Date,Open,High,Low,Close,Adj Close,Volume
2013-01-02,19.779285430908203,19.821428298950195,19.343929290771484,19.608213424682617,16.837114334106445,560518000
2013-01-03,19.567142486572266,19.631071090698242,19.321428298950195,19.360713958740234,16.62459373474121,352965200
2013-01-04,19.177499771118164,19.236785888671875,18.77964210510254,18.821428298950195,16.16152572631836,594333600
2013-01-07,18.64285659790039,18.9035701751709,18.399999618530273,18.71071434020996,16.066450119018555,484156400
2013-01-08,18.90035629272461,18.996070861816406,18.616071701049805,18.761070251464844,16.109697341918945,458707200
2013-01-09,18.66071319580078,18.750356674194336,18.428213119506836,18.467857360839844,15.857917785644531,407604400
2013-01-10,18.876785278320312,18.882856369018555,18.411428451538086,18.696786880493164,16.05449867248535,601146000
2013-01-11,18.60714340209961,18.761428833007812,18.536428451538086,18.582143783569336,15.95605182647705,350506800
2013-01-14,17.952856063842773,18.125,17.80392837524414,17.91964340209961,15.387179374694824,734207600
2013-01-15,17.796428680419922,17.82107162475586,17.26357078552246,17.354286193847656,14.901725769042969,876772400
2013-01-16,17.665714263916016,18.194286346435547,17.58928680419922,18.074642181396484,15.52027416229248,690804800
2013-01-17,18.225357055664062,18.241071701049805,17.929643630981445,17.952856063842773,15.415701866149902,453678400
2013-01-18,17.804285049438477,17.93642807006836,17.72857093811035,17.85714340209961,15.333516120910645,472922800
2013-01-22,18.020000457763672,18.13857078552246,17.736785888671875,18.02750015258789,15.479791641235352,461546400
2013-01-23,18.171785354614258,18.392499923706055,18.02750015258789,18.357500076293945,15.763163566589355,861509600
2013-01-24,16.428571701049805,16.633214950561523,16.08035659790039,16.08928680419922,13.815494537353516,1460852400
2013-01-25,16.131786346435547,16.293928146362305,15.535714149475098,15.710000038146973,13.4898099899292,1208026400
2013-01-28,15.636786460876465,16.186071395874023,15.566429138183594,16.065357208251953,13.79494857788086,785517600
2013-01-29,16.375,16.435714721679688,16.14714241027832,16.366785049438477,14.053777694702148,571158000
2013-01-30,16.321428298950195,16.52142906188965,16.23214340209961,16.315357208251953,14.00961685180664,417155200
2013-01-31,16.320714950561523,16.402856826782227,16.249286651611328,16.267499923706055,13.968523025512695,319334400
2013-02-01,16.396785736083984,16.40999984741211,16.012500762939453,16.200714111328125,13.911174774169922,539484400
2013-02-04,16.211071014404297,16.283571243286133,15.785714149475098,15.79714298248291,13.5646390914917,477117200
2013-02-05,15.858928680419922,16.419286727905273,15.793571472167969,16.351428985595703,14.040590286254883,573347600
2013-02-06,16.302499771118164,16.66071319580078,16.163570404052734,16.33392906188965,14.025566101074219,593706400
2013-02-07,16.54464340209961,16.78571319580078,16.218570709228516,16.722143173217773,14.44260311126709,704580800
2013-02-08,16.928571701049805,17.100357055664062,16.72321319580078,16.963571548461914,14.651115417480469,633158400
2013-02-11,17.01785659790039,17.319286346435547,16.90178680419922,17.140356063842773,14.803801536560059,517490400
2013-02-12,17.125356674194336,17.22785758972168,16.704999923706055,16.71071434020996,14.43272876739502,609053200
2013-02-13,16.686071395874023,16.915714263916016,16.54357147216797,16.67892837524414,14.405277252197266,475207600
2013-02-14,16.59000015258789,16.84428596496582,16.5721435546875,16.663928985595703,14.392319679260254,355275200
2013-02-15,16.74464225769043,16.79142951965332,16.42571449279785,16.43428611755371,14.193982124328613,391745200
2013-02-19,16.467857360839844,16.526071548461914,16.20892906188965,16.428213119506836,14.18873405456543,435783600
2013-02-20,16.346071243286133,16.346071243286133,16.0285701751709,16.030357360839844,13.84511661529541,476302400
2013-02-21,15.928570747375488,16.041786193847656,15.8149995803833,15.930713653564453,13.759058952331543,447182400
2013-02-22,16.04464340209961,16.128570556640625,15.949999809265137,16.100357055664062,13.9055757522583,330654800
2013-02-25,16.20892906188965,16.25428581237793,15.806071281433105,15.814286231994629,13.658498764038086,372579200
2013-02-26,15.850713729858398,16.126428604125977,15.630714416503906,16.034643173217773,13.848820686340332,501499600
2013-02-27,16.015356063842773,16.158571243286133,15.737500190734863,15.8774995803833,13.71309757232666,587350400
2013-02-28,15.858928680419922,15.995356559753418,15.764286041259766,15.764286041259766,13.615316390991211,322515200
2013-03-01,15.64285659790039,15.649286270141602,15.356429100036621,15.373929023742676,13.278175354003906,552448400
2013-03-04,15.278571128845215,15.29285717010498,14.964285850524902,15.001786231994629,12.956757545471191,582755600
2013-03-05,15.052857398986816,15.542499542236328,15.026785850524902,15.397856712341309,13.29883861541748,638433600
2013-03-06,15.518214225769043,15.54464340209961,15.15821361541748,15.202142715454102,13.129806518554688,460250000
2013-03-07,15.160714149475098,15.428929328918457,15.037857055664062,15.377857208251953,13.281566619873047,468473600
2013-03-08,15.350000381469727,15.551071166992188,15.307499885559082,15.418571472167969,13.316731452941895,391482000
2013-03-11,15.348214149475098,15.678929328918457,15.183570861816406,15.638214111328125,13.506430625915527,474236000
2013-03-12,15.557143211364746,15.674285888671875,15.270357131958008,15.301071166992188,13.21524429321289,465911600
2013-03-13,15.301786422729492,15.51785659790039,15.191429138183594,15.298213958740234,13.212778091430664,405549200
2013-03-14,15.458213806152344,15.522856712341309,15.373213768005371,15.446429252624512,13.340789794921875,303875600
2013-03-15,15.64035701751709,15.865357398986816,15.616070747375488,15.845000267028809,13.685025215148926,643960800
2013-03-18,15.766071319580078,16.33785629272461,15.757143020629883,16.275714874267578,14.057026863098145,606197200
2013-03-19,16.41071319580078,16.463214874267578,16.01785659790039,16.231786727905273,14.019085884094238,526775200
2013-03-20,16.336429595947266,16.343929290771484,16.056785583496094,16.145713806152344,13.944748878479004,308660800
2013-03-21,16.079286575317383,16.356428146362305,16.075000762939453,16.168928146362305,13.964797973632812,383255600
2013-03-22,16.235000610351562,16.503570556640625,16.1825008392334,16.49678611755371,14.247964859008789,395105200
2013-03-25,16.596071243286133,16.7839298248291,16.492143630981445,16.556428909301758,14.29947566986084,501135600
2013-03-26,16.62285614013672,16.637142181396484,16.447500228881836,16.46928596496582,14.224213600158691,294294000
2013-03-27,16.302143096923828,16.314285278320312,16.09749984741211,16.145713806152344,13.944748878479004,331237200
2013-03-28,16.065000534057617,16.136428833007812,15.772143363952637,15.809286117553711,13.654180526733398,442839600
2013-04-01,15.782142639160156,15.846428871154785,15.276429176330566,15.318214416503906,13.230050086975098,389732000
2013-04-02,15.271429061889648,15.647856712341309,15.228570938110352,15.349642753601074,13.257196426391602,529519200
2013-04-03,15.406070709228516,15.617142677307129,15.368213653564453,15.428214073181152,13.325054168701172,363216000
2013-04-04,15.491429328918457,15.535714149475098,15.1875,15.275713920593262,13.193346977233887,358447600
2013-04-05,15.160714149475098,15.176786422729492,14.988571166992188,15.114286422729492,13.053925514221191,383695200
2013-04-08,15.173213958740234,15.26785659790039,15.088929176330566,15.221785545349121,13.146768569946289,300829200
2013-04-09,15.227143287658691,15.303570747375488,15.098214149475098,15.249285697937012,13.170519828796387,306614000
2013-04-10,15.289285659790039,15.609286308288574,15.214642524719238,15.560357093811035,13.43918514251709,375928000
2013-04-11,15.489999771118164,15.642499923706055,15.399999618530273,15.511786460876465,13.397234916687012,328364400
2013-04-12,15.505356788635254,15.505356788635254,15.3246431350708,15.350000381469727,13.257508277893066,238613200
2013-04-15,15.25,15.28178596496582,14.983928680419922,14.994643211364746,12.950591087341309,317520000
2013-04-16,15.056071281433105,15.23607063293457,15.020357131958008,15.222857475280762,13.14769458770752,305771200
2013-04-17,15.009642601013184,15.021429061889648,14.21821403503418,14.385713577270508,12.424670219421387,945056000
2013-04-18,14.463929176330566,14.492500305175781,13.919285774230957,14.001786231994629,12.093079566955566,666299200
2013-04-19,13.856071472167969,14.271429061889648,13.753570556640625,13.947500228881836,12.046194076538086,609274400
2013-04-22,14.022856712341309,14.364286422729492,13.973929405212402,14.238213539123535,12.297277450561523,429920400
2013-04-23,14.428214073181152,14.585000038146973,14.243213653564453,14.504643440246582,12.527385711669922,664238400
2013-04-24,14.055000305175781,14.83035659790039,14.01785659790039,14.480713844299316,12.506717681884766,969651200
2013-04-25,14.686785697937012,14.783571243286133,14.535714149475098,14.585000038146973,12.596790313720703,384837600
2013-04-26,14.63607120513916,14.956070899963379,14.58035659790039,14.899999618530273,12.86884880065918,764097600
2013-04-29,15.016071319580078,15.486429214477539,15.0,15.361429214477539,13.267377853393555,640326400
2013-04-30,15.539285659790039,15.901785850524902,15.431071281433105,15.813570976257324,13.657881736755371,691538400
2013-05-01,15.873571395874023,15.89035701751709,15.51392936706543,15.688928604125977,13.55023193359375,506909200
2013-05-02,15.777856826782227,16.02107048034668,15.736785888671875,15.911429405212402,13.742403030395508,421828400
2013-05-03,16.118213653564453,16.186786651611328,16.04107093811035,16.070714950561523,13.879974365234375,361300800
2013-05-06,16.27535629272461,16.507143020629883,16.225357055664062,16.453929901123047,14.21094799041748,496641600
2013-05-07,16.60607147216797,16.633928298950195,16.203571319580078,16.380714416503906,14.14771556854248,483753200
2013-05-08,16.394285202026367,16.620357513427734,16.278928756713867,16.56571388244629,14.307493209838867,472598000
2013-05-09,16.421785354614258,16.53571319580078,16.270713806152344,16.313213348388672,14.182672500610352,398487600
2013-05-10,16.35607147216797,16.418214797973633,16.088571548461914,16.177499771118164,14.06468677520752,334852000
2013-05-13,16.125356674194336,16.35357093811035,16.125,16.240713119506836,14.119644165039062,316948800
2013-05-14,16.20892906188965,16.257143020629883,15.791070938110352,15.852143287658691,13.781822204589844,447118000
2013-05-15,15.684286117553711,15.75,15.084285736083984,15.316070556640625,13.31575870513916,741613600
2013-05-16,15.115714073181152,15.637499809265137,14.960714340209961,15.520713806152344,13.49367618560791,603204000
2013-05-17,15.680356979370117,15.717499732971191,15.393214225769043,15.473570823669434,13.4526948928833,427904400
2013-05-20,15.4253568649292,15.921428680419922,15.360713958740234,15.818928718566895,13.752945899963379,451578400
2013-05-21,15.648214340209961,15.90999984741211,15.507143020629883,15.702142715454102,13.651412010192871,456022000
2013-05-22,15.858928680419922,16.012500762939453,15.650713920593262,15.762499809265137,13.70388412475586,443038400
2013-05-23,15.569643020629883,15.934286117553711,15.563928604125977,15.790714263916016,13.728411674499512,353021200
2013-05-24,15.744643211364746,15.916428565979004,15.727143287658691,15.898214340209961,13.821874618530273,276166800
2013-05-28,16.06785774230957,16.11107063293457,15.744643211364746,15.765713691711426,13.706679344177246,386145200
2013-05-29,15.714285850524902,15.98214340209961,15.692856788635254,15.891071319580078,13.815662384033203,330576400
2013-05-30,15.916070938110352,16.23214340209961,15.875356674194336,16.127857208251953,14.021526336669922,353519600
2013-05-31,16.16071319580078,16.325000762939453,16.053571701049805,16.061786651611328,13.964086532592773,384302800
2013-06-03,16.09749984741211,16.15571403503418,15.802857398986816,16.097143173217773,13.99482536315918,372352400
2013-06-04,16.18642807006836,16.229642868041992,15.978214263916016,16.046785354614258,13.951042175292969,292728800
2013-06-05,15.916070938110352,16.097143173217773,15.846785545349121,15.896785736083984,13.820635795593262,290589600
2013-06-06,15.909643173217773,15.964285850524902,15.501786231994629,15.659285545349121,13.614150047302246,416934000
2013-06-07,15.589285850524902,15.829999923706055,15.456070899963379,15.778928756713867,13.718170166015625,404535600
2013-06-10,15.883213996887207,16.038570404052734,15.600000381469727,15.674642562866211,13.627501487731934,450153200
2013-06-11,15.562143325805664,15.812856674194336,15.475713729858398,15.628570556640625,13.587448120117188,286112400
2013-06-12,15.696429252624512,15.758929252624512,15.410714149475098,15.435357093811035,13.419466018676758,265227200
2013-06-13,15.446429252624512,15.612142562866211,15.3125,15.569999694824219,13.53652572631836,285832400
2013-06-14,15.550000190734863,15.581786155700684,15.303570747375488,15.358928680419922,13.353022575378418,271866000
2013-06-17,15.408571243286133,15.560713768005371,15.369999885559082,15.428570747375488,13.413568496704102,259414400
2013-06-18,15.412857055664062,15.532142639160156,15.364643096923828,15.420356750488281,13.406428337097168,195025600
2013-06-19,15.407142639160156,15.416428565979004,15.10714340209961,15.10714340209961,13.134117126464844,310940000
2013-06-20,14.975000381469727,15.213570594787598,14.827500343322754,14.8871431350708,12.942851066589355,357310800
2013-06-21,14.946070671081543,15.0,14.574999809265137,14.76785659790039,12.839147567749023,481118400
2013-06-24,14.550000190734863,14.595000267028809,14.216071128845215,14.376428604125977,12.498836517333984,480746000
2013-06-25,14.489286422729492,14.563928604125977,14.243928909301758,14.379643440246582,12.501632690429688,314162800
2013-06-26,14.425000190734863,14.456786155700684,14.130714416503906,14.21678638458252,12.3600435256958,367724000
2013-06-27,14.258929252624512,14.335356712341309,14.055000305175781,14.063570976257324,12.22684097290039,337246000
2013-06-28,13.977143287658691,14.295356750488281,13.888214111328125,14.161786079406738,12.31222915649414,578516400
2013-07-01,14.381786346435547,14.723929405212402,14.329285621643066,14.614999771118164,12.706252098083496,391053600
2013-07-02,14.64142894744873,15.05821418762207,14.623929023742676,14.946070671081543,12.994080543518066,469865200
2013-07-03,15.03071403503418,15.106429100036621,14.908928871154785,15.028571128845215,13.065807342529297,240928800
2013-07-05,15.01392936706543,15.117500305175781,14.833929061889648,14.907856941223145,12.960864067077637,274024800
2013-07-08,15.003929138183594,15.035714149475098,14.666070938110352,14.823213577270508,12.887271881103516,298138400
2013-07-09,14.771429061889648,15.125,14.656429290771484,15.083929061889648,13.113936424255371,352584400
2013-07-10,14.985713958740234,15.171428680419922,14.9375,15.026070594787598,13.06363582611084,281405600
2013-07-11,15.10535717010498,15.29464340209961,15.041786193847656,15.260356903076172,13.267324447631836,326292400
2013-07-12,15.273214340209961,15.349642753601074,15.121786117553711,15.232500076293945,13.243104934692383,279563200
2013-07-15,15.178929328918457,15.409285545349121,15.171428680419922,15.265713691711426,13.271978378295898,241917200
2013-07-16,15.232856750488281,15.382499694824219,15.14892864227295,15.364286422729492,13.35767936706543,216538000
2013-07-17,15.346428871154785,15.436429023742676,15.293571472167969,15.368213653564453,13.36109447479248,198990400
2013-07-18,15.477856636047363,15.531070709228516,15.378929138183594,15.420000076293945,13.406115531921387,218878800
2013-07-19,15.467857360839844,15.499285697937012,15.155357360839844,15.176786422729492,13.194664001464844,268721600
2013-07-22,15.337857246398926,15.348214149475098,15.195357322692871,15.225357055664062,13.236893653869629,207796400
2013-07-23,15.214285850524902,15.248571395874023,14.95392894744873,14.963929176330566,13.009608268737793,369395600
2013-07-24,15.676071166992188,15.878213882446289,15.545000076293945,15.732500076293945,13.677803039550781,591936800
2013-07-25,15.739286422729492,15.764286041259766,15.564642906188965,15.660714149475098,13.615389823913574,229493600
2013-07-26,15.546428680419922,15.751428604125977,15.5121431350708,15.749643325805664,13.692707061767578,200152400
2013-07-29,15.742856979370117,16.07107162475586,15.721428871154785,15.992500305175781,13.903848648071289,248057600
2013-07-30,16.06999969482422,16.326786041259766,16.043928146362305,16.190000534057617,14.075554847717285,309422400
2013-07-31,16.249643325805664,16.33357048034668,16.051071166992188,16.161785125732422,14.051024436950684,322957600
2013-08-01,16.27678680419922,16.314285278320312,16.187856674194336,16.309999465942383,14.179879188537598,206250800
2013-08-02,16.357500076293945,16.530357360839844,16.30928611755371,16.519285202026367,14.361832618713379,274783600
2013-08-05,16.596071243286133,16.809642791748047,16.50535774230957,16.766071319580078,14.576384544372559,318855600
2013-08-06,16.71500015258789,16.853214263916016,16.506071090698242,16.616071701049805,14.445979118347168,334857600
2013-08-07,16.564285278320312,16.678571701049805,16.491785049438477,16.606428146362305,14.437591552734375,298858000
2013-08-08,16.566429138183594,16.575000762939453,16.355356216430664,16.464643478393555,14.408841133117676,255777200
2013-08-09,16.3799991607666,16.44499969482422,16.201786041259766,16.230356216430664,14.203807830810547,266865200
2013-08-12,16.316429138183594,16.737499237060547,16.30821418762207,16.691429138183594,14.60731029510498,364434000
2013-08-13,16.819286346435547,17.66642951965332,16.7160701751709,17.484643936157227,15.301478385925293,881941200
2013-08-14,17.781429290771484,18.008928298950195,17.621429443359375,17.803571701049805,15.580591201782227,756372400
2013-08-15,17.729286193847656,17.94285774230957,17.46714210510254,17.782499313354492,15.562150955200195,490294000
2013-08-16,17.862499237060547,17.962142944335938,17.816429138183594,17.940357208251953,15.700292587280273,362306000
2013-08-19,18.012142181396484,18.347856521606445,18.0,18.13357162475586,15.869382858276367,510518400
2013-08-20,18.203929901123047,18.234643936157227,17.886428833007812,17.895357131958008,15.660906791687012,358688400
2013-08-21,17.9853572845459,18.112499237060547,17.899999618530273,17.941429138183594,15.701234817504883,335879600
2013-08-22,18.03499984741211,18.056785583496094,17.792856216430664,17.96285629272461,15.719982147216797,244207600
2013-08-23,17.973928451538086,17.97678565979004,17.83392906188965,17.893571853637695,15.659356117248535,222731600
2013-08-26,17.883928298950195,18.2214298248291,17.875,17.963214874267578,15.720296859741211,330965600
2013-08-27,17.78571319580078,17.946786880493164,17.367856979370117,17.449642181396484,15.270852088928223,424188800
2013-08-28,17.35714340209961,17.707143783569336,17.35714340209961,17.532142639160156,15.343052864074707,307608000
2013-08-29,17.558929443359375,17.73214340209961,17.54035758972168,17.560714721679688,15.368058204650879,239657600
2013-08-30,17.571428298950195,17.605356216430664,17.375,17.400714874267578,15.22803783416748,272297200
2013-09-03,17.610713958740234,17.878570556640625,17.405357360839844,17.44928550720215,15.270535469055176,331928800
2013-09-04,17.841428756713867,17.937143325805664,17.724285125732422,17.81035614013672,15.586525917053223,345032800
2013-09-05,17.866071701049805,17.88142967224121,17.6299991607666,17.688213348388672,15.479630470275879,236367600
2013-09-06,17.801429748535156,17.834999084472656,17.498214721679688,17.79357147216797,15.57183837890625,359525600
2013-09-09,18.03571319580078,18.139999389648438,17.981428146362305,18.077499389648438,15.8203125,340687200
2013-09-10,18.078571319580078,18.123214721679688,17.48214340209961,17.665714263916016,15.459945678710938,743195600
2013-09-11,16.67892837524414,16.917499542236328,16.600357055664062,16.703929901123047,14.618249893188477,898696400
2013-09-12,16.73214340209961,16.97857093811035,16.643213272094727,16.881786346435547,14.773895263671875,404051200
2013-09-13,16.762142181396484,16.851070404052734,16.5964298248291,16.60357093811035,14.530423164367676,298835600
2013-09-16,16.46428680419922,16.48607063293457,15.972143173217773,16.075714111328125,14.068473815917969,543706800
2013-09-17,15.998571395874023,16.418214797973633,15.98214340209961,16.261428833007812,14.230998992919922,399380800
2013-09-18,16.542142868041992,16.655357360839844,16.4521427154541,16.595714569091797,14.523545265197754,456862000
2013-09-19,16.810714721679688,16.993928909301758,16.758928298950195,16.867856979370117,14.761711120605469,404541200
2013-09-20,17.071428298950195,17.0910701751709,16.64285659790039,16.693214416503906,14.608872413635254,699302800
2013-09-23,17.717857360839844,17.74678611755371,17.235713958740234,17.522857666015625,15.334922790527344,762106800
2013-09-24,17.674285888671875,17.695356369018555,17.422143936157227,17.467857360839844,15.286796569824219,364344400
2013-09-25,17.4714298248291,17.48714256286621,17.19392967224121,17.197500228881836,15.050191879272461,316957200
2013-09-26,17.35714340209961,17.448570251464844,17.282142639160156,17.364999771118164,15.19677734375,237221600
2013-09-27,17.277856826782227,17.309642791748047,17.16857147216797,17.241071701049805,15.088323593139648,228040400
2013-09-30,17.04464340209961,17.2021427154541,16.943214416503906,17.02678680419922,14.900793075561523,260156400
2013-10-01,17.087499618530273,17.46928596496582,17.084999084472656,17.427143096923828,15.251160621643066,353883600
2013-10-02,17.343929290771484,17.564285278320312,17.27678680419922,17.484285354614258,15.30117416381836,289184000
2013-10-03,17.518213272094727,17.58392906188965,17.169286727905273,17.2646427154541,15.108943939208984,322753200
2013-10-04,17.28071403503418,17.30714225769043,17.092857360839844,17.25107192993164,15.097078323364258,258868400
2013-10-07,17.37714385986328,17.594642639160156,17.33392906188965,17.41964340209961,15.244603157043457,312292400
2013-10-08,17.49785614013672,17.522857666015625,17.16214370727539,17.176429748535156,15.031754493713379,290917200
2013-10-09,17.308570861816406,17.421070098876953,17.08142852783203,17.37821388244629,15.208346366882324,301725200
2013-10-10,17.547143936157227,17.584999084472656,17.394285202026367,17.48714256286621,15.303668022155762,278602800
2013-10-11,17.392499923706055,17.637142181396484,17.3271427154541,17.600357055664062,15.402743339538574,267738800
2013-10-14,17.493928909301758,17.770713806152344,17.47678565979004,17.715713500976562,15.503703117370605,261898000
2013-10-15,17.768213272094727,17.928571701049805,17.6971435546875,17.809999465942383,15.586217880249023,320073600
2013-10-16,17.885356903076172,17.947500228881836,17.82964324951172,17.896785736083984,15.662158966064453,251101200
2013-10-17,17.856428146362305,18.027856826782227,17.845714569091797,18.01785659790039,15.768118858337402,253593200
2013-10-18,18.07107162475586,18.187856674194336,18.061071395874023,18.17464256286621,15.905328750610352,290542000
2013-10-21,18.27750015258789,18.725000381469727,18.268571853637695,18.6200008392334,16.295076370239258,398106800
2013-10-22,18.800357818603516,18.873214721679688,18.14392852783203,18.56678581237793,16.248504638671875,534063600
2013-10-23,18.53571319580078,18.773929595947266,18.53571319580078,18.748571395874023,16.407590866088867,313723200
2013-10-24,18.75,19.016786575317383,18.6589298248291,18.99678611755371,16.624814987182617,384764800
2013-10-25,18.9757137298584,19.043928146362305,18.753929138183594,18.784286499023438,16.438846588134766,337792000
2013-10-28,18.894285202026367,18.96428680419922,18.686071395874023,18.924285888671875,16.561363220214844,550440800
2013-10-29,19.15250015258789,19.258928298950195,18.376428604125977,18.452856063842773,16.148807525634766,635807200
2013-10-30,18.5575008392334,18.84000015258789,18.46500015258789,18.746429443359375,16.405715942382812,354163600
2013-10-31,18.75,18.83892822265625,18.616785049438477,18.667856216430664,16.33695411682129,275696400
2013-11-01,18.71500015258789,18.742856979370117,18.4228572845459,18.572500228881836,16.253509521484375,274890000
2013-11-04,18.610713958740234,18.815000534057617,18.528928756713867,18.8125,16.46353530883789,244627600
2013-11-05,18.735000610351562,18.88892936706543,18.678571701049805,18.766071319580078,16.42290687561035,265213200
2013-11-06,18.719642639160156,18.7450008392334,18.507143020629883,18.604286193847656,16.376380920410156,223375600
2013-11-07,18.556428909301758,18.68535614013672,18.299285888671875,18.303213119506836,16.111364364624023,262620400
2013-11-08,18.377857208251953,18.611785888671875,18.306785583496094,18.591428756713867,16.365068435668945,279316800
2013-11-11,18.57107162475586,18.631071090698242,18.37178611755371,18.537500381469727,16.317594528198242,227452400
2013-11-12,18.48821449279785,18.711429595947266,18.46428680419922,18.571786880493164,16.3477725982666,204276800
2013-11-13,18.5,18.65178680419922,18.46285629272461,18.593929290771484,16.36726188659668,197220800
2013-11-14,18.671785354614258,18.902856826782227,18.638214111328125,18.862857818603516,16.60399055480957,282419200
2013-11-15,18.806428909301758,18.89607048034668,18.731786727905273,18.749643325805664,16.504331588745117,317920400
2013-11-18,18.749643325805664,18.828214645385742,18.507143020629883,18.522499084472656,16.304393768310547,244944000
2013-11-19,18.536785125732422,18.692142486572266,18.49892807006836,18.555356979370117,16.333316802978516,208938800
2013-11-20,18.543928146362305,18.586429595947266,18.368928909301758,18.39285659790039,16.190275192260742,193916800
2013-11-21,18.485713958740234,18.614643096923828,18.34535789489746,18.61214256286621,16.38329315185547,262026800
2013-11-22,18.554285049438477,18.648571014404297,18.51892852783203,18.564285278320312,16.341175079345703,223725600
2013-11-25,18.60785675048828,18.781070709228516,18.60714340209961,18.704999923706055,16.46502685546875,229311600
2013-11-26,18.718570709228516,19.147857666015625,18.71428680419922,19.049999237060547,16.76872444152832,401382800
2013-11-27,19.153928756713867,19.5,19.049999237060547,19.498571395874023,17.163576126098633,363448400
2013-11-29,19.624286651611328,19.940357208251953,19.56464385986328,19.859643936157227,17.48141098022461,318127600
2013-12-02,19.928571701049805,20.15464210510254,19.672143936157227,19.686786651611328,17.329248428344727,472544800
2013-12-03,19.939285278320312,20.22785758972168,19.917142868041992,20.2257137298584,17.803638458251953,450968000
2013-12-04,20.196428298950195,20.328214645385742,20.029285430908203,20.178571701049805,17.762144088745117,377809600
2013-12-05,20.451786041259766,20.540714263916016,20.22892951965332,20.282142639160156,17.853313446044922,447580000
2013-12-06,20.206785202026367,20.241071701049805,19.984643936157227,20.000713348388672,17.605581283569336,344352400
2013-12-09,20.032142639160156,20.34214210510254,20.032142639160156,20.229642868041992,17.807100296020508,320493600
2013-12-10,20.127857208251953,20.281429290771484,20.042856216430664,20.198213577270508,17.779436111450195,278269600
2013-12-11,20.25,20.391786575317383,19.988929748535156,20.04857063293457,17.647708892822266,359718800
2013-12-12,20.07642936706543,20.19071388244629,20.00107192993164,20.019285202026367,17.621929168701172,262290000
2013-12-13,20.10178565979004,20.10285758972168,19.773929595947266,19.801071166992188,17.42984962463379,332822000
2013-12-16,19.8221435546875,20.09428596496582,19.821786880493164,19.91071319580078,17.526355743408203,282592800
2013-12-17,19.850357055664062,19.979999542236328,19.76357078552246,19.82107162475586,17.447458267211914,229902400
2013-12-18,19.632143020629883,19.694643020629883,19.242856979370117,19.67035675048828,17.314786911010742,565863200
