.849998474121094,34.130001068115234,33.17881774902344,14154600
2023-07-03,35.099998474121094,35.71500015258789,35.029998779296875,35.150001525878906,34.17039108276367,6531500
2023-07-05,35.224998474121094,35.290000915527344,34.880001068115234,35.20000076293945,34.218994140625,7196100
2023-07-06,34.33000183105469,34.63999938964844,33.80500030517578,34.08000183105469,33.130210876464844,7103400
2023-07-07,34.65999984741211,36.189998626708984,34.58000183105469,35.7599983215332,34.76338577270508,12924700
2023-07-10,35.29999923706055,36.154998779296875,35.060001373291016,35.95000076293945,34.94809341430664,8334200
2023-07-11,35.900001525878906,36.38999938964844,35.310001373291016,36.02000045776367,35.016143798828125,7323800
2023-07-12,37.34000015258789,37.834999084472656,36.90999984741211,37.40999984741211,36.36740493774414,11464000
2023-07-13,38.70000076293945,39.40999984741211,38.4900016784668,39.36000061035156,38.263057708740234,15422600
2023-07-14,38.400001525878906,38.42900085449219,37.900001525878906,38.13999938964844,37.077056884765625,10821200
2023-07-17,37.220001220703125,38.0,36.91999816894531,37.779998779296875,36.727088928222656,7310800
2023-07-18,36.702999114990234,36.86000061035156,35.474998474121094,36.060001373291016,35.05502700805664,17041400
2023-07-19,36.91999816894531,37.380001068115234,36.40999984741211,36.40999984741211,35.39527130126953,10172900
2023-07-20,36.95000076293945,36.959999084472656,36.52000045776367,36.66999816894531,35.64802551269531,9865500
2023-07-21,37.369998931884766,37.66999816894531,36.880001068115234,37.06999969482422,36.03688049316406,12126900
2023-07-24,36.474998474121094,38.849998474121094,36.36000061035156,38.36000061035156,37.29092788696289,13337900
2023-07-25,39.56999969482422,39.689998626708984,38.36000061035156,38.529998779296875,37.4561882019043,10273600
2023-07-26,38.18000030517578,39.22999954223633,38.18000030517578,39.130001068115234,38.03947067260742,7721200
2023-07-27,38.869998931884766,39.0,37.77000045776367,37.97999954223633,36.92151641845703,11475300
2023-07-28,39.529998779296875,40.689998626708984,39.334999084472656,40.529998779296875,39.400447845458984,16992600
2023-07-31,41.08000183105469,41.952999114990234,40.77000045776367,41.310001373291016,40.158714294433594,12149600
2023-08-01,40.41999816894531,40.810001373291016,40.0,40.040000915527344,38.92410659790039,7522700
2023-08-02,39.0099983215332,39.150001525878906,37.97999954223633,38.25,37.18399429321289,11160700
2023-08-03,39.130001068115234,39.7599983215332,38.93000030517578,39.560001373291016,38.45748519897461,8560000
2023-08-04,39.880001068115234,40.154998779296875,39.060001373291016,39.09000015258789,38.00058364868164,6049400
2023-08-07,39.68000030517578,39.68000030517578,38.310001373291016,38.90999984741211,37.825599670410156,8379100
2023-08-08,37.555999755859375,38.060001373291016,37.23500061035156,38.04999923706055,36.989566802978516,7580600
2023-08-09,38.33000183105469,38.380001068115234,37.36000061035156,37.66999816894531,36.620155334472656,7628500
2023-08-10,38.56999969482422,39.400001525878906,38.18000030517578,38.4900016784668,37.41730499267578,9801300
2023-08-11,37.099998474121094,37.15999984741211,35.880001068115234,36.459999084472656,35.443878173828125,14056700
2023-08-14,36.400001525878906,36.95500183105469,36.0099983215332,36.7599983215332,35.73551559448242,5972800
2023-08-15,36.20000076293945,36.310001373291016,35.5,35.970001220703125,34.96753692626953,9143700
2023-08-16,34.95500183105469,35.81999969482422,33.91999816894531,34.880001068115234,33.90791320800781,20116300
2023-08-17,35.52000045776367,35.58000183105469,34.404998779296875,34.7599983215332,33.791255950927734,11094400
2023-08-18,33.029998779296875,33.2599983215332,32.68000030517578,33.11000061035156,32.1872444152832,17005400
2023-08-21,33.0099983215332,33.44499969482422,32.86000061035156,33.220001220703125,32.2941780090332,8220600
2023-08-22,33.79999923706055,33.91999816894531,32.900001525878906,33.279998779296875,32.35250473022461,8183200
2023-08-23,33.16999816894531,33.974998474121094,33.14500045776367,33.810001373291016,32.867733001708984,7309800
2023-08-24,33.86000061035156,34.060001373291016,33.0099983215332,33.02000045776367,32.09975051879883,10830400
2023-08-25,33.16999816894531,33.16999816894531,32.32500076293945,32.959999084472656,32.041419982910156,8541600
2023-08-28,33.689998626708984,34.095001220703125,33.349998474121094,33.810001373291016,32.867733001708984,10403900
2023-08-29,34.599998474121094,34.97999954223633,34.1619987487793,34.5,33.53850173950195,8932400
2023-08-30,33.790000915527344,34.310001373291016,33.75,33.970001220703125,33.023277282714844,8583800
2023-08-31,33.13999938964844,33.314998626708984,32.849998474121094,33.209999084472656,32.284454345703125,12123800
2023-09-01,33.849998474121094,34.95000076293945,33.79999923706055,34.099998474121094,33.14965057373047,11893600
2023-09-05,33.71500015258789,34.34000015258789,33.540000915527344,34.2599983215332,33.30519104003906,7669100
2023-09-06,33.90999984741211,34.41699981689453,33.779998779296875,33.790000915527344,32.84829330444336,7200400
2023-09-07,32.47999954223633,32.5,31.959999084472656,32.34000015258789,31.438701629638672,12472700
2023-09-08,32.345001220703125,32.486000061035156,32.0,32.400001525878906,31.49703025817871,5452700
2023-09-11,32.209999084472656,32.28499984741211,31.649999618530273,31.920000076293945,31.030406951904297,9831800
2023-09-12,31.719999313354492,32.13999938964844,31.610000610351562,31.729999542236328,30.845701217651367,7047600
2023-09-13,31.6299991607666,31.899999618530273,31.5,31.690000534057617,30.80681800842285,4821200
2023-09-14,31.899999618530273,32.02000045776367,31.530000686645508,31.719999313354492,30.835979461669922,6813200
2023-09-15,31.780000686645508,31.834999084472656,31.44499969482422,31.56999969482422,30.690160751342773,7334400
2023-09-18,31.079999923706055,31.170000076293945,30.704999923706055,31.1200008392334,30.252702713012695,9074400
2023-09-19,30.600000381469727,30.790000915527344,30.40999984741211,30.639999389648438,29.78607940673828,9668300
2023-09-20,30.31999969482422,30.759000778198242,30.31999969482422,30.350000381469727,29.504161834716797,7038500
2023-09-21,29.649999618530273,30.059999465942383,29.510000228881836,29.809999465942383,28.979209899902344,9375200
2023-09-22,30.954999923706055,30.989999771118164,30.354999542236328,30.40999984741211,29.562488555908203,8385200
2023-09-25,29.399999618530273,29.8700008392334,29.350000381469727,29.780000686645508,28.950048446655273,7537400
2023-09-26,28.950000762939453,29.31999969482422,28.90999984741211,29.030000686645508,28.220951080322266,10521600
2023-09-27,29.100000381469727,29.170000076293945,28.68000030517578,28.950000762939453,28.143178939819336,8363600
2023-09-28,28.3799991607666,28.655000686645508,28.06999969482422,28.549999237060547,27.75432586669922,12698900