2013-12-19,19.625,19.64285659790039,19.418928146362305,19.44499969482422,17.11642074584961,320308800
2013-12-20,19.479642868041992,19.70035743713379,19.457857131958008,19.60785675048828,17.2597713470459,436413600
2013-12-23,20.28571319580078,20.382856369018555,20.09857177734375,20.3603572845459,17.922161102294922,501306400
2013-12-24,20.353214263916016,20.424285888671875,20.215356826782227,20.273929595947266,17.846078872680664,167554800
2013-12-26,20.28928565979004,20.33928680419922,20.12071418762207,20.139286041259766,17.72756004333496,204008000
2013-12-27,20.136428833007812,20.157499313354492,19.98214340209961,20.00321388244629,17.607789993286133,225884400
2013-12-30,19.909286499023438,20.00321388244629,19.7257137298584,19.804285049438477,17.432674407958984,253629600
2013-12-31,19.791786193847656,20.045713424682617,19.78571319580078,20.036428451538086,17.637022018432617,223084400
2014-01-02,19.845714569091797,19.89392852783203,19.71500015258789,19.754642486572266,17.388973236083984,234684800
2014-01-03,19.7450008392334,19.774999618530273,19.301071166992188,19.320714950561523,17.007017135620117,392467600
2014-01-06,19.194643020629883,19.5285701751709,19.05714225769043,19.426071166992188,17.099750518798828,412610800
2014-01-07,19.440000534057617,19.498571395874023,19.211429595947266,19.28714370727539,16.977466583251953,317209200
2014-01-08,19.243213653564453,19.484285354614258,19.238929748535156,19.409286499023438,17.08497428894043,258529600
2014-01-09,19.5285701751709,19.53071403503418,19.11964225769043,19.161428451538086,16.866804122924805,279148800
2014-01-10,19.27964210510254,19.314285278320312,18.96821403503418,19.033571243286133,16.75425910949707,304976000
2014-01-13,18.925357818603516,19.375,18.924285888671875,19.133214950561523,16.841968536376953,378492800
2014-01-14,19.222143173217773,19.526071548461914,19.2021427154541,19.51392936706543,17.17708969116211,332561600
2014-01-15,19.768571853637695,20.007143020629883,19.7021427154541,19.90571403503418,17.521961212158203,391638800
2014-01-16,19.81785774230957,19.887500762939453,19.702856063842773,19.79464340209961,17.424190521240234,229278000
2014-01-17,19.695714950561523,19.716785430908203,19.282142639160156,19.309642791748047,16.997272491455078,426739600
2014-01-21,19.32107162475586,19.645357131958008,19.30071449279785,19.609643936157227,17.2613468170166,328526800
2014-01-22,19.675357818603516,19.903213500976562,19.56464385986328,19.696786880493164,17.338054656982422,379985200
2014-01-23,19.640714645385742,19.875,19.457500457763672,19.863571166992188,17.484865188598633,403239200
2014-01-24,19.78571319580078,19.843570709228516,19.45535659790039,19.502500534057617,17.167034149169922,429354800
2014-01-27,19.645357131958008,19.814285278320312,19.491071701049805,19.66071319580078,17.306299209594727,554878800
2014-01-28,18.170000076293945,18.39285659790039,17.93107032775879,18.08928680419922,15.923057556152344,1065523200
2014-01-29,17.998214721679688,18.120357513427734,17.807857513427734,17.883928298950195,15.742288589477539,502810000
2014-01-30,17.947856903076172,18.08928680419922,17.739286422729492,17.849285125732422,15.71179485321045,678501600
2014-01-31,17.684999465942383,17.911785125732422,17.626785278320312,17.878570556640625,15.737571716308594,464797200
2014-02-03,17.95035743713379,18.133214950561523,17.832143783569336,17.911785125732422,15.766810417175293,401464000
2014-02-04,18.066070556640625,18.19499969482422,17.955713272094727,18.171070098876953,15.995047569274902,376681200
2014-02-05,18.091428756713867,18.402856826782227,18.08035659790039,18.306785583496094,16.114513397216797,328344800
2014-02-06,18.216428756713867,18.33928680419922,18.136070251464844,18.30392837524414,16.208433151245117,257765200
2014-02-07,18.62071418762207,18.676071166992188,18.47785758972168,18.559999465942383,16.435190200805664,370280400
2014-02-10,18.523571014404297,18.999643325805664,18.5,18.892499923706055,16.729625701904297,345559200
2014-02-11,18.95035743713379,19.20535659790039,18.91071319580078,19.141429901123047,16.950056076049805,282256800
2014-02-12,19.176786422729492,19.270000457763672,19.044286727905273,19.139999389648438,16.94879150390625,308100800
2014-02-13,19.094999313354492,19.45892906188965,19.078571319580078,19.44392967224121,17.217927932739258,307398000
2014-02-14,19.37392807006836,19.499286651611328,19.328929901123047,19.428213119506836,17.20401382446289,272924400
2014-02-18,19.5,19.68535614013672,19.48607063293457,19.499643325805664,17.26726722717285,260251600
2014-02-19,19.45535659790039,19.53178596496582,19.08392906188965,19.19178581237793,16.994651794433594,313768000
2014-02-20,19.035356521606445,19.178571701049805,18.89285659790039,18.969642639160156,16.79793930053711,305858000
2014-02-21,19.028213500976562,19.091785430908203,18.735713958740234,18.758928298950195,16.611347198486328,278784800
2014-02-24,18.683929443359375,18.92571449279785,18.65785789489746,18.8410701751709,16.68408203125,288909600
2014-02-25,18.906429290771484,18.9132137298584,18.60714340209961,18.645000457763672,16.51046371459961,231952000
2014-02-26,18.70035743713379,18.75,18.41428565979004,18.47678565979004,16.36150360107422,276217200
2014-02-27,18.46928596496582,18.885000228881836,18.430356979370117,18.84535789489746,16.68787956237793,301882000
2014-02-28,18.895713806152344,19.02678680419922,18.64714241027832,18.794286727905273,16.642656326293945,371968800
2014-03-03,18.693571090698242,18.951786041259766,18.671785354614258,18.84857177734375,16.690725326538086,238781200
2014-03-04,18.96428680419922,19.022857666015625,18.848928451538086,18.972856521606445,16.800783157348633,259140000
2014-03-05,18.961429595947266,19.09821319580078,18.897499084472656,19.01285743713379,16.83620262145996,200062800
2014-03-06,19.028213500976562,19.087142944335938,18.860713958740234,18.95535659790039,16.78528594970703,185488800
2014-03-07,18.967500686645508,18.999286651611328,18.787500381469727,18.944286346435547,16.77548599243164,220729600
2014-03-10,18.8700008392334,19.047500610351562,18.869285583496094,18.961429595947266,16.790660858154297,178584000
2014-03-11,19.123214721679688,19.240713119506836,19.02107048034668,19.14607048034668,16.95416831970215,279224400
2014-03-12,19.089643478393555,19.191070556640625,19.0,19.164642333984375,16.970613479614258,199326400
2014-03-13,19.194286346435547,19.273571014404297,18.898571014404297,18.951786041259766,16.782127380371094,257742800
2014-03-14,18.885356903076172,18.960357666015625,18.678571701049805,18.738929748535156,16.5936336517334,237199200
2014-03-17,18.8464298248291,18.927499771118164,18.780357360839844,18.812143325805664,16.658470153808594,199544800
2014-03-18,18.782142639160156,18.99892807006836,18.757143020629883,18.97857093811035,16.80583953857422,209647200
2014-03-19,19.009286880493164,19.15142822265625,18.89285659790039,18.97357177734375,16.80141258239746,224756000
2014-03-20,18.92464256286621,19.023929595947266,18.83392906188965,18.882143020629883,16.720455169677734,208398400
2014-03-21,18.997499465942383,19.0625,18.797500610351562,19.031070709228516,16.85233497619629,374046400
2014-03-24,19.229286193847656,19.303571701049805,19.109285354614258,19.256786346435547,17.05221176147461,355700800
2014-03-25,19.33928680419922,19.491071701049805,19.27107048034668,19.46392822265625,17.23563575744629,282293200
2014-03-26,19.518571853637695,19.60714340209961,19.2450008392334,19.277856826782227,17.07086944580078,299768000
2014-03-27,19.286428451538086,19.33928680419922,19.11142921447754,19.19499969482422,16.99749755859375,222031600
2014-03-28,19.2257137298584,19.24785614013672,19.08035659790039,19.17357063293457,16.9785213470459,200564000
2014-03-31,19.258214950561523,19.31464385986328,19.140356063842773,19.169286727905273,16.974721908569336,168669200
2014-04-01,19.205713272094727,19.352500915527344,19.17035675048828,19.344642639160156,17.130006790161133,200760000
2014-04-02,19.37071418762207,19.40999984741211,19.295000076293945,19.376785278320312,17.15846824645996,180420800
2014-04-03,19.335357666015625,19.375,19.20142936706543,19.24250030517578,17.03955841064453,162344000
2014-04-04,19.278928756713867,19.28571319580078,18.94928550720215,18.99357032775879,16.81913185119629,275251200
2014-04-07,18.85785675048828,18.96071434020996,18.63892936706543,18.695356369018555,16.555051803588867,289850400
2014-04-08,18.756786346435547,18.790000915527344,18.524999618530273,18.694286346435547,16.554105758666992,243888400
2014-04-09,18.665714263916016,18.94607162475586,18.643571853637695,18.940000534057617,16.77168846130371,206169600
2014-04-10,18.952856063842773,19.00857162475586,18.684642791748047,18.695714950561523,16.555368423461914,239652000
2014-04-11,18.53571319580078,18.672500610351562,18.46928596496582,18.5575008392334,16.43297576904297,271717600
2014-04-14,18.639286041259766,18.648571014404297,18.471786499023438,18.63142967224121,16.49844741821289,205674000
2014-04-15,18.581071853637695,18.6299991607666,18.26178550720215,18.498571395874023,16.380796432495117,266490000
2014-04-16,18.501785278320312,18.6103572845459,18.36214256286621,18.53607177734375,16.414003372192383,214765600
2014-04-17,18.571428298950195,18.84857177734375,18.542856216430664,18.74785614013672,16.60154151916504,284334400
2014-04-21,18.762142181396484,19.0049991607666,18.71285629272461,18.97035789489746,16.798574447631836,182548800
2014-04-22,18.868213653564453,18.993928909301758,18.803571701049805,18.989286422729492,16.815332412719727,202563200
2014-04-23,18.895000457763672,18.968929290771484,18.730356216430664,18.741071701049805,16.595537185668945,394940000
2014-04-24,20.293214797973633,20.35714340209961,20.026071548461914,20.27750015258789,17.95606803894043,759911600
2014-04-25,20.161785125732422,20.428213119506836,20.141429901123047,20.426429748535156,18.087949752807617,390275200
2014-04-28,20.457143783569336,21.27678680419922,20.448213577270508,21.217500686645508,18.7884521484375,669485600
2014-04-29,21.204999923706055,21.28499984741211,21.05392837524414,21.15464210510254,18.7327938079834,337377600
2014-04-30,21.165714263916016,21.408214569091797,21.064285278320312,21.074642181396484,18.661949157714844,456640800
2014-05-01,21.14285659790039,21.242856979370117,20.941429138183594,21.124286651611328,18.705909729003906,244048000
2014-05-02,21.155000686645508,21.2214298248291,21.061071395874023,21.163570404052734,18.74069595336914,191514400
2014-05-05,21.07642936706543,21.46428680419922,21.071428298950195,21.46285629272461,19.00572395324707,287067200
2014-05-06,21.492856979370117,21.586071014404297,21.22892951965332,21.22892951965332,18.798574447631836,374564400
2014-05-07,21.258928298950195,21.331785202026367,20.9903564453125,21.15464210510254,18.7327938079834,282864400
2014-05-08,21.008928298950195,21.22892951965332,20.94285774230957,20.999643325805664,18.69940185546875,230297200
2014-05-09,20.876428604125977,20.9375,20.726070404052734,20.91214370727539,18.621482849121094,291597600
2014-05-12,20.981786727905273,21.2021427154541,20.97857093811035,21.172500610351562,18.853322982788086,213208800
2014-05-13,21.14285659790039,21.233570098876953,21.0964298248291,21.205713272094727,18.882904052734375,159737200
2014-05-14,21.158214569091797,21.33571434020996,21.13357162475586,21.20964241027832,18.88640022277832,166404000
2014-05-15,21.239286422729492,21.30714225769043,21.001428604125977,21.029285430908203,18.725799560546875,230846000
2014-05-16,21.022499084472656,21.340356826782227,20.907142639160156,21.339643478393555,19.002155303955078,276256400
2014-05-19,21.35178565979004,21.690357208251953,21.333213806152344,21.592500686645508,19.227317810058594,317755200
2014-05-20,21.589643478393555,21.657142639160156,21.45464324951172,21.596786499023438,19.231130599975586,234836000
2014-05-21,21.565357208251953,21.667856216430664,21.50214385986328,21.653928756713867,19.28201675415039,196859600
2014-05-22,21.66428565979004,21.780357360839844,21.575000762939453,21.688213348388672,19.312545776367188,200760000
2014-05-23,21.6875,21.95464324951172,21.659643173217773,21.93321418762207,19.53070831298828,232209600
2014-05-27,21.99571418762207,22.352142333984375,21.986785888671875,22.343929290771484,19.896434783935547,348866000
2014-05-28,22.35785675048828,22.493928909301758,22.277856826782227,22.28607177734375,19.844919204711914,315481600
2014-05-29,22.423213958740234,22.745357513427734,22.42035675048828,22.692142486572266,20.206510543823242,376474000
2014-05-30,22.78499984741211,23.006071090698242,22.46071434020996,22.60714340209961,20.130817413330078,564020800
2014-06-02,22.641429901123047,22.672500610351562,22.23214340209961,22.451786041259766,19.992473602294922,369350800
2014-06-03,22.44499969482422,22.812143325805664,22.4375,22.769285202026367,20.27519989013672,292709200
2014-06-04,22.765714645385742,23.13892936706543,22.71821403503418,23.029285430908203,20.50672149658203,335482000
2014-06-05,23.078571319580078,23.19178581237793,22.95035743713379,23.11964225769043,20.587175369262695,303805600
2014-06-06,23.21071434020996,23.259286880493164,23.016786575317383,23.05607032775879,20.530576705932617,349938400
2014-06-09,23.174999237060547,23.469999313354492,22.9375,23.424999237060547,20.859094619750977,301660000
2014-06-10,23.6825008392334,23.762500762939453,23.392499923706055,23.5625,20.981534957885742,251108000
2014-06-11,23.532499313354492,23.690000534057617,23.36750030517578,23.46500015258789,20.894716262817383,182724000
2014-06-12,23.510000228881836,23.530000686645508,22.975000381469727,23.072500228881836,20.545204162597656,218996000
2014-06-13,23.049999237060547,23.110000610351562,22.719999313354492,22.81999969482422,20.320358276367188,218100000
2014-06-16,22.877500534057617,23.1875,22.862499237060547,23.049999237060547,20.525165557861328,142244000
2014-06-17,23.077499389648438,23.174999237060547,22.950000762939453,23.020000457763672,20.49845314025879,118904000
2014-06-18,23.0674991607666,23.072500228881836,22.837499618530273,23.045000076293945,20.520713806152344,134056000
2014-06-19,23.072500228881836,23.075000762939453,22.834999084472656,22.96500015258789,20.449474334716797,142112000
2014-06-20,22.962499618530273,23.137500762939453,22.725000381469727,22.727500915527344,20.237995147705078,403592000
2014-06-23,22.829999923706055,22.905000686645508,22.649999618530273,22.707500457763672,20.220184326171875,174776000
2014-06-24,22.6875,22.934999465942383,22.547500610351562,22.56999969482422,20.09774398803711,156144000
2014-06-25,22.552499771118164,22.674999237060547,22.412500381469727,22.59000015258789,20.115554809570312,147476000
2014-06-26,22.592500686645508,22.762500762939453,22.450000762939453,22.725000381469727,20.235769271850586,130516000
2014-06-27,22.704999923706055,23.0,22.6924991607666,22.9950008392334,20.4761905670166,256116000
2014-06-30,23.024999618530273,23.4325008392334,23.022499084472656,23.232500076293945,20.68767547607422,197929200
2014-07-01,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,20.81901741027832,152892000
2014-07-02,23.467500686645508,23.514999389648438,23.272499084472656,23.3700008392334,20.81011390686035,113860000
2014-07-03,23.417499542236328,23.524999618530273,23.299999237060547,23.50749969482422,20.932554244995117,91567200
2014-07-07,23.53499984741211,23.997499465942383,23.524999618530273,23.99250030517578,21.364425659179688,225872000
2014-07-08,24.0674991607666,24.200000762939453,23.479999542236328,23.837499618530273,21.226402282714844,260888000
2014-07-09,23.860000610351562,23.987499237060547,23.690000534057617,23.84749984741211,21.235315322875977,145744000
2014-07-10,23.440000534057617,23.887500762939453,23.3799991607666,23.760000228881836,21.157398223876953,158744000
2014-07-11,23.84000015258789,23.97249984741211,23.71500015258789,23.80500030517578,21.19746208190918,136072000
2014-07-14,23.96500015258789,24.22249984741211,23.912500381469727,24.112499237060547,21.471284866333008,171240000
2014-07-15,24.200000762939453,24.212499618530273,23.75749969482422,23.829999923706055,21.219728469848633,181911600
2014-07-16,24.24250030517578,24.274999618530273,23.684999465942383,23.69499969482422,21.099519729614258,213585200
2014-07-17,23.75749969482422,23.81999969482422,23.142499923706055,23.272499084472656,20.72329330444336,229192000
2014-07-18,23.405000686645508,23.684999465942383,23.2549991607666,23.607500076293945,21.02159881591797,199952000
2014-07-21,23.747499465942383,23.75,23.43000030517578,23.485000610351562,20.91251564025879,156316000
2014-07-22,23.670000076293945,23.72249984741211,23.530000686645508,23.68000030517578,21.086156845092773,220788000
2014-07-23,23.854999542236328,24.469999313354492,23.792499542236328,24.297500610351562,21.636022567749023,371672000
2014-07-24,24.260000228881836,24.329999923706055,24.104999542236328,24.25749969482422,21.600400924682617,182916000
2014-07-25,24.212499618530273,24.459999084472656,24.15999984741211,24.417499542236328,21.742877960205078,173876000
2014-07-28,24.454999923706055,24.809999465942383,24.387500762939453,24.7549991607666,22.043399810791016,221272000
2014-07-29,24.832500457763672,24.860000610351562,24.5625,24.594999313354492,21.90093231201172,172572000
2014-07-30,24.610000610351562,24.674999237060547,24.417499542236328,24.537500381469727,21.84972381591797,132040000
2014-07-31,24.290000915527344,24.362499237060547,23.832500457763672,23.899999618530273,21.282062530517578,227372000
2014-08-01,23.725000381469727,24.155000686645508,23.702499389648438,24.032499313354492,21.400041580200195,194044000
2014-08-04,24.092500686645508,24.145000457763672,23.792499542236328,23.897499084472656,21.27983283996582,159832000
2014-08-05,23.84000015258789,23.920000076293945,23.59000015258789,23.780000686645508,21.175207138061523,223732000
2014-08-06,23.6875,23.8700008392334,23.677499771118164,23.739999771118164,21.13958740234375,154232000
2014-08-07,23.732500076293945,23.987499237060547,23.524999618530273,23.6200008392334,21.137348175048828,186844000
2014-08-08,23.565000534057617,23.704999923706055,23.31999969482422,23.684999465942383,21.195524215698242,167460000
2014-08-11,23.8174991607666,24.020000457763672,23.709999084472656,23.997499465942383,21.475168228149414,146340000
2014-08-12,24.010000228881836,24.219999313354492,23.90250015258789,23.99250030517578,21.4706974029541,135180000
2014-08-13,24.037500381469727,24.309999465942383,24.010000228881836,24.309999465942383,21.754823684692383,127664000
2014-08-14,24.332500457763672,24.392499923706055,24.200000762939453,24.375,21.8129940032959,112464000
2014-08-15,24.475000381469727,24.547500610351562,24.21500015258789,24.4950008392334,21.920385360717773,195804000
2014-08-18,24.622499465942383,24.842500686645508,24.4950008392334,24.790000915527344,22.184375762939453,190288000
2014-08-19,24.852500915527344,25.170000076293945,24.829999923706055,25.13249969482422,22.49087142944336,277596000
2014-08-20,25.110000610351562,25.272499084472656,24.987499237060547,25.142499923706055,22.49982452392578,210796000
2014-08-21,25.142499923706055,25.235000610351562,25.02750015258789,25.145000457763672,22.50206184387207,133912000
2014-08-22,25.072500228881836,25.36750030517578,25.047500610351562,25.329999923706055,22.667613983154297,176736000
2014-08-25,25.447500228881836,25.542499542236328,25.31999969482422,25.385000228881836,22.716835021972656,161080000
2014-08-26,25.354999542236328,25.375,25.21500015258789,25.22249984741211,22.571409225463867,132608000
2014-08-27,25.2549991607666,25.642499923706055,25.174999237060547,25.532499313354492,22.848833084106445,209476000
2014-08-28,25.397499084472656,25.69499969482422,25.389999389648438,25.5625,22.87567901611328,273840000
2014-08-29,25.71500015258789,25.725000381469727,25.549999237060547,25.625,22.93160629272461,178380000
2014-09-02,25.764999389648438,25.934999465942383,25.68000030517578,25.825000762939453,23.1105899810791,214256000
2014-09-03,25.774999618530273,25.799999237060547,24.645000457763672,24.735000610351562,22.135154724121094,501684000
2014-09-04,24.712499618530273,25.022499084472656,24.447500228881836,24.530000686645508,21.951704025268555,342872000
2014-09-05,24.700000762939453,24.84749984741211,24.577499389648438,24.74250030517578,22.14185905456543,233828000
2014-09-08,24.825000762939453,24.827499389648438,24.512500762939453,24.59000015258789,22.00539207458496,185426800
2014-09-09,24.770000457763672,25.770000457763672,24.03499984741211,24.497499465942383,21.922618865966797,759385200
2014-09-10,24.502500534057617,25.27750015258789,24.440000534057617,25.25,22.596027374267578,403478400
2014-09-11,25.102500915527344,25.360000610351562,24.905000686645508,25.357500076293945,22.69222068786621,249412400
2014-09-12,25.302499771118164,25.547500610351562,25.270000457763672,25.415000915527344,22.743680953979492,250504400
2014-09-15,25.702499389648438,25.762500762939453,25.360000610351562,25.407499313354492,22.736967086791992,245266000
2014-09-16,24.950000762939453,25.315000534057617,24.72249984741211,25.21500015258789,22.564701080322266,267632400
2014-09-17,25.3174991607666,25.450000762939453,25.147499084472656,25.395000457763672,22.725784301757812,243706000
2014-09-18,25.482500076293945,25.587499618530273,25.389999389648438,25.447500228881836,22.77276611328125,149197600
2014-09-19,25.572500228881836,25.587499618530273,25.125,25.239999771118164,22.587078094482422,283609600
2014-09-22,25.450000762939453,25.53499984741211,25.145000457763672,25.264999389648438,22.609437942504883,211153600
2014-09-23,25.149999618530273,25.735000610351562,25.135000228881836,25.65999984741211,22.962928771972656,253608800
2014-09-24,25.540000915527344,25.712499618530273,25.299999237060547,25.4375,22.76381492614746,240687200
2014-09-25,25.127500534057617,25.177499771118164,24.43000030517578,24.467500686645508,21.895776748657227,400368000
2014-09-26,24.63249969482422,25.1875,24.600000381469727,25.1875,22.540088653564453,249482000
2014-09-29,24.662500381469727,25.110000610351562,24.657499313354492,25.02750015258789,22.396909713745117,199065200
2014-09-30,25.202499389648438,25.385000228881836,25.13249969482422,25.1875,22.540088653564453,221056400
2014-10-01,25.147499084472656,25.172500610351562,24.674999237060547,24.795000076293945,22.1888484954834,205965200
2014-10-02,24.8174991607666,25.05500030517578,24.510000228881836,24.975000381469727,22.34992790222168,191031200
2014-10-03,24.860000610351562,25.052499771118164,24.760000228881836,24.905000686645508,22.287282943725586,173878400
2014-10-06,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,22.287282943725586,148204800
2014-10-07,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,22.09264373779297,168376800
2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.55127716064453,229618800
2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.60049819946289,309506000
2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.535625457763672,265326400
2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.329795837402344,214333600
2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,22.09264373779297,254754400
2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.821941375732422,403734400
2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.535579681396484,288618000
2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,21.85102653503418,272718800
2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.318607330322266,310069200
2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.92489242553711,378495600
2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,23.04123306274414,273052400
2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.452878952026367,284298800
2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.54013442993164,188215600
2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.51552391052246,136750800
2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.880191802978516,192243600
2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,24.01443099975586,210751600
2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.93389320373535,162619200
2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27.0,24.16208267211914,178557200
2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.475292205810547,209130400
2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.296316146850586,166297600
2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.354482650756836,149743600
2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.42413902282715,139874000
2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.493789672851562,134766000
2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.453351974487305,108782000
2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.648834228515625,109769200
2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.99710464477539,187769600
2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.349876403808594,238091600
2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.65545654296875,176254400
2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.612770080566406,186986800
2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.9453125,176896000
2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.76555633544922,167476800
2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,26.134056091308594,173582000
2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,26.17000389099121,228717200
2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.655345916748047,189803200
2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.423906326293945,275361600
2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.738481521606445,163073200
2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.722749710083008,99257600
2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.85543441772461,335256000
2014-12-02,28.375,28.9375,28.1875,28.657499313354492,25.75657081604004,237395600
2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,26.048673629760742,172253600
2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.949810028076172,168178000
2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.83970832824707,153275600
2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.255508422851562,230659600
2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.641979217529297,240832000
2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,25.154388427734375,178261200
2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,25.080244064331055,165606800
2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.655574798583984,224112400
2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.31853675842285,268872400
2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.985986709594727,243162800
2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.58367347717285,213647200
2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.311683654785156,236024800
2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,25.11619758605957,353719200
2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.3768367767334,180670000
2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.28696632385254,104113600
2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,25.167871475219727,57918400
2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.612770080566406,134884000
2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.594791412353516,110395600
2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.2824649810791,119526000
2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.801631927490234,165613600
2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.565692901611328,212818400
2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.87363624572754,257142000
2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.87588882446289,263188400
2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.21068572998047,160423600
2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,25.14090919494629,237458000
2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,25.167871475219727,214798000
2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.547718048095703,198603200
2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.765674591064453,268367600
2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.671302795410156,195826400
2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,24.00171661376953,240056000
2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.815217971801758,314053200
2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.428638458251953,199599600
2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.61513328552246,194303600
2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.255508422851562,215185600
2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.385826110839844,185859200
2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.41279411315918,222460000
2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.523008346557617,382274800
2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.909358978271484,585908400
2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.71600914001465,337745600
2015-01-30,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.325040817260742,334982000
2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.655345916748047,250956400
2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.659835815429688,207662800
2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.864307403564453,280598800
2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,27.056045532226562,168984800
2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.828218460083008,174826400
2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,27.006423950195312,155559200
2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.525257110595703,248034000
2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,28.17041778564453,294247200
2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.526830673217773,297898000
2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.666688919067383,217088800
2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.835878372192383,252609600
2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,29.036640167236328,179566800
2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.97574234008789,149449600
2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,29.21259880065918,195793600
2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,30.002124786376953,283896400
2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.81489372253418,276912400
2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,29.05243682861328,298846800
2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.420127868652344,365150000
2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.977991104125977,248059200
2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,29.120105743408203,192386800
2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,29.18100929260254,151265200
2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.99604034423828,126665200
2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.51555633544922,226068400
2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.558414459228516,291368400
2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.68022346496582,354114000
2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,28.08695411682129,275426400
2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.57488250732422,275756000
2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,28.07341194152832,193450800
2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.879411697387695,207309200
2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,28.186201095581055,143497200
2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.65766716003418,204092400
2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.980243682861328,261083600
2015-03-19,32.1875,32.3125,31.850000381469727,31.875,28.761432647705078,183238000
2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.4005069732666,274780400
2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.696012496948242,150838800
2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.57871437072754,131369200
2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.832040786743164,206620800
2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,28.026046752929688,190291600
2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.802722930908203,158184800
2015-03-30,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.506534576416016,188398800
2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,28.068904876708984,168362400
2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,28.028301239013672,162485600
2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.269672393798828,128880400
2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.727598190307617,148776000
2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.42531967163086,140049200
2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.33283042907715,149316800
2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.54939079284668,129936000
2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.671194076538086,160752000
2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.614809036254883,145460400
2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.490741729736328,102098400
2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.599016189575195,115881600
2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.46141242980957,113476000
2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,28.141090393066406,207828000
2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.783994674682617,188217200
2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.628339767456055,129740400
2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,29.014074325561523,150618000
2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.250938415527344,183083600
2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.388545989990234,178103600
2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.92317771911621,387816800
2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.451705932617188,475696000
2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,29.018600463867188,253544400
2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.2313289642334,332781600
2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,29.088518142700195,234050400
2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,29.032127380371094,203953200
2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.377948760986328,197085600
2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,28.199739456176758,288564000
2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.374162673950195,175763600
2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.90875816345215,222201600
2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.61427879333496,168143200
2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.512338638305664,192640000
2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.54405403137207,138776800
2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,29.21002197265625,180814000
2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,29.16925811767578,152832000
2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.490921020507812,203531600
2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.463733673095703,178532800
2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.461467742919922,145819600
2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.762741088867188,158921600
2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,30.023242950439453,182384000
2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.36180305480957,282790400
2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.909976959228516,183332800
2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.851089477539062,122933200
2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.511302947998047,203538000
2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.570199966430664,128451200
2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.438817977905273,134670400
2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.475055694580078,123934000
2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.30290412902832,153800400
2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,29.142072677612305,142507200
2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.949522018432617,210699200
2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.86345100402832,224301600
2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,29.194177627563477,156349200
2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,29.12848472595215,141563600
2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.80681800842285,147544800
2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.75018882751465,175955600
2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.904224395751953,125976400
2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.836265563964844,131672400
2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.9676513671875,141628800
2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.677703857421875,218867600
2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.906496047973633,136157200
2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.775108337402344,121075600
2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,29.019758224487305,221123600
2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,28.881574630737305,127752400
2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.711685180664062,176267200
2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,28.208805084228516,196645600
2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.412673950195312,177482800
2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.677703857421875,120955200
2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.64145851135254,108844000
2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.54178810119629,112241600
2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.471576690673828,187787200
2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.76481819152832,243046400
2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,27.198514938354492,314380000
2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.92564582824707,245418000
2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.464767456054688,165762000
2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.453447341918945,127072400
2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.727537155151367,134596800
2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,29.1103572845459,144889600
2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.36180305480957,184658800
2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.91678237915039,235600800
2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.617767333984375,307025600
2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.365100860595703,461802400
2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.351511001586914,203998000
2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,28.202003479003906,168649200
2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.81011962890625,177822000
2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.948299407958984,134472400
2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.85995864868164,148046800
2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.719514846801758,134513200
2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.477136611938477,171540000
2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.829280853271484,279904000
2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.968502044677734,496554400
2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,26.140655517578125,397250400
2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,26.197542190551758,211612000
2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,26.286287307739258,154681600
2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.241987228393555,219806400
2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.824369430541992,388331200
2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.22257423400879,404870000
2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,26.20209503173828,194143200
2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.386404037475586,171718000
2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.65945816040039,163538800
2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.509281158447266,138242800
2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,26.170242309570312,193146000
2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.633220672607422,274006400
2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,24.0654296875,513102000
2015-08-24,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.46469497680664,648825200
2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.605775833129883,414406400
2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.95968246459961,387098400
2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.69466209411621,338464400
2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.778854370117188,212657600
2015-08-31,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.65825653076172,224917200
2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.511417388916016,307383600
2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.562681198120117,247555200
2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,25.11441421508789,212935600
2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.864116668701172,199985200
2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.555856704711914,219374400
2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,25.064353942871094,340043200
2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.615020751953125,251571200
2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.98819923400879,199662000
2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.23849868774414,233453600
2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.459224700927734,173364800
2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.488794326782227,148694000
2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.922210693359375,256450400
2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.81525993347168,297141200
2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.215744018554688,200888000
2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.803884506225586,201384800
2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,26.013225555419922,143026800
2015-09-24,28.3125,28.875,28.092500686645508,28.75,26.167959213256836,200878000
2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,26.101970672607422,224607600
2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.585437774658203,208436000
2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.816326141357422,293461600
2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,25.098487854003906,265892000
2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.93465805053711,255716400
2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,25.116695404052734,232079200
2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.207712173461914,208258800
2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.32831382751465,192787200
2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.207712173461914,187062400
2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.91644859313965,247918400
2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.512624740600586,211064400
2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.394296646118164,121868800
2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.437536239624023,132197200
2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,25.0780029296875,177849600
2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.453458786010742,150694000
2015-10-16,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.266868591308594,156930400
2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.42387580871582,119036800
2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.88807487487793,195871200
2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.885793685913086,167180800
2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,26.28173065185547,166616400
2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,27.096357345581055,237467600
2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.23167610168457,265335200
2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,26.065568923950195,279537600
2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,27.139589309692383,342205600
2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.42629623413086,204909200
2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,27.191930770874023,197461200
2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.574203491210938,128813200
2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.890493392944336,182076000
2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.76079750061035,179544400
2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.632822036743164,158210800
2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.66481590270996,132169200
2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.552833557128906,135485600
2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.68446159362793,236511600
2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.533632278442383,180872000
2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.444509506225586,130102400
2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.672096252441406,183249600
2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,26.092586517333984,152426800
2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.980609893798828,110467600
2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.80328369140625,186698800
2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,27.14378547668457,173183200
2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.262615203857422,137148400
2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.908409118652344,129930000
2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,27.16663932800293,171212800
2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.972387313842773,85553200
2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.922115325927734,52185600
2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,27.034095764160156,156721200
2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.814716339111328,139409600
2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.572481155395508,133546400
2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.3256778717041,166278000
2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,27.20091438293457,231108000
2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,27.02952003479004,128336800
2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,27.018098831176758,137238000
2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.421655654907227,185445600
2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.54734230041504,116850800
2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.864059448242188,187544800
2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.704099655151367,257274800
2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.249338150024414,213292400
2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.443586349487305,224954000
2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.904277801513672,179091200
2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.230134963989258,385813200
2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.52721405029297,190362400
2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.504362106323242,131157600
2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.819719314575195,130629600
2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,24.687177658081055,54281600
2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.410667419433594,106816800
2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.849428176879883,123724800
2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.524925231933594,100855200
2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,24.05417251586914,163649200
2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,24.074739456176758,270597600
2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.471445083618164,223164000
2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,23.01211166381836,273829600
2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,22.0408992767334,324377600
2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,22.157445907592773,283192000
2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.51622200012207,198957600
2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.84300994873047,196616800
2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.255706787109375,249758400
2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.74245834350586,252680400
2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.196292877197266,319335600
2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,22.08888816833496,212350800
2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,22.11859893798828,289337600
2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,22.006622314453125,208646000
2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,23.176651000976562,263202000
2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.724178314208984,207178000
2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.84986114501953,300308000
2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.348478317260742,533478800
2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.501585006713867,222715200
2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.244281768798828,257666000
2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,22.03632164001465,163774000
2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.590713500976562,149428800
2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,22.018049240112305,183857200
2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.19495964050293,185886800
2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.602174758911133,185672400
2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.82964515686035,216085600
2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.82504653930664,177324800
2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.659622192382812,169374400
2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.528650283813477,200298800
2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.59528923034668,161405600
2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.20415496826172,196231600
2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.54420280456543,179452800
2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,22.11684799194336,156084000
2016-02-19,24.0,24.190000534057617,23.950000762939453,24.010000228881836,22.066293716430664,141496800
2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.259296417236328,137123200
2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.756120681762695,127770400
2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,22.080080032348633,145022800
2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.231725692749023,110330800
2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.26618766784668,115964400
2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.21563720703125,140865200
2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,23.097925186157227,201628400
2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,23.148473739624023,132678400
2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.3207950592041,147822800
2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.667736053466797,184220400
2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.405803680419922,143315600
2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.212810516357422,126247600
2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.233484268188477,108806800
2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.244970321655273,134054400
2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.49541664123535,109632800
2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.555145263671875,100304400
2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,24.028459548950195,160270800
2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.347827911376953,153214000
2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.308767318725586,137682800
2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.33633804321289,176820800
2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.33403778076172,142010800
2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.5201473236084,129777600
2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.384584426879883,102814000
2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.278902053833008,104532000
2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,24.16861343383789,77645600
2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.740720748901367,124760400
2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,25.172670364379883,182404400
2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,25.04170799255371,103553600
2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.271469116210938,103496000
2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.531099319458008,149424800
2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.23011016845703,106314800
2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.494342803955078,105616400
2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.938308715820312,127207600
2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.96588706970215,94326800
2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,25.048603057861328,117630000
2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.374855041503906,108929200
2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.74247932434082,133029200
2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.756267547607422,101895600
2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.239301681518555,187756000
2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.69477081298828,243286000
2016-04-19,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.56380844116211,129539600
2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.614355087280273,122444000
2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.347827911376953,126210000
2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.28119659423828,134732400
2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,24.143339157104492,112126400
2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.975610733032227,224064800
2016-04-27,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.47527503967285,458408400
2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.78828239440918,328970800
2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.537839889526367,274126000
2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.514867782592773,192640400
2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.868701934814453,227325200
2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.641237258911133,164102000
2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.55340003967285,143562000
2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.433191299438477,174799600
2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.449373245239258,131745600
2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.595001220703125,134747200
2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.384653091430664,114876400
2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.883028030395508,305258800
2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,20.924636840820312,177571200
2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.701339721679688,245039200
2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.611188888549805,187667600
2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.8585262298584,168249600