2023-09-29,29.299999237060547,29.549999237060547,28.93000030517578,29.1299991607666,28.318161010742188,9430200
2023-10-02,29.24799919128418,29.270000457763672,28.860000610351562,29.06999969482422,28.25983428955078,5809400
2023-10-03,28.280000686645508,28.56999969482422,28.219999313354492,28.459999084472656,27.666833877563477,7515800
2023-10-04,28.43000030517578,28.56999969482422,28.280000686645508,28.389999389648438,27.598785400390625,5457100
2023-10-05,28.600000381469727,28.68000030517578,28.25,28.649999618530273,27.851539611816406,4877100
2023-10-06,28.700000762939453,29.729999542236328,28.65999984741211,29.610000610351562,28.784786224365234,10866100
2023-10-09,29.09000015258789,29.364999771118164,28.834999084472656,29.229999542236328,28.415374755859375,7493800
2023-10-10,29.649999618530273,30.31999969482422,29.59000015258789,30.270000457763672,29.4263916015625,7783400
2023-10-11,30.459999084472656,30.799999237060547,30.190000534057617,30.34000015258789,29.49444007873535,8762200
2023-10-12,29.950000762939453,29.950000762939453,27.549999237060547,27.829999923706055,27.054391860961914,32118900
2023-10-13,26.479999542236328,27.190000534057617,26.360000610351562,27.049999237060547,26.296131134033203,25593600
2023-10-16,26.610000610351562,27.90999984741211,26.510000228881836,27.639999389648438,26.869688034057617,14941800
2023-10-17,26.959999084472656,27.165000915527344,26.520000457763672,26.649999618530273,25.907278060913086,16078800
2023-10-18,26.239999771118164,26.260000228881836,25.81999969482422,25.8799991607666,25.158737182617188,13103400
2023-10-19,24.969999313354492,25.479999542236328,24.899999618530273,25.06999969482422,24.371313095092773,13496300
2023-10-20,24.510000228881836,24.59000015258789,24.190000534057617,24.3799991607666,23.700542449951172,18594900
2023-10-23,24.270000457763672,24.950000762939453,24.010000228881836,24.799999237060547,24.108837127685547,14827200
2023-10-24,24.399999618530273,25.600000381469727,24.389999389648438,25.25,24.546295166015625,18331400
2023-10-25,24.860000610351562,25.264999389648438,24.559999465942383,25.1200008392334,24.419919967651367,10666800
2023-10-26,25.209999084472656,26.170000076293945,25.190000534057617,25.920000076293945,25.19762420654297,17135200
2023-10-27,26.219999313354492,26.31999969482422,25.190000534057617,25.649999618530273,24.935148239135742,14522200
2023-10-30,26.100000381469727,26.18000030517578,25.655000686645508,25.940000534057617,25.217065811157227,8090900
2023-10-31,25.459999084472656,25.59000015258789,25.079999923706055,25.420000076293945,24.711557388305664,12274600
2023-11-01,25.450000762939453,25.459999084472656,24.959999084472656,25.329999923706055,24.624067306518555,9874300
2023-11-02,25.690000534057617,25.850000381469727,25.329999923706055,25.809999465942383,25.090688705444336,8440900
2023-11-03,26.65999984741211,27.15999984741211,26.5,26.940000534057617,26.189197540283203,13883000
2023-11-06,27.34000015258789,27.424999237060547,26.863000869750977,27.110000610351562,26.354459762573242,10031800
2023-11-07,26.719999313354492,26.860000610351562,26.40999984741211,26.81999969482422,26.072540283203125,8691900
2023-11-08,26.559999465942383,26.790000915527344,26.3700008392334,26.450000762939453,25.712854385375977,7328800
2023-11-09,26.260000228881836,26.3439998626709,25.639999389648438,25.75,25.03236198425293,7365800
2023-11-10,25.649999618530273,25.815000534057617,25.3700008392334,25.760000228881836,25.042083740234375,6971800
2023-11-13,25.969999313354492,26.024999618530273,25.540000915527344,25.75,25.03236198425293,14208800
2023-11-14,26.329999923706055,26.84000015258789,26.1200008392334,26.709999084472656,25.965606689453125,18328100
2023-11-15,28.520000457763672,29.270000457763672,28.049999237060547,28.59000015258789,27.793212890625,32265300
2023-11-16,27.110000610351562,28.100000381469727,26.989999771118164,28.079999923706055,27.297426223754883,19515600
2023-11-17,27.649999618530273,27.78499984741211,27.25,27.610000610351562,26.840524673461914,11776600
2023-11-20,28.15999984741211,28.8799991607666,28.030000686645508,28.549999237060547,27.75432586669922,16069300
2023-11-21,28.364999771118164,28.68000030517578,27.829999923706055,28.079999923706055,27.297426223754883,10228000
2023-11-22,28.3799991607666,28.549999237060547,28.084999084472656,28.309999465942383,27.521015167236328,9274900
2023-11-24,28.139999389648438,28.979999542236328,28.1299991607666,28.760000228881836,27.95847511291504,5939900
2023-11-27,28.459999084472656,29.170000076293945,28.280000686645508,28.34000015258789,27.550180435180664,9402400
2023-11-28,28.09000015258789,28.219999313354492,27.610000610351562,28.15999984741211,27.37519645690918,13227300
2023-11-29,27.43000030517578,27.78499984741211,27.235000610351562,27.440000534057617,26.675262451171875,14469900
2023-11-30,27.40999984741211,27.709999084472656,26.86199951171875,27.43000030517578,26.66554069519043,10322100
2023-12-01,26.90999984741211,27.219999313354492,26.65999984741211,27.15999984741211,26.403064727783203,10269200
2023-12-04,26.68000030517578,26.929000854492188,26.530000686645508,26.59000015258789,25.84895133972168,10383400
2023-12-05,26.010000228881836,26.59000015258789,25.895000457763672,26.1200008392334,25.39204978942871,10328500
2023-12-06,26.5,26.84000015258789,26.315000534057617,26.600000381469727,25.858673095703125,9520600
2023-12-07,26.799999237060547,27.149999618530273,26.719999313354492,26.93000030517578,26.179475784301758,12058600
2023-12-08,26.790000915527344,26.920000076293945,26.440000534057617,26.450000762939453,25.712854385375977,9197700
2023-12-11,25.299999237060547,25.829999923706055,25.010000228881836,25.600000381469727,24.88654136657715,14067400
2023-12-12,25.579999923706055,25.579999923706055,25.030000686645508,25.18000030517578,24.478246688842773,12059900
2023-12-13,25.0,25.299999237060547,24.65999984741211,25.290000915527344,24.585182189941406,12794100
2023-12-14,25.489999771118164,26.350000381469727,25.475000381469727,26.239999771118164,25.508705139160156,17238200
2023-12-15,27.59000015258789,28.09000015258789,27.329999923706055,27.40999984741211,26.64609718322754,51676800
2023-12-18,26.690000534057617,26.940000534057617,26.530000686645508,26.639999389648438,25.89755630493164,11920300
2023-12-19,26.770000457763672,27.684999465942383,26.709999084472656,27.600000381469727,26.83080291748047,15043200
2023-12-20,27.020000457763672,27.235000610351562,26.389999389648438,26.43000030517578,25.693410873413086,18838600
2023-12-21,27.06999969482422,28.020000457763672,26.895000457763672,27.979999542236328,27.200212478637695,17451800
2023-12-22,27.3799991607666,27.920000076293945,27.18000030517578,27.59000015258789,26.821081161499023,11924300
2023-12-26,27.81999969482422,28.184999465942383,27.3799991607666,27.610000610351562,26.840524673461914,8455900
2023-12-27,27.56999969482422,27.764999389648438,27.30299949645996,27.75,26.976621627807617,8776300