2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.775312423706055,121768400
2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,22.011096954345703,128104000
2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.290794372558594,152074400
2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.63060188293457,140560800
2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,23.0281982421875,152675200
2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.2108211517334,225324800
2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.196949005126953,145364800
2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,23.08367347717285,169228800
2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.760051727294922,116693200
2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.58899688720703,160766400
2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.63522720336914,114019600
2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.79935073852539,93170000
2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.891815185546875,89638000
2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.871007919311523,83392400
2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,23.035131454467773,106405600
2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.845582962036133,126851600
2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.501150131225586,152082000
2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.528886795043945,127727600
2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.45492172241211,117780800
2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.54969596862793,125307200
2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,22.036523818969727,244032800
2016-06-20,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.983354568481445,137647600
2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,22.170597076416016,142185600
2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,22.087383270263672,116876400
2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.214513778686523,128960800
2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.590377807617188,301245600
2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,21.2760066986084,181958400
2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.63430404663086,161779600
2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.821542739868164,146124000
2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,22.098936080932617,143345600
2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,22.165973663330078,104106000
2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.957927703857422,110820800
2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,22.08275604248047,123796400
2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.177528381347656,100558400
2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.348587036132812,115648400
2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.417938232421875,95179600
2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.519651412963867,96670000
2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.39250946044922,103568800
2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.836334228515625,155676000
2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.83402442932129,120548000
2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,23.076744079589844,145975600
2016-07-19,24.889999389648438,25.0,24.834999084472656,24.967500686645508,23.085988998413086,95119600
2016-07-20,25.0,25.114999771118164,24.934999465942383,24.989999771118164,23.10679817199707,105104000
2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.98427963256836,130808000
2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.806285858154297,113254800
2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.501150131225586,161531600
2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.346275329589844,224959200
2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.797962188720703,369379200
2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,24.119277954101562,159479200
2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,24.089223861694336,110934800
2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.514562606811523,152671600
2016-08-02,26.512500762939453,26.517499923706055,26.0,26.1200008392334,24.151636123657227,135266400
2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.45446014404297,120810400
2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.60552406311035,109634800
2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.979711532592773,162213600
2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,25.18655776977539,112148800
2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.288822174072266,105260800
2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27.0,25.100566864013672,96034000
2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,25.08429718017578,109938000
2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,25.14240264892578,74641600
2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.444536209106445,103472800
2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.42129898071289,135177600
2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.384113311767578,101424000
2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.35157012939453,87938800
2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.41664695739746,101472400
2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.219100952148438,103280800
2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.29811668395996,85030800
2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,25.10753631591797,94700400
2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,25.000629425048828,100344800
2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.85420799255371,111065200
2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.82632064819336,99881200
2016-08-30,26.450000762939453,26.625,26.375,26.5,24.635740280151367,99455600
2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.658979415893555,118649600
2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.80539894104004,106806000
2016-09-02,26.924999237060547,27.0,26.704999923706055,26.9325008392334,25.03781509399414,107210000
2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,25.030841827392578,107521600
2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,25.184234619140625,169457200
2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.52418327331543,212008000
2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.96871566772461,186228000
2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.505590438842773,181171200
2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,25.088947296142578,248704800
2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.97675895690918,443554800
2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.85992431640625,359934400
2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.7088623046875,319547600
2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.397428512573242,188092000
2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.395105361938477,138057200
2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.390460968017578,144012800
2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.639141082763672,124296000
2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,26.195232391357422,209924800
2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.234739303588867,119477600
2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.283546447753906,98429600
2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.483417510986328,118564400
2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,26.072046279907227,143548000
2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.27425193786621,145516400
2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,26.151071548461914,86807200
2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.26262855529785,118947200
2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.27425193786621,85812400
2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.469480514526367,115117200
2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.508987426757812,97433600
2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.97149085998535,144944000
2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,27.02959442138672,256164000
2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.271297454833984,150347200
2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,27.18763542175293,140769600
2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.33869743347168,142608800
2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.320106506347656,94499600
2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.301515579223633,98214000
2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.22016716003418,80138400
2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,27.20622444152832,96503200
2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,27.099313735961914,92770800
2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.343351364135742,94154800
2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.482797622680664,192516000
2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.864582061767578,264536800
2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.606605529785156,138248000
2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.429964065551758,151446800
2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.38813591003418,105677600
2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.911685943603516,175303200
2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.93492889404297,113326800
2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.656944274902344,107730400
2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.42566680908203,123348000
2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.792430877685547,130240000
2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.94426918029785,97016800
2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.9022216796875,236705600
2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,25.180383682250977,228538000
2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.32989501953125,136575600
2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.694480895996094,204702000
2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,25.021530151367188,129058000
2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.69431495666504,235362000
2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.684967041015625,110528000
2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.710664749145508,113715600
2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,26.100786209106445,117058400
2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,26.117141723632812,103862000
2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.983985900878906,109705600
2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,26.114803314208984,45903600
2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,26.063411712646484,108776000
2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,26.0377140045166,114115200
2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.818115234375,144649200
2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.5775089263916,148347600
2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.673288345336914,106112000
2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,25.488739013671875,137298000
2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.684967041015625,104782000
2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.9372615814209,119994800
2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,26.191896438598633,108273200
2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.6193904876709,137610400
2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.46755599975586,105497600
2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.90906524658203,174935200
2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.90906524658203,136127200
2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,27.05624008178711,186098000
2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,27.091279983520508,177404400
2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.2477970123291,111117600
2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.320215225219727,85700000
2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.345905303955078,95132800
2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,27.166032791137695,104343600
2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.219758987426758,56998000
2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.39262580871582,73187600
2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.27582550048828,83623600
2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.268823623657227,60158000
2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,27.05624008178711,122345200
2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,27.133331298828125,115127600
2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,27.102962493896484,84472400
2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.240785598754883,88774400
2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.544483184814453,127007600
2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.796764373779297,134247600
2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.824798583984375,97848400
2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.97431182861328,110354400
2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.857500076293945,108344800
2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.80845069885254,104447600
2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30.0,28.032705307006836,137759200
2017-01-18,30.0,30.125,29.927499771118164,29.997499465942383,28.03037452697754,94852000
2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.981313705444336,102389200
2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30.0,28.032705307006836,130391600
2017-01-23,30.0,30.202499389648438,29.9424991607666,30.020000457763672,28.051401138305664,88200800
2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,28.02570343017578,92844000
2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.471887588500977,129510400
2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.485904693603516,105350400
2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.488243103027344,82251600
2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.413484573364258,121510000
2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.348079681396484,196804000
2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,30.076763153076172,447940000
2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,30.025360107421875,134841600
2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,30.153854370117188,98029200
2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.436511993408203,107383600
2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.726186752319336,152735200
2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.845321655273438,92016400
2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,31.068206787109375,113399600
2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.997819900512695,80262000
2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.272329330444336,92141600
2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.678220748901367,132904800
2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.793184280395508,142492400
2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.75564956665039,90338400
2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.84245491027832,88792800
2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,32.07238006591797,98028800
2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,32.1685791015625,83347600
2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,32.0324821472168,83152800
2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,32.06299591064453,87106400
2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,32.126346588134766,81029600
2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,32.14042282104492,93931600
2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.79735565185547,145658400
2017-03-02,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.60261535644531,104844000
2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.79499816894531,84432400
2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.691776275634766,87000000
2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.734004974365234,69785200
2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.612003326416016,74828800
2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.53691864013672,88623600
2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.64485168457031,78451200
2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.65890884399414,69686800
2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.60966110229492,61236400
2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.95454788208008,102767200
2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,33.00851821899414,76928000
2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,32.84428024291992,175540000
2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,33.18916702270508,86168000
2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.8090934753418,158119600
2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,33.17977523803711,103440800
2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,33.06246566772461,81385200
2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.99678039550781,89582400
2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,33.05308532714844,94300400
2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.7381706237793,133499200
2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.81325149536133,116760000
2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,33.768672943115234,84829200
2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.705326080322266,78646800
2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.71470642089844,79942800
2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.96574783325195,79565600
2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.789791107177734,110871600
2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.705326080322266,84596000
2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.630252838134766,66688800
2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.590362548828125,75733600
2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,33.22905349731445,121517600
2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.268943786621094,81400000
2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,33.092987060546875,71291600
2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.275970458984375,66328400
2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,33.12815856933594,58790000
2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,33.00616455078125,69313600
2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.419097900390625,93278400
2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.37920379638672,69283600
2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.70063018798828,68537200
2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.90944290161133,75486000
2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.710018157958984,80164800
2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.73582458496094,56985200
2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.702980041503906,83441600
2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.390419006347656,134411600
2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.608612060546875,181408800
2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.50302505493164,182788000
2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.37868881225586,93487600
2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.94880294799805,109310800
2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.899009704589844,195009600
2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,36.128936767578125,156521600
2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.957672119140625,103222800
2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,36.26864242553711,109020400
2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.775146484375,130108000
2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.68091583251953,104038800
2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.62673568725586,80194000
2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.39697265625,203070800
2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.936458587646484,134272800
2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,36.0589714050293,107843200
2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,36.2780647277832,91865600
2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,36.233306884765625,79675600
2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,36.12492752075195,76712000
2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,36.249786376953125,76942400
2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,36.18853759765625,87710400
2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,36.20267105102539,80507600
2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.98828887939453,97804800
2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,36.08723831176758,65616400
2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.62202072143555,111082800
2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,36.263919830322266,101326800
2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.386436462402344,106499600
2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.603172302246094,84278400
2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.51364517211914,85003200
2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,35.097774505615234,259530800
2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,34.25907897949219,289229200
2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.53470993041992,136661600
2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,34.19783020019531,126124800
2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.992862701416016,128661600
2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.51698303222656,201444400
2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.47582244873047,130165600
2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,34.162498474121094,99600400
2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.365089416503906,85063200
2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.308555603027344,76425200
2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.46168899536133,141757600
2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.35331726074219,102769600
2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.86094284057617,99047600
2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.35566711425781,88329600
2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.849159240722656,125997600
2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.92926025390625,92096400
2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.80675506591797,57111200
2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.94574737548828,86278400
2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.62534713745117,96515200
2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.96695327758789,76806800
2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,34.17426681518555,84362400
2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.28499221801758,79127200
2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.334468841552734,99538000
2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.81270980834961,100797600
2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,35.111900329589844,80528400
2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,35.23442077636719,95174000
2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.3569221496582,71475200
2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.578372955322266,83692000
2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.418174743652344,68974800
2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.40167999267578,105010400
2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.8304443359375,85972800
2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.98358917236328,75415600
2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,36.15320587158203,63124000
2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.47000503540039,129905200
2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,35.22027587890625,68854800
2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,35.03887176513672,79383600
2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.349849700927734,141474400
2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,37.020172119140625,279747200
2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.650291442871094,108389200
2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.843475341796875,82239600
2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.413597106933594,87481200
2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.71278762817383,144823600
2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.943668365478516,104526000
2017-08-10,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.73508834838867,163217200
2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,37.24594497680664,105028400
2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.806488037109375,88490800
2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,38.22038650512695,117862000
2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,38.066646575927734,110686400
2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.3358268737793,111762400
2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,37.25068664550781,109712400
2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,37.182098388671875,105474000
2017-08-22,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.7899284362793,86418400
2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.83723449707031,77596400
2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.669315338134766,79275600
2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.808860778808594,101920400
2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,38.18964767456055,103864000
2017-08-29,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.530208587646484,118067600
2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.634273529052734,109078400
2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.78800964355469,107140400
2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.79984664916992,66364400
2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,38.33390426635742,117874000
2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,38.293704986572266,86606800
2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,38.13996124267578,87714000
2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.517940521240234,114446000
2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,38.19673156738281,126323200
2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,38.04536437988281,286856000
2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.759178161621094,179629600
2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.43515396118164,95042800
2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.81357955932617,196458400
2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,37.52738952636719,113077600
2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.54159164428711,83242400
2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.912479400634766,211805600
2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,36.27861785888672,150046800
2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.923851013183594,186581600
2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.60693359375,177549200