2023-12-28,28.56999969482422,29.184999465942383,28.440000534057617,28.510000228881836,27.715442657470703,12970900
2023-12-29,28.6200008392334,29.06999969482422,28.6200008392334,28.889999389648438,28.084850311279297,10253400
2024-01-02,28.0,28.030000686645508,27.110000610351562,27.200000762939453,26.441951751708984,15718200
2024-01-03,26.950000762939453,27.540000915527344,26.81999969482422,27.469999313354492,26.704425811767578,12776300
2024-01-04,27.309999465942383,27.469999313354492,27.059999465942383,27.15999984741211,26.403064727783203,8080700
2024-01-05,27.020000457763672,27.049999237060547,26.4950008392334,26.68000030517578,25.936443328857422,13276500
2024-01-08,25.415000915527344,26.05500030517578,25.219999313354492,25.959999084472656,25.236507415771484,15459000
2024-01-09,25.09000015258789,25.530000686645508,24.90999984741211,25.31999969482422,24.61434555053711,11853100
2024-01-10,25.299999237060547,25.469999313354492,25.165000915527344,25.280000686645508,24.57546043395996,8922500
2024-01-11,25.6299991607666,25.780000686645508,25.19499969482422,25.389999389648438,24.68239402770996,9859200
2024-01-12,25.139999389648438,25.555999755859375,24.639999389648438,24.700000762939453,24.011625289916992,12174900
2024-01-16,24.0,24.058000564575195,23.459999084472656,23.579999923706055,22.92283821105957,20451300
2024-01-17,22.479999542236328,22.559999465942383,22.200000762939453,22.420000076293945,21.795166015625,24370700
2024-01-18,22.3700008392334,22.3700008392334,21.889999389648438,22.020000457763672,21.406314849853516,15665200
2024-01-19,21.6200008392334,22.510000228881836,21.344999313354492,22.290000915527344,21.668790817260742,31188100
2024-01-22,21.280000686645508,21.739999771118164,20.81999969482422,21.65999984741211,21.056346893310547,18861700
2024-01-23,22.959999084472656,23.329999923706055,22.780000686645508,23.219999313354492,22.5728702545166,25469100
2024-01-24,23.829999923706055,23.899999618530273,23.09000015258789,23.600000381469727,22.94228172302246,26931500
2024-01-25,24.049999237060547,24.149999618530273,23.610000610351562,23.93000030517578,23.263084411621094,15090200
2024-01-26,23.59000015258789,23.93000030517578,23.440000534057617,23.860000610351562,23.195035934448242,9518000
2024-01-29,23.940000534057617,23.989999771118164,22.989999771118164,23.459999084472656,22.806180953979492,17044100
2024-01-30,22.479999542236328,22.8700008392334,22.325000762939453,22.75,22.115970611572266,13100900
2024-01-31,22.350000381469727,22.989999771118164,22.329999923706055,22.549999237060547,21.92154312133789,12201900
2024-02-01,22.579999923706055,22.677000045776367,22.020000457763672,22.219999313354492,21.600740432739258,16024200
2024-02-02,21.829999923706055,21.8799991607666,21.524999618530273,21.780000686645508,21.173004150390625,15411400
2024-02-05,21.989999771118164,22.635000228881836,21.6200008392334,22.389999389648438,21.766002655029297,15771500
2024-02-06,23.729999542236328,24.1299991607666,23.299999237060547,24.110000610351562,23.438068389892578,20107900
2024-02-07,22.8799991607666,23.40999984741211,22.690000534057617,23.049999237060547,22.407608032226562,17331700
2024-02-08,22.6200008392334,22.649999618530273,22.020000457763672,22.049999237060547,21.43547821044922,11162400
2024-02-09,22.239999771118164,22.454999923706055,21.790000915527344,22.3799991607666,21.75628089904785,9307700
2024-02-12,22.579999923706055,23.229999542236328,22.56999969482422,22.889999389648438,22.25206756591797,10607000
2024-02-13,22.5,22.725000381469727,22.06100082397461,22.1299991607666,21.513248443603516,7225800
2024-02-14,22.829999923706055,23.149999618530273,22.719999313354492,23.139999389648438,22.495100021362305,9256700
2024-02-15,23.459999084472656,23.950000762939453,23.43000030517578,23.559999465942383,22.90339469909668,11316600
2024-02-16,24.395000457763672,24.649999618530273,24.190000534057617,24.219999313354492,23.545000076293945,11643500
2024-02-20,23.760000228881836,23.799999237060547,23.049999237060547,23.229999542236328,22.582592010498047,12655200
2024-02-21,23.899999618530273,24.229999542236328,23.690000534057617,23.790000915527344,23.126985549926758,10660800
2024-02-22,24.0,24.15999984741211,23.65999984741211,23.959999084472656,23.292245864868164,7576700
2024-02-23,24.030000686645508,24.200000762939453,23.65999984741211,23.899999618530273,23.233919143676758,11409900
2024-02-26,23.770000457763672,24.020000457763672,23.59000015258789,23.700000762939453,23.039493560791016,6773600
2024-02-27,24.06999969482422,24.354999542236328,23.93000030517578,24.079999923706055,23.408903121948242,9359500
2024-02-28,23.329999923706055,23.399999618530273,22.770000457763672,22.809999465942383,22.174297332763672,15249500
2024-02-29,22.850000381469727,23.110000610351562,22.520000457763672,22.6200008392334,21.989593505859375,14660600
2024-03-01,23.0,23.270000457763672,22.850000381469727,23.0,22.3590030670166,12976200
2024-03-04,22.790000915527344,22.829999923706055,21.600000381469727,21.8799991607666,21.27021598815918,28522700
2024-03-05,21.34000015258789,21.670000076293945,21.18000030517578,21.440000534057617,20.842479705810547,18632500
2024-03-06,24.850000381469727,25.670000076293945,24.329999923706055,24.90999984741211,24.215770721435547,54459300
2024-03-07,24.520000457763672,24.540000915527344,23.649999618530273,23.989999771118164,23.3214111328125,17507700
2024-03-08,23.8700008392334,24.950000762939453,23.780000686645508,24.75,24.060230255126953,25991100
2024-03-11,25.600000381469727,26.350000381469727,25.579999923706055,26.06999969482422,25.343442916870117,21510900
2024-03-12,26.860000610351562,27.610000610351562,26.809999465942383,27.3700008392334,26.607213973999023,24082700
2024-03-13,27.260000228881836,28.549999237060547,27.260000228881836,28.010000228881836,27.2293758392334,25266600
2024-03-14,27.290000915527344,27.305999755859375,26.649999618530273,27.049999237060547,26.296131134033203,16774200
2024-03-15,26.940000534057617,27.850000381469727,26.719999313354492,27.450000762939453,26.68498420715332,18118700
2024-03-18,27.420000076293945,28.100000381469727,27.399999618530273,27.850000381469727,27.073835372924805,15992200
2024-03-19,27.5,27.59000015258789,26.964000701904297,27.59000015258789,26.821081161499023,13498600
2024-03-20,27.84000015258789,28.18000030517578,27.604999542236328,28.139999389648438,27.35575294494629,14761800
2024-03-21,27.9950008392334,28.15999984741211,27.010000228881836,27.049999237060547,26.296131134033203,15520700
2024-03-22,26.309999465942383,26.6200008392334,26.045000076293945,26.5,25.761459350585938,13877200
2024-03-25,26.5,27.049999237060547,26.469999313354492,26.799999237060547,26.053096771240234,14936900
2024-03-26,26.940000534057617,26.96500015258789,26.34000015258789,26.360000610351562,25.625362396240234,8388900
2024-03-27,26.280000686645508,27.344999313354492,26.190000534057617,27.229999542236328,26.471113204956055,16220900