2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,36.2194938659668,146640000
2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.47728729248047,102016800
2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,36.25260925292969,88022000
2017-09-29,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.451271057128906,105199200
2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.377960205078125,74795200
2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.536407470703125,64921200
2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.299903869628906,80655200
2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.75163650512695,85135200
2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.7303581237793,69630400
2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.85807800292969,65051600
2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.87226486206055,62468000
2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,37.0260009765625,67622400
2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.89591979980469,64500400
2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,37.13006591796875,65576800
2017-10-16,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.81357955932617,96486000
2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.953128814697266,75989200
2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.78520202636719,65496800
2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.89118194580078,170336800
2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,36.955047607421875,95896400
2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.93611526489258,87937200
2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,37.156089782714844,71028800
2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.992889404296875,84828400
2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,37.22939682006836,68002000
2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.56332778930664,177816800
2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.43134307861328,178803200
2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.98003005981445,144187200
2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.471527099609375,134551200
2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.76008224487305,165573600
2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,40.79837417602539,237594400
2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,41.21226119995117,140105200
2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.3447151184082,97446000
2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.68292236328125,97638000
2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.5977783203125,117930400
2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.460113525390625,100582000
2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,41.2939567565918,67928400
2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.66969299316406,99130000
2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,40.13325500488281,116632400
2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.61272430419922,94550000
2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.387229919433594,87598000
2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.34687805175781,65049600
2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,41.09695053100586,100525200
2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.52894973754883,102355600
2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.53132247924805,56106800
2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,41.32243728637695,82867200
2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,41.0803337097168,105715200
2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,40.22819137573242,166665600
2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.79075241088867,166108800
2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.600860595703125,159037200
2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,40.30415725708008,130169600
2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,40.26618576049805,109400800
2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,40.116634368896484,114240000
2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,40.190216064453125,102693200
2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,40.20208740234375,93420800
2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.985382080078125,141095200
2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.7551383972168,77636800
2017-12-13,43.125,43.3849983215332,43.0,43.067501068115234,40.890445709228516,95273600
2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.87856674194336,81906000
2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,41.2939567565918,160677200
2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.8754997253418,117684400
2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.42924499511719,109745600
2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.3841552734375,93902400
2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.54082107543945,83799600
2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.54082107543945,65397600
2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.48693084716797,132742000
2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.494049072265625,85992800
2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.607975006103516,65920800
2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,40.16885757446289,103999600
2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.8880729675293,102223600
2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.88093948364258,118071600
2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,41.07083511352539,89738400
2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.538448333740234,94640000
2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.3841552734375,82271200
2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.3794059753418,86336000
2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.36991500854492,95839600
2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.60490798950195,74670800
2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,42.03453063964844,101672400
2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.82090759277344,118263600
2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.511627197265625,137547200
2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.54960250854492,124773600
2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.35972213745117,129700400
2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,42.01316452026367,108434400
2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,42.02265548706055,130756400
2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.35329818725586,204420400
2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.61509704589844,166116000
2018-01-26,43.0,43.0,42.51499938964844,42.877498626708984,40.71004867553711,156572000
2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.867408752441406,202561600
2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.632415771484375,184192800
2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.741607666015625,129915600
2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.82468032836914,188923200
2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,38.0966796875,346375200
2018-02-05,39.775001525878906,40.970001220703125,39.0,39.122501373291016,37.144859313964844,290954000
2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.69720458984375,272975200
2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.868812561035156,206434400
2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.82680130004883,217562000
2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,37.277244567871094,282690400
2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.778724670410156,243278000
2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,39.16720199584961,130196800
2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.88933563232422,162579600
2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,41.2287483215332,204588800
2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,41.09527587890625,160704400
2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.957061767578125,135722000
2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.77116394042969,149886400
2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,41.111976623535156,123967600
2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.826961517333984,135249600
2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.65397262573242,152648800
2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.5157470703125,155712400
2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.451385498046875,151128400
2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.70779800415039,195208000
2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.99617385864258,153816000
2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,42.14155578613281,113605600
2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,42.105804443359375,95154000
2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.71494674682617,126814000
2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,42.17015838623047,95096400
2018-03-09,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.89468002319336,128740800
2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,43.30937576293945,128828400
2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.89229965209961,126774000
2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.52764892578125,117473600
2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.577701568603516,90975200
2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.42756271362305,157618800
2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.77928924560547,133787200
2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.76499938964844,78597600
2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.81882858276367,148219600
2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,40.242069244384766,165963200
2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.31019973754883,164115200
2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,41.17632293701172,150164800
2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,40.120521545410156,163690400
2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.677223205566406,166674000
2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.987056732177734,153594000
2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.72488784790039,150347200
2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,40.13243865966797,121112000
2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.89985275268555,138422000
2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,41.183467864990234,107732800
2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,40.13005447387695,140021200
2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.52806091308594,116070800
2018-04-10,43.25,43.5,42.88249969482422,43.3125,41.29071044921875,113634400
2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,41.09767532348633,89726400
2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.50283432006836,91557200
2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.643436431884766,100497200
2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.903221130371094,86313600
2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.4799919128418,106421600
2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.38466262817383,83018000
2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,41.183467864990234,139235200
2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.496097564697266,261964400
2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.38169479370117,146062000
2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.833534240722656,134768000
2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,39.002750396728516,113528400
2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,39.138587951660156,111852000
2018-04-27,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.68576431274414,142623200
2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.38645935058594,169709600
2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,40.30164337158203,214277600
2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,42.08197021484375,266157600
2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,42.15825271606445,136272800
2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,43.812252044677734,224805200
2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,44.129241943359375,169805600
2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,44.34135437011719,113611200
2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.65355682373047,92844800
2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,45.29228591918945,111957200
2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,45.120025634765625,104848800
2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,45.0147590637207,83115200
2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.60563659667969,94780800
2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,45.02192306518555,76732400
2018-05-17,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.73722457885742,69176000
2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.57453918457031,73190800
2018-05-21,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.89034652709961,73603200
2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.77790069580078,60962800
2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,45.064998626708984,80233600
2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,45.0147590637207,92936000
2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,45.11763381958008,69844000
2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.95493698120117,90056400
2018-05-30,46.93000030517578,47.0,46.69499969482422,46.875,44.859249114990234,74762000
2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.70852279663086,109931200
2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.51478958129883,93770000
2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.89518737792969,105064800
2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,46.2492790222168,86264000
2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.409576416015625,83734400
2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,46.2851676940918,85388800
2018-06-08,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.86409378051758,106627200
2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.75164031982422,73234000
2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,46.00284957885742,67644400
2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.62483215332031,86553600
2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.64876937866211,86440400
2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,45.179832458496094,246876800
2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,45.155921936035156,73939600
2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.42620086669922,134314000
2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.6199951171875,82514800
2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.37118148803711,102847600
2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,44.241981506347656,108801600
2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.58403778076172,126652400
2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,44.12474822998047,98276800
2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,44.060150146484375,101141200
2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.38074493408203,69460800
2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,44.28743362426758,90950800
2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.78268051147461,70925200
2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,44.00273513793945,55819200
2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.356815338134766,66416800
2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.9716911315918,69940800
2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.59613037109375,79026400
2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.541099548339844,63756400
2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.95015335083008,75326000
2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.70378875732422,72164400
2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.775569915771484,50055600
2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.67508316040039,60172400
2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.804283142089844,62138000
2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.553062438964844,65573600
2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.90715789794922,81147200
2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.80188751220703,82704800
2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.842559814453125,63957600
2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,46.175106048583984,74791600
2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.61054992675781,66839600
2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.464599609375,76304000
2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.691829681396484,96096000
2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.43584060668945,84118000
2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.52674102783203,157492000
2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,48.20872497558594,271742800
2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.61791229248047,249616000
2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.7614631652832,133789600
2018-08-06,52.0,52.3125,51.76750183105469,52.26750183105469,50.01985549926758,101701600
2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.55092239379883,102349600
2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.584407806396484,90102000
2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.974388122558594,93970400
2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.82554626464844,98444800
2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,50.147254943847656,103563600
2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,50.35853576660156,82992000
2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.47618103027344,115230400
2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,51.215660095214844,114001600
2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,52.23841857910156,141708000
2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.72943878173828,121150800
2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.62859344482422,104639200
2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.63100814819336,76072400
2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.73664093017578,75532800
2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.89751052856445,73905600
2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,52.324859619140625,82100400
2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.74741744995117,91107200
2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.53490447998047,109019200
2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,54.0270881652832,195175200
2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.65132141113281,173360400
2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.82658004760742,109560400
2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.46885299682617,133332000
2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.56371307373047,137160000
2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,53.13155746459961,150479200
2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.418495178222656,158066000
2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.743778228759766,142996000
2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,53.07633590698242,197114800
2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,54.358402252197266,166825600
2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.74137496948242,127997200
2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,52.310462951660156,148780400
2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,52.39689636230469,126286800
2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.428104400634766,108495200
2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.82664108276367,106435200
2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,52.25764083862305,384986800
2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,53.00910949707031,110773600
2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,53.345237731933594,98217600
2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,52.9202766418457,95938800
2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,54.00787353515625,120724800
2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,54.19755554199219,91717600
2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.562477111816406,94403200
2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,55.04745864868164,99152800
2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.717315673828125,114619200
2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.73775863647461,128168000
2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.849422454833984,134322000
2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.724578857421875,118655600
2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.46885299682617,107564000
2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.94552230834961,167962400
2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.48695755004883,212497600
2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,53.32603454589844,161351600
2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,52.185604095458984,123164000
2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,53.33563232421875,116736000
2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,53.10514831542969,91541600
2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.8638916015625,130325200
2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.65377426147461,132314800
2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.975494384765625,115168400
2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.47488021850586,155071200
2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.64060974121094,163702000
2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.771419525146484,119423200
2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.93111801147461,189033600
2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.956356048583984,183742000
2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,51.21086120605469,146640000
2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.545745849609375,153435600
2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,53.352439880371094,233292800
2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.81353759765625,365314800
2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.3994140625,264654800
2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.922813415527344,127531600
2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.406551361083984,133697600
2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,50.230674743652344,101450400
2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,49.26215362548828,137463200
2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.78061294555664,204542000
2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,46.31321334838867,187531600
2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,45.00499725341797,243204000
2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,46.115657806396484,185915200
2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.626426696777344,147713200
2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.77851486206055,167701200
2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.63909912109375,271300800
2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.590919494628906,124496800
2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.509159088134766,94496000
2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,42.07050323486328,179994000
2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.97895431518555,165549600
2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.59316635131836,184250000
2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,43.25827407836914,167080000
2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,43.02457809448242,158126000
2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.5279655456543,163210000
2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.56922912597656,165377200
2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,42.094608306884766,172393600
2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.593631744384766,169126400
2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.86106872558594,248104000
2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.62736129760742,189126800
2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.74059295654297,142510800
2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,41.186309814453125,127594400
2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.86844253540039,162814800
2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.49742889404297,177151600
2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,40.010589599609375,135366000
2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.762596130371094,196189200
2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.7844352722168,259092000
2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.31478500366211,382978400
2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.375179290771484,148676800
2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.86635208129883,234330000
2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.620609283447266,212468400
2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.639869689941406,169165600
2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,38.00368118286133,140014000
2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,38.04704666137695,148158800
2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,34.25728225708008,365248800
2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.719696044921875,234428400
2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.64018630981445,219111200
2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.31960678100586,164101200
2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.936378479003906,180396400
2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,37.05442810058594,143122800
2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.690635681152344,108092800
2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,36.13890838623047,129756800
2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.87855529785156,114843600
2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.32908248901367,122278800
2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.55073928833008,119284800
2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.78203201293945,135004000
2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.93397521972656,121576000
2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,37.08334732055664,92522400
2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.7894172668457,101766000
2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,38.008487701416016,134142000
2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.6567497253418,104768400
2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,37.26644515991211,166348800
2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,39.81303787231445,244439200
2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,40.0997314453125,162958400
2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,40.1190185546875,130672400
2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,41.25859451293945,125982000
2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.96450424194336,144406400
2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.97895431518555,112958400
2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,41.183902740478516,126966800
2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,41.232295989990234,95280000
2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.99517059326172,83973600
2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.34843826293945,89134000
2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,41.176639556884766,89960800
2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.326656341552734,87342800
2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,41.23471450805664,98507200
2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.358116149902344,75891200
2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.624267578125,104457600
2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.38956832885742,68998800
2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.85171127319336,75652800
2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,42.156578063964844,87493600
2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,42.18077850341797,68280800
2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,42.311431884765625,111341600
2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.895267486572266,112861600
2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.33563232421875,103544800
2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.548561096191406,109744800
2019-03-05,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.471126556396484,78949600
2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,42.22675323486328,83241600
2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.737998962402344,99185600
2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.837196350097656,95997600
2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,43.286529541015625,128044000
2019-03-12,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.77286148071289,129870400
2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.9664421081543,124130000
2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.4551887512207,94318000
2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,45.033470153808594,156171600
2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.493202209472656,104879200
2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,45.1326789855957,126585600
2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.52707290649414,124140800
2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,47.2038459777832,204136800
2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,46.22633743286133,169630800
2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.66741180419922,175381200
2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,45.19559097290039,199202000
2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.60207748413086,119393600
2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.66257095336914,83121600
2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.960182189941406,94256000
2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,46.27231216430664,111448000
2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.94495391845703,91062800
2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,47.26676559448242,93087200
2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,47.349029541015625,76457200
2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.66599655151367,74106400
2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.41606903076172,103526800
2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,48.27089309692383,143072800
2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.54188919067383,86781200
2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,48.137813568115234,83603200
2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,48.11845397949219,111042800
2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,48.20555877685547,70146400
2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,48.21039962768555,102785600
2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,49.149208068847656,115627200
2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,49.325836181640625,96783200
2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.487945556640625,77758000
2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,50.20173263549805,93292000
2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,50.124305725097656,70162400
2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.66942596435547,74172800
2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.43230056762695,74596400
2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.50730895996094,88818800
2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.553985595703125,186139600
2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.93728256225586,259309200
2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.60580062866211,127985200
2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,51.234893798828125,83569600
2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.443695068359375,129772400
2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,49.08388137817383,155054800
2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,49.09355163574219,105358000
2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.56608581542969,139634400
2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.89327621459961,164834800
2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,45.10974884033203,229722400
2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.8238410949707,146118800
2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.372779846191406,106178800
2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,46.16874694824219,132125600
2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.90642547607422,131516400
2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.4709358215332,154449200
2019-05-21,46.30500030517578,47.0,46.17499923706055,46.650001525878906,45.323490142822266,113459200
2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.3956413269043,118994400
2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.637821197509766,146118800
2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.4702262878418,94858800
2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,43.29049301147461,111792800
2019-05-29,44.10499954223633,44.837501525878906,44.0,44.345001220703125,43.08403396606445,113924800
2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,43.30748748779297,84873600
2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.522953033447266,108174400
2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,42.093040466308594,161584400
2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.632965087890625,123872000
2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,44.337345123291016,119093600
2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.988304138183594,90105200
2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,46.185752868652344,122737600
2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.77598190307617,104883600
2019-06-11,48.71500015258789,49.0,48.400001525878906,48.70249938964844,47.317623138427734,107731600
2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,47.167030334472656,73012800
2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,47.15731430053711,86698400
2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.81484603881836,75046000
2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,47.09415054321289,58676400
2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,48.201751708984375,106204000
2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,48.06086349487305,84496800
2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.44707107543945,86056000
2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,48.281898498535156,191202400
2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,48.23332595825195,72881600
2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.50222396850586,84281200
2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.52964782714844,104270000
2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.51508331298828,83598800
2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,48.07301712036133,124442400
2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.954708099365234,109012000
2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,49.2413215637207,67740800
2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.64939498901367,45448000
2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.605655670166016,69062000
2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.583091735839844,101354400
2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.87941360473633,82312000
2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,49.36275863647461,71588400
2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,49.003292083740234,80767200
2019-07-12,50.61249923706055,51.0,50.54999923706055,50.82500076293945,49.37977981567383,70380800
2019-07-15,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.84369659423828,67789600
2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,49.67123794555664,67467200
2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.39191818237305,56430000
2019-07-18,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.95299530029297,74162400
2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,49.207313537597656,83717200
2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,50.331905364990234,89111600
2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.72538375854492,73420800
2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.6840934753418,59966400
2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,50.283321380615234,55638400
2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.45821762084961,70475600
2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.929405212402344,86693600
2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.710819244384766,135742800
2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.74552917480469,277125600
2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.62580108642578,216071600
2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.55465316772461,163448400
2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.960575103759766,209572000
2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.84955596923828,143299200
2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,48.34505844116211,133457600
2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.411346435546875,108038000
2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,49.00417709350586,98478800
2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.87983322143555,89927600
2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.94981002807617,188874000
2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.43328857421875,146189600
2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,49.187034606933594,108909600
2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,50.34759521484375,110481600
2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,51.28628158569336,97654400
2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,51.28871154785156,107537200
2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.84461212158203,86141600
2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.800724029541016,89014800
2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.40647888183594,187272000
2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,50.34516143798828,104174400
2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.77706527709961,103493200
2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,50.111083984375,63755200
2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.959564208984375,83962000
2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.89373016357422,84573600
2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,50.15253448486328,80092000
2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,51.003456115722656,76752400
2019-09-05,53.0,53.49250030517578,52.877498626708984,53.31999969482422,52.00065231323242,95654800
2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.99577713012695,77449200
2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,52.217647552490234,109237600
2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.83448791503906,127111600
2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.51436233520508,177158400
2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,54.39246368408203,128906800
2019-09-13,55.0,55.1974983215332,54.255001068115234,54.6875,53.334312438964844,159053200
2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.61469650268555,84632400
2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.80974578857422,73274800
2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,54.3144416809082,101360000
2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.87314987182617,88242400
2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,53.08562469482422,221652400
2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,53.326995849609375,76662000
2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,53.07342529296875,124763200
2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.89020919799805,87613600
2019-09-26,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.61227035522461,75334000
2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,53.35137939453125,101408000
2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.60702133178711,103909600
2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.75818634033203,139223200
2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,53.38551330566406,138449200
2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.83901596069336,114426000
2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,55.34821701049805,138478800
2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,55.36040496826172,122306000
2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.71186065673828,111820000
2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,55.35309600830078,74770400
2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,56.099159240722656,113013600
2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.59130859375,166795600
2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.50840759277344,96427600
2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,57.374305725097656,87360000
2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,57.14268493652344,73903200
2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,57.364559173583984,67585200
2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.640071868896484,97433600
2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.63970184326172,87247200
2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.50560760498047,82293600
2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,59.290687561035156,75828800
2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,59.388221740722656,69275200
2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,60.119659423828125,73477200
2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.72187042236328,96572800
2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,59.31751251220703,142839600
2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,59.31019592285156,124522000
2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.65117263793945,139162000
2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,62.372501373291016,151125200
2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.7821044921875,103272000
2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.691898345947266,79897600
2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.718711853027344,75864400
2019-11-07,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,63.44257736206055,94940400
2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.61620330810547,69986400
2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,64.11996459960938,81821200
2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,64.0612564086914,87388800
2019-11-13,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.67507934570312,102734400
2019-11-14,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,64.22757720947266,89182800
2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.99057006835938,100206400
2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,65.31822967529297,86703200
2019-11-19,66.9749984741211,67.0,66.34750366210938,66.57250213623047,65.12016296386719,76167200
2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,64.36206817626953,106234400
2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,64.07350158691406,121395200
2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,64.01726531982422,65325200
2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,65.13970184326172,84020400
2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.63105773925781,105207600
2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,65.49919891357422,65235600
2019-11-29,66.6500015258789,67.0,66.4749984741211,66.8125,65.35491943359375,46617600
2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.59927368164062,94487200
2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,63.447471618652344,114430400
2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,64.00747680664062,67181600
2019-12-05,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.94651794433594,74424400
2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,66.20103454589844,106075600
2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,65.27420806884766,128042400
2019-12-10,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.65570831298828,90420400
2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,66.21571350097656,78756800
2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,66.38445281982422,137310400
2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,67.28681945800781,133587600
2019-12-16,69.25,70.19750213623047,69.24500274658203,69.96499633789062,68.43862915039062,128186000
2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.5731430053711,114158400
2019-12-18,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,68.40929412841797,116028400
2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,68.47776794433594,98369200
2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,68.33595275878906,275978000
2019-12-23,70.13249969482422,71.0625,70.09249877929688,71.0,69.45106506347656,98572000
2019-12-24,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,69.51708984375,48478800
2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.89633178710938,93121200
2019-12-27,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.86942291259766,146266000
2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,71.29004669189453,144114400
2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.81094360351562,100805600
2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,73.44939422607422,135480400
2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.73531341552734,146322800
2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,73.31488800048828,118387200
2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.97008514404297,108872000
2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,74.14389038085938,132079200
2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.71878051757812,170108400
2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.88995361328125,140644800
2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,77.51129913330078,121532000
2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,76.46464538574219,161954400
2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,76.13693237304688,121923600
2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,77.09068298339844,108829200
2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.94415283203125,137816400
2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,77.41593933105469,110843200
2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.69227600097656,101832400
2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,78.06641387939453,104472000
2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.84143829345703,146537600
2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,75.552490234375,161940000
2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.6898193359375,162234000
2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,79.31605529785156,216229200
2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,79.20111083984375,126743200
2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.68943786621094,199588400
2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,75.48157501220703,173788400
2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.97350311279297,136616400
2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,78.60932159423828,118826800
2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,79.52880859375,105425600
2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,78.44779205322266,117684000
2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.82038116455078,109348800
2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,78.34484100341797,94323200
2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,80.20536041259766,113730400
2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.63420104980469,94747600
2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.65381622314453,80113600
2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,78.19532012939453,152531200
2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,79.32778930664062,93984000
2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,78.51398468017578,100566000
2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.73681640625,129554000
2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,73.09178161621094,222195200
2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.61602020263672,230673600
2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.73622131347656,198054800
2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,67.04696655273438,320605600
2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,67.00774383544922,426510000
2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,73.24620056152344,341397200
2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.91996002197266,319475600
2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,74.20956420898438,219178400
2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.80242919921875,187572800
2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.848876953125,226176800
2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,65.24529266357422,286744800
2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.9443588256836,285290000
2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,67.5151596069336,255598800
2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.847713470458984,418474000
2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,68.13778686523438,370732000
2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,59.372066497802734,322423600
2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.98265838623047,324056000
2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,60.465335845947266,300233600
2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,60.00202941894531,271857200
2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,56.192771911621094,401693200
2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.999000549316406,336752800
2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.51680374145508,287531200
2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,60.18342971801758,303602000
2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,63.350467681884766,252087200
2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.72760772705078,204216800
2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,62.46064758300781,167976400
2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,62.33318328857422,197002000
2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,59.05339431762695,176218400
2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,60.038795471191406,165934000
2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,59.175960540771484,129880000
2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,64.33831024169922,201820400
2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.593143463134766,202887200
2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,65.22077941894531,168895200
2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.6914291381836,161834800
2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.98078155517578,131022800
2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,70.363525390625,194994800
2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.7212905883789,131154400
2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,70.2752685546875,157125200
2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,69.3217544555664,215250000
2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.88282775878906,130015200
2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.78455352783203,180991600
2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.67938995361328,116862400
2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,67.41709899902344,124814400
2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,69.36341857910156,126161200
2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,69.41244506835938,117087600
2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,68.28729248046875,112004800
2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,70.53021240234375,137280800
2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,72.01812744140625,183064000
2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.85868072509766,240616800
2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.86124420166016,133568000
2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.93981170654297,147751200
2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.69234466552734,142333600
2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,74.45468139648438,115215200
2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,76.22683715820312,133838400
2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,77.4262924194336,145946400
2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,76.54142761230469,162301200
2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.61727905273438,200622400
2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,76.0818099975586,158929200
2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.63201141357422,166348400
2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,77.41398620605469,135178400
2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.96665954589844,101729600
2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,78.46351623535156,111504800
2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.87853240966797,102688800
2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,78.37994384765625,81803200
2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.84904479980469,125522000
2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,78.18822479248047,112945200
2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,78.22264099121094,133560800
2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,78.14643859863281,153532400
2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,79.10748291015625,80791200
2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,79.47370910644531,87642800
2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.91122436523438,104491200
2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,79.22303009033203,87560400
2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,81.47935485839844,137250400
2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.96110534667969,95654400
2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,84.54927825927734,147712400
2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.72451782226562,166651600