2024-03-28,27.5,28.100000381469727,27.360000610351562,27.389999389648438,26.62665557861328,16331100
2024-04-01,28.0,28.3799991607666,27.600000381469727,27.760000228881836,26.986343383789062,11004400
2024-04-02,27.700000762939453,28.110000610351562,27.625,27.809999465942383,27.034950256347656,12525000
2024-04-03,27.40999984741211,27.579999923706055,27.049999237060547,27.270000457763672,26.510000228881836,10171200
2024-04-04,27.0,27.014999389648438,26.100000381469727,26.1200008392334,26.1200008392334,8583500
2024-04-05,26.200000762939453,26.290000915527344,25.959999084472656,26.020000457763672,26.020000457763672,5691200
2024-04-08,26.100000381469727,26.329999923706055,25.8700008392334,25.940000534057617,25.940000534057617,5572400
2024-04-09,26.100000381469727,26.729999542236328,25.98200035095215,26.700000762939453,26.700000762939453,11757300
2024-04-10,26.6200008392334,27.065000534057617,26.420000076293945,26.670000076293945,26.670000076293945,6012600
2024-04-11,27.020000457763672,27.31999969482422,26.709999084472656,26.989999771118164,26.989999771118164,6212300
2024-04-12,26.049999237060547,26.059999465942383,25.3799991607666,25.389999389648438,25.389999389648438,15116700
2024-04-15,25.889999389648438,26.18000030517578,25.299999237060547,25.420000076293945,25.420000076293945,10557600
2024-04-16,25.040000915527344,25.3799991607666,24.65999984741211,25.059999465942383,25.059999465942383,7515200
2024-04-17,25.270000457763672,25.6200008392334,25.100000381469727,25.149999618530273,25.149999618530273,5683900
2024-04-18,24.940000534057617,25.735000610351562,24.93000030517578,25.459999084472656,25.459999084472656,10096200
2024-04-19,24.979999542236328,25.530000686645508,24.829999923706055,25.510000228881836,25.510000228881836,14541400
2024-04-22,25.700000762939453,27.014999389648438,25.68000030517578,26.989999771118164,26.989999771118164,17274500
2024-04-23,27.34000015258789,27.63800048828125,27.1299991607666,27.549999237060547,27.549999237060547,11831200
2024-04-24,28.190000534057617,28.399999618530273,27.979999542236328,28.270000457763672,28.270000457763672,11230300
2024-04-25,28.139999389648438,28.709999084472656,28.110000610351562,28.59000015258789,28.59000015258789,11071000
2024-04-26,29.889999389648438,30.459999084472656,29.729999542236328,30.34000015258789,30.34000015258789,22195200
2024-04-29,29.989999771118164,30.350000381469727,29.642000198364258,29.889999389648438,29.889999389648438,9079700
2024-04-30,29.270000457763672,29.549999237060547,28.860000610351562,28.889999389648438,28.889999389648438,9345100
2024-05-01,28.860000610351562,29.56999969482422,28.709999084472656,29.270000457763672,29.270000457763672,7695400
2024-05-02,30.780000686645508,32.86000061035156,30.729999542236328,32.63999938964844,32.63999938964844,26785900
2024-05-03,32.79999923706055,32.935001373291016,32.33000183105469,32.869998931884766,32.869998931884766,11366600
2024-05-06,32.75,33.029998779296875,32.55500030517578,32.709999084472656,32.709999084472656,8004900
2024-05-07,31.979999542236328,32.345001220703125,31.8799991607666,32.130001068115234,32.130001068115234,6376700
2024-05-08,31.40999984741211,32.095001220703125,31.34000015258789,31.950000762939453,31.950000762939453,5592200
2024-05-09,32.63999938964844,32.92499923706055,31.950000762939453,32.369998931884766,32.369998931884766,6498600
2024-05-10,32.689998626708984,32.95000076293945,32.13999938964844,32.20000076293945,32.20000076293945,7127600