2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,82.56083679199219,201662400
2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,83.27363586425781,200146000
2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,84.30348205566406,138808800
2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,86.5377197265625,165428800
2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,86.41728973388672,114406400
2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,86.45169067382812,96820400
2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.9576644897461,264476000
2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,88.2066421508789,135445200
2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,90.08938598632812,212155600
2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,88.49913024902344,192623200
2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,89.67399597167969,137522400
2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.91869354248047,205256800
2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.92189025878906,130646000
2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,89.6641616821289,140223200
2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,89.49456024169922,110737200
2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,89.49456024169922,114041600
2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.88856506347656,118655600
2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,91.60346221923828,112424400
2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.73690795898438,117092000
2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,94.1400146484375,125642800
2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,94.3046875,90257200
2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.86962890625,191649200
2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,95.42301940917969,170989200
2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,96.07929229736328,153198000
2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.89704132080078,110577600
2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,94.70531463623047,92186800
2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,96.70114135742188,90318000
2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,95.36650085449219,103433200
2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,95.6343994140625,89001600
2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,91.28145599365234,197004400
2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,91.05535125732422,185438800
2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,93.21337127685547,121214000
2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,91.6821060180664,103625600
2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,93.43949127197266,90329200
2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,94.57013702392578,158130000
2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,104.4705581665039,374336800
2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,107.10295867919922,308151200
2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,107.8182144165039,173071600
2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,108.2090072631836,121776800
2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.9843521118164,202428800
2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,109.43830871582031,198045600
2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,111.02897644042969,212403600
2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,107.72695922851562,187902400
2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,111.30721282958984,165598000
2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,113.27706146240234,210082000
2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,113.17613220214844,165565200
2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,112.88063049316406,119561600
2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,113.82125854492188,105633600
2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.96405792236328,145538000
2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,116.49287414550781,126907200
2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,122.49604797363281,338054800
2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,123.96113586425781,345937600
2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,122.94417572021484,211495600
2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,124.6161117553711,163022400
2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,123.12641143798828,155552400
2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,122.92694854736328,187630000
2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,127.09565734863281,225702700
2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,132.158203125,151948100
2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,129.42010498046875,200119000
2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,119.05862426757812,257599600
2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,119.13742065429688,332607200
2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,111.12007141113281,231366600
2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,115.55226135253906,176940500
2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,111.77997589111328,182274400
2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,110.31242370605469,180860300
2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,113.62179565429688,140150100
2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,113.79908752441406,184642000
2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,110.44046783447266,154679000
2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,108.67743682861328,178011000
2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,105.23016357421875,287104900
2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,108.42135620117188,195713800
2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,110.12528991699219,183055400
2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,105.50595092773438,150718700
2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,106.58938598632812,167743300
2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,110.58821868896484,149981400
2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,113.22782135009766,137672400
2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,112.37091827392578,99382200
2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,114.06501007080078,142675200
2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,115.03025817871094,116120400
2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,111.31706237792969,144712000
2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,114.74461364746094,106243800
2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,111.45494079589844,161498200
2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,113.34600830078125,96849000
2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,113.23766326904297,83477200
2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,115.20753479003906,100506900
2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,122.52559661865234,240226800
2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,119.27530670166016,262330500
2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,119.36394500732422,150712000
2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,118.89118957519531,112559200
2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,117.22664642333984,115393800
2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,114.2324447631836,120639300
2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,115.73941040039062,124423700
2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,115.10903930664062,89946000
2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,114.00591278076172,101988000
2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,113.30662536621094,82572600
2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,113.31646728515625,111850700
2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,114.8431167602539,92276800
2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,109.52447509765625,143937800
2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,113.58240509033203,146129200
2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,107.21974182128906,190272600
2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,107.1310806274414,122866900
2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,108.77593231201172,107624400
2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,113.21797943115234,138235500
2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,117.23650360107422,126387100
2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,117.10332489013672,114457900
2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,114.76498413085938,154515300
2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,114.419677734375,138023400
2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,117.89261627197266,112295000
2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,117.61637115478516,103162300
2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,117.66568756103516,81581900
2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,118.69178771972656,91183000
2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,117.7939453125,74271000
2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,116.45211791992188,76322100
2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,117.0539779663086,74113000
2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,115.7713623046875,73604300
2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,112.32801818847656,127959300
2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113.63035583496094,113874200
2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,114.47886657714844,76499200
2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,115.0313720703125,46691300
2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,117.45850372314453,169410200
2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,121.07942962646484,127728200
2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,121.43462371826172,89004200
2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,121.2964859008789,78967600
2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,120.61571502685547,78260400
2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,122.09566497802734,86712000
2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,122.71723937988281,82225500
2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,120.1520004272461,115089200
2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,121.59247589111328,81312200
2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,120.77359008789062,86939800
2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,120.1520004272461,79184500
2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,126.17046356201172,157243700
2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,126.10137939453125,98208600
2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,126.97949981689453,94359800
2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,124.9667739868164,192541500
2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,126.5157699584961,121251600
2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,130.11700439453125,168904800
2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,129.20925903320312,88223700
2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,130.2057647705078,54930100
2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,134.8627166748047,124486200
2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,133.0670166015625,121047300
2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,131.93240356445312,96452100
2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,130.91616821289062,99116600
2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,127.67998504638672,143301900
2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,129.25860595703125,97664900
2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,124.90757751464844,155088000
2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,129.16978454589844,109578200
2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,130.2847137451172,105158200
2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,127.25572967529297,100384500
2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,127.07817077636719,91951100
2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,129.1401824951172,88636800
2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,127.18668365478516,90221800
2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,125.44035339355469,111598500
2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,126.12112426757812,90757300
2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,130.26498413085938,104319500
2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,135.04025268554688,120150900
2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,137.21087646484375,114459400
2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,141.0093994140625,157611700
2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,141.2461700439453,98390600
2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,140.160888671875,140843800
2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,135.25732421875,142621100
2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,130.19590759277344,177523800
2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,132.34677124023438,106239800
2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,133.18540954589844,83305400
2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,132.14944458007812,89880900
2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,135.55331420898438,84183100
2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,135.13336181640625,75693800
2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,135.28160095214844,71297200
2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,134.39227294921875,76774200
2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,133.7796630859375,73046600
2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,133.5227508544922,64280000
2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,133.7598876953125,60145100
2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,131.60581970214844,80576300
2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,129.2837677001953,97918500
2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,128.167236328125,96856700
2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,128.3253173828125,87668800
2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,124.50135803222656,103916400
2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,124.36302185058594,158273000
2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,123.85908508300781,111039900
2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,119.55094146728516,148199500
2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,119.81773376464844,164560400
2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,126.27006530761719,116307900
2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,123.63182830810547,102260900
2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,120.60821533203125,112966300
2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,118.701171875,178155000
2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.97582244873047,153766600
2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.97601318359375,154376600
2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,119.64974212646484,129525800
2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,118.55296325683594,111943300
2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,120.50939178466797,103026500
2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,119.59046173095703,88105100
2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,122.51526641845703,92403800
2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,124.07646179199219,115227900
2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,123.2761001586914,111932600
2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,119.09642028808594,121229700
2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,118.5628433227539,185549500
2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,121.92239379882812,111912300
2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,121.08250427246094,95467100
2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,118.66165161132812,88530500
2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,119.15569305419922,98844700
2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,119.76831817626953,94071200
2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.9461898803711,80819200
2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,118.47391510009766,85671900
2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,120.6971435546875,118323800
2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,121.53703308105469,75089100
2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,124.40253448486328,88651200
2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,124.70884704589844,80171300
2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,126.37875366210938,83466700
2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,128.8094940185547,88844600
2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,131.4180908203125,106686700
2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,129.67904663085938,91420000
2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,132.83108520507812,91266500
2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,130.45962524414062,87222800
2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,132.90023803710938,89347100
2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,132.5643310546875,84922400
2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,133.2362060546875,94264200
2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,131.5268096923828,94812300
2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,131.91213989257812,68847100
2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,130.37069702148438,84566500
2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,132.72239685058594,78657500
2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,133.11764526367188,66905100
2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,132.79156494140625,66015800
2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,131.99118041992188,107760100
2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,131.89236450195312,151101000
2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,129.8964080810547,109839500
2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,130.9635467529297,75135100
2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,126.329345703125,137564700
2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,126.57638549804688,84000900
2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,128.1968536376953,78128300
2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,128.87982177734375,78973300
2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,125.55414581298828,88071200
2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,124.62374114990234,126142800
2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,121.51583099365234,112172300
2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,123.69334411621094,105861300
2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,126.14801025390625,81918000
2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.98006439208984,74244600
2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,123.57457733154297,63342900
2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,123.41621398925781,92612000
2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,126.00943756103516,76857100
2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,124.14865112304688,79295400
2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,125.80158233642578,63092900
2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,125.6036376953125,72009500
2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,125.55414581298828,56575900
2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,124.00018310546875,94625600
2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,123.33702087402344,71311100
2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,123.01039123535156,67637100
2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,123.78242492675781,59278900
2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,122.2779541015625,76229200
2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,124.60395050048828,75169300
2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,124.61384582519531,71057600
2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,125.44527435302734,74403800
2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,125.8312759399414,56877900
2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,124.82170104980469,71186400
2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,126.04903411865234,53522400
2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,129.14703369140625,96906500
2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,128.31564331054688,62746300
2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,128.82041931152344,91815000
2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,130.4436492919922,96721700
2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,129.12725830078125,108953300
2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,130.94847106933594,79663300
2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,132.61129760742188,74783600
2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,132.33416748046875,60214200
2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,132.04710388183594,68711000
2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,131.75018310546875,70783700
2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,133.40313720703125,62111300
2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,134.9373016357422,64556100
2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,135.5608673095703,63261400
2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,135.8677215576172,52485800
2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,138.53021240234375,78852600
2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,140.56919860839844,108181800
2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,143.0931396484375,104911600
2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,141.77670288085938,105575500
2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,143.62759399414062,99890800
2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,143.02386474609375,76299700
2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,144.15219116210938,100827100
2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,147.62632751464844,127050800
2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,146.96316528320312,106820300
2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,144.89450073242188,93251400
2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,140.99478149414062,121434600
2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,144.65696716308594,96350000
2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,143.91464233398438,74993500
2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,145.30032348632812,77338200
2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,147.04237365722656,71447400
2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,147.46798706054688,72434100
2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,145.27064514160156,104818600
2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,143.4989471435547,118931200
2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,144.15219116210938,56699500
2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,144.36993408203125,70440600
2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,144.03341674804688,62880000
2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,145.8546142578125,64786600
2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,145.4488067626953,56368300
2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,145.5576934814453,46397700
2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,144.86380004882812,54126800
2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,144.81423950195312,48908700
2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,144.32850646972656,69023100
2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,144.58624267578125,48493500
2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,147.58978271484375,72282600
2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,147.79795837402344,59375000
2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,149.80030822753906,103296000
2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,148.87843322753906,92229700
2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,145.0818634033203,86326000
2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,145.4188995361328,86960300
2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,146.8959197998047,60549600
2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,148.40261840820312,60131800
2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,148.3134002685547,48606400
2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,147.06442260742188,58991300
2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,146.25157165527344,48597200
2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,147.30233764648438,55802400
2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,151.78282165527344,90956700
2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,150.50411987304688,86453100
2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,151.17816162109375,80313700
2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,152.30819702148438,71115500
2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,152.95254516601562,57808700
2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,155.32167053222656,82278300
2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,153.75546264648438,74420200
2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,152.72454833984375,57305700
2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,147.66909790039062,140893200
2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,148.24403381347656,102404300
2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,146.82650756835938,109296300
2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,147.72854614257812,83281300
2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,147.4906463623047,68034100
2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,144.78448486328125,129868800
2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,141.69175720214844,123478900
2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,142.1774444580078,75834000
2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,144.5763397216797,76404300
2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,145.5477752685547,64838200
2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,145.63697814941406,53477900
2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,144.1005096435547,74150700
2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,140.6707305908203,108972300
2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,141.5827178955078,74602000
2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,140.26431274414062,89056700
2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,141.40428161621094,94639600
2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,137.9249267578125,98322000
2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,139.87771606445312,80861100
2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.75994873046875,83221100
2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,142.03868103027344,61732700