2024-05-13,33.40999984741211,34.599998474121094,33.369998931884766,33.779998779296875,33.779998779296875,15268100
2024-05-14,32.959999084472656,33.45000076293945,32.689998626708984,33.349998474121094,33.349998474121094,9959200
2024-05-15,33.92499923706055,33.92499923706055,33.18000030517578,33.619998931884766,33.619998931884766,10870500
2024-05-16,34.5,34.59000015258789,32.084999084472656,34.27000045776367,34.27000045776367,23780800
2024-05-17,34.54499816894531,35.685001373291016,34.310001373291016,35.27000045776367,35.27000045776367,19446000
2024-05-20,35.099998474121094,35.540000915527344,34.28099822998047,34.75,34.75,9619100
2024-05-21,33.279998779296875,33.869998931884766,32.93600082397461,33.290000915527344,33.290000915527344,47141400
2024-05-22,32.95000076293945,33.29999923706055,32.625,32.68000030517578,32.68000030517578,27805200
2024-05-23,31.899999618530273,32.33000183105469,31.149999618530273,31.200000762939453,31.200000762939453,20064900
2024-05-24,30.94499969482422,31.100000381469727,30.170000076293945,30.270000457763672,30.270000457763672,18951100
2024-05-28,30.290000915527344,30.469999313354492,29.31999969482422,29.889999389648438,29.889999389648438,18743400
2024-05-29,29.399999618530273,29.59000015258789,29.040000915527344,29.31999969482422,29.31999969482422,18978500
2024-05-30,29.479999542236328,30.344999313354492,29.389999389648438,30.209999084472656,30.209999084472656,10533800
2024-05-31,29.3799991607666,29.780000686645508,29.209999084472656,29.6200008392334,29.6200008392334,9842500
2024-06-03,30.280000686645508,30.610000610351562,29.549999237060547,29.899999618530273,29.899999618530273,9909100
2024-06-04,30.020000457763672,30.25,29.760000228881836,30.06999969482422,30.06999969482422,8939200
2024-06-05,30.549999237060547,30.920000076293945,30.43000030517578,30.59000015258789,30.59000015258789,8606900
2024-06-06,30.079999923706055,30.15999984741211,29.729999542236328,29.770000457763672,29.770000457763672,11657600
2024-06-07,29.385000228881836,29.94499969482422,29.239999771118164,29.329999923706055,29.329999923706055,9661000
2024-06-10,29.3799991607666,29.709999084472656,28.940000534057617,29.59000015258789,29.59000015258789,6706300
2024-06-11,29.6299991607666,29.860000610351562,29.135000228881836,29.40999984741211,29.40999984741211,6854400
2024-06-12,29.670000076293945,29.850000381469727,29.139999389648438,29.559999465942383,29.559999465942383,12297900
2024-06-13,29.790000915527344,29.989999771118164,29.399999618530273,29.399999618530273,29.399999618530273,9590400
2024-06-14,28.90999984741211,28.979999542236328,28.639999389648438,28.770000457763672,28.770000457763672,11933500
2024-06-17,28.979999542236328,29.3799991607666,28.684999465942383,29.239999771118164,29.239999771118164,11917300
2024-06-18,28.989999771118164,29.360000610351562,28.770000457763672,29.049999237060547,29.049999237060547,5622000
2024-06-20,28.690000534057617,28.9950008392334,28.43000030517578,28.68000030517578,28.68000030517578,11552900
2024-06-21,28.139999389648438,28.350000381469727,27.93000030517578,28.100000381469727,28.100000381469727,10699200
2024-06-24,28.350000381469727,28.940000534057617,28.309999465942383,28.360000610351562,28.360000610351562,8277600
2024-06-25,27.90999984741211,28.149999618530273,27.280000686645508,27.56999969482422,27.56999969482422,8614700
2024-06-26,27.530000686645508,27.670000076293945,27.200000762939453,27.510000228881836,27.510000228881836,4674193