2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,141.65206909179688,58773200
2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,141.56289672851562,64452200
2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,140.2742156982422,73035900
2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,139.67947387695312,78762700
2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,142.50457763671875,69907100
2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,143.57513427734375,67940300
2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,145.2702178955078,85589200
2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,147.46092224121094,76378900
2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,147.95652770996094,58418800
2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,148.17462158203125,61421000
2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,147.3915252685547,58883400
2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,147.3419647216797,50720600
2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,148.01605224609375,60893400
2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,147.55015563964844,56094900
2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,151.2376708984375,100077900
2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,148.49183654785156,124953200
2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,147.65919494628906,74588300
2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,148.7099151611328,69122000
2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,150.16709899902344,54511500
2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,149.64170837402344,60394600
2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,150.17779541015625,65463900
2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,149.3438720703125,55020900
2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,149.711181640625,56787900
2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,146.84225463867188,65187100
2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,146.79261779785156,41000000
2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,148.8971710205078,63804000
2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,148.9071044921875,59222800
2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,149.89981079101562,59256200
2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,152.3716583251953,88807000
2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,156.71974182128906,137827700
2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,159.38023376464844,117305600
2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,159.84681701660156,117467900
2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,160.2339630126953,96041900
2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,160.76011657714844,69463600
2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,155.66748046875,76959800
2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,159.07249450683594,88748200
2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,164.0956268310547,174048100
2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,163.56948852539062,152052500
2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,162.56683349609375,136739200
2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,160.66082763671875,118023100
2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,164.115478515625,107497000
2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,169.93276977539062,120405400
2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,173.8043670654297,116998900
2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,173.28814697265625,108923700
2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,178.1425323486328,115402700
2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,174.45956420898438,153237000
2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,173.05982971191406,139380400
2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,177.99362182617188,131063300
2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,171.00489807128906,150185800
2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,169.89305114746094,195432700
2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,168.51321411132812,107499100
2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,171.72959899902344,91185900
2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,174.3602752685547,92135300
2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,174.99560546875,68356600
2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,179.01612854003906,74919600
2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,177.98367309570312,79144300
2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,178.0730438232422,62348900
2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,176.90162658691406,59773000
2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,176.27622985839844,64062300
2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,180.68386840820312,104487900
2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,178.3907012939453,99310400
2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,173.64552307128906,94537600
2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,170.74679565429688,96904000
2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,170.9155731201172,86709100
2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,170.9354248046875,106765600
2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,173.8043670654297,76138300
2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,174.25108337402344,74805200
2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,170.9354248046875,84505800
2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,171.8090057373047,80440800
2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,168.56283569335938,90956700
2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,165.0188446044922,94815000
2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,163.31138610839844,91420500
2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,161.2266845703125,122848900
2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,160.44244384765625,162294600
2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,158.61582946777344,115798400
2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,158.5264892578125,108275300
2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,158.05990600585938,121954600
2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,169.0889892578125,179935700
2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,173.5065460205078,115541600
2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,173.33779907226562,86213900
2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,174.55882263183594,84914300
2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,171.64024353027344,89418100
2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,171.3520050048828,82465400
2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,170.6263885498047,77251200
2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,173.77731323242188,74829200
2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,175.21856689453125,71285000
2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,171.08360290527344,90865900
2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,167.6245880126953,98670700
2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,167.8631591796875,86185500
2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,171.74957275390625,62527400
2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,171.5110321044922,61177400
2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,167.8631591796875,69589300
2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,166.2926483154297,82772700
2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,163.33059692382812,91162800
2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,159.106201171875,90009200
2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,161.76010131835938,141147500
2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,163.85740661621094,91974200
2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,164.1257781982422,95056600
2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,162.2173309326172,83474400
2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,165.55711364746094,79724800
2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,165.22909545898438,76678400
2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,162.18751525878906,83737200
2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,158.3408203125,96418800
2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,156.4920196533203,131148300
2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,161.96884155273438,91454900
2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,157.56552124023438,105342000
2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,153.79832458496094,96970100
2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,149.71307373046875,108732100
2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,154.15614318847656,92964300
2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,158.62905883789062,102300200
2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,159.6528778076172,75615400
2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,162.99261474609375,123511700
2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,164.38421630859375,95811400
2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,167.80349731445312,81532000
2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,169.1851348876953,98062700
2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,173.0218963623047,90131400
2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,173.66798400878906,80546200
2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,174.5426788330078,90371900
2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,177.8824462890625,100589400
2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,176.6996307373047,92633200
2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,173.5586395263672,103049300
2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,173.26043701171875,78751300
2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,177.36558532714844,76468400
2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,174.00592041015625,73401800
2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,170.79537963867188,89058800
2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,171.10348510742188,77594700
2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,169.06585693359375,76575500
2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,164.75198364257812,72246700
2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,166.65048217773438,79265200
2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,169.3739776611328,70618900
2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,164.29473876953125,75329400
2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,164.07608032226562,69023900
2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,166.39202880859375,67723800
2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,166.22305297851562,67929800
2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,165.41793823242188,87227800
2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,160.81581115722656,84882400
2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,161.89926147460938,96046400
2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,155.8558807373047,95623200
2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,155.6272735595703,88063200
2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,162.65467834472656,130216800
2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,156.70074462890625,131747600
2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,157.00889587402344,123055300
2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,158.51971435546875,88966500
2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,165.02035522460938,108256500
2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,155.82606506347656,130525300
2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,156.5626678466797,116124600
2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,151.36648559570312,131577900
2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,153.8052978515625,115366700
2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,145.8318328857422,142689800
2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,141.90980529785156,182602000
2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,146.43907165527344,113990900
2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,144.876220703125,86643800
2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,148.55934143066406,78336300
2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,140.17776489257812,109742900
2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136.72357177734375,136095600
2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,136.96246337890625,137426100
2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,142.45730590820312,117726300
2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,139.71983337402344,104132700
2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,139.87911987304688,92482700
2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,143.12423706054688,90601500
2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,148.95751953125,90978500
2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,148.1611785888672,103718400
2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,148.03176879882812,74286600
2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,150.52037048339844,72348100
2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,144.71694946289062,88570300
2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,145.47348022460938,71598400
2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,148.03176879882812,67808200
2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,147.2852020263672,53950200
2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,141.9894561767578,69473000
2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,136.50457763671875,91437900
2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,131.2785186767578,122207100
2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,132.1544952392578,84784300
2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,134.8123321533203,91533000
2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,129.46682739257812,108123900
2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,130.95997619628906,134520300
2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,135.2503204345703,81000500
2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.7327117919922,73409200
2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,137.63938903808594,72433800
2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,141.013916015625,89116800
2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,141.013916015625,70207900
2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,136.8131561279297,67083400
2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,138.59500122070312,66242400
2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,136.096435546875,98964500
2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,138.29635620117188,71051600
2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,140.9143524169922,73353800
2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,142.26817321777344,74064300
2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,145.68252563476562,66253700
2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,146.36936950683594,64547800
2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,144.20925903320312,63141600
2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,145.1947479248047,77588800
2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,144.82644653320312,71185600
2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,147.79286193847656,78140700
2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,149.485107421875,76259900
2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,146.3992462158203,81420900
2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,150.31130981445312,82982400
2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,152.34201049804688,64823400
2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,154.6414794921875,65086600
2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,153.38720703125,66675400
2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,152.25242614746094,53623900
2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,150.90859985351562,55138700
2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,156.0749053955078,78620700
2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,156.6323699951172,81378700
2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,161.76881408691406,101786900
2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,160.77337646484375,67829400
2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,159.2802276611328,59907000
2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,165.37232971191406,82507500
2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,165.05377197265625,55474100
2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,164.8245086669922,56697000
2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,164.3460235595703,60276900
2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,164.3958740234375,63135500
2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,168.7021484375,70170500
2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,167.95452880859375,57149200
2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,171.5530548095703,68039400
2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,172.63958740234375,54091700
2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,172.4801025390625,56377100
2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,173.99526977539062,79542000
2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,173.59652709960938,62290100
2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,170.97488403320312,70346300
2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,167.03744506835938,69026800
2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,166.69851684570312,54147100
2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,166.99757385253906,53841500
2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,169.4896240234375,51218200
2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,163.10000610351562,78961000
2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,160.8671112060547,73314000
2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,158.40496826171875,77906200
2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,156.7203369140625,87991100
2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,157.45799255371094,74229900
2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,155.3148193359375,76957800
2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,154.0388946533203,73714800
2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,155.46435546875,87449600
2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,153.9691162109375,84923800
2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,156.86985778808594,68028800
2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,162.9105987548828,104956000
2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,153.35107421875,122656600
2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,154.81640625,87965400
2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,151.88575744628906,90481100
2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,150.2210693359375,162278800
2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,153.98904418945312,81474200
2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,156.40135192871094,107689800
2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,153.23146057128906,101696800
2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,152.2545928955078,86652500
2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,149.95191955566406,96029900
2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,150.2908477783203,93339400
2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,151.27769470214844,84442700
2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,149.36378479003906,146691400
2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,142.0271759033203,128138200
2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,137.76077270507812,124925300
2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,141.99728393554688,114311700
2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,145.63568115234375,87830100
2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,145.93472290039062,79471000
2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,144.96780395507812,68402200
2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,139.644775390625,85925600
2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,139.97373962402344,74899000
2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,138.53829956054688,77033700
2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,137.90032958984375,70433700
2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,142.5355682373047,113224000
2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,137.94021606445312,88598000
2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,141.95741271972656,85250900
2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,143.29315185546875,99136600
2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,143.40280151367188,61758300
2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,142.93429565429688,64522000
2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,146.8019561767578,86548600
2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,148.9750213623047,75981900
2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,151.85585021972656,74732300
2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,148.87535095214844,88194300
2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,144.33981323242188,109180200
2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,155.24505615234375,164762400
2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,152.85267639160156,97943200
2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,150.1712188720703,80379300
2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,144.56907653808594,93604600
2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,138.43862915039062,97918500
2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,138.16903686523438,140814800
2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,138.7082061767578,83374600
2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,139.28733825683594,89908500
2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,134.6643829345703,74917800
2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,146.64608764648438,118854000
2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,149.47177124023438,93979700
2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,148.05393981933594,73374100
2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,149.81124877929688,89868300
2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,148.5631561279297,64218300
2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,150.490234375,80389400
2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,151.05935668945312,74829600
2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,147.7843475341797,58724100
2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,149.95103454589844,51804100
2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,150.83970642089844,58301400
2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,147.8842010498047,35195900
2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,144.00013732910156,69246000
2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,140.9547882080078,83763800
2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,147.8043212890625,111380900
2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,148.08389282226562,71250400
2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,147.58465576171875,65447400
2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,146.40646362304688,68826400
2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,142.692138671875,64727200
2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,140.7251434326172,69721100
2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,142.43252563476562,62128300
2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,141.9432830810547,76097000
2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,144.2697296142578,70462700
2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,145.24822998046875,93886200
2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,142.99168395996094,82291200
2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,136.29190063476562,98931900
2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,134.304931640625,160156900
2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,132.16819763183594,79592600
2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,132.0983123779297,77432800
2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,135.24349975585938,85928000
2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,132.02841186523438,77852100
2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,131.6589813232422,63814900
2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,129.83177185058594,69007800
2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,125.84785461425781,85438400
2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,129.41241455078125,75703700
2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,129.73191833496094,77034200
2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,124.87932586669922,112117500
2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,126.16736602783203,89113600
2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,124.82939910888672,80962700
2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,129.42239379882812,87754700
2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,129.9515838623047,70790800
2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,130.53070068359375,63896200
2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,133.2864990234375,69458900
2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,133.2066192626953,71379600
2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,134.55455017089844,57809700
2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,135.73275756835938,63646600
2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,135.00387573242188,69672800
2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,135.06378173828125,58280400
2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,137.65980529785156,80223600
2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,140.89488220214844,81760300
2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,142.31271362304688,66435100
2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,141.64373779296875,65799300
2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,143.74053955078125,54105100
2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,145.70751953125,70555800
2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,142.78199768066406,64015300
2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,144.0700225830078,65874500
2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,145.20828247070312,77663600
2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,150.590087890625,118339000
2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,154.26446533203125,154357300
2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,151.49868774414062,69858300
2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,154.4142303466797,83322600
2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,151.6884002685547,64120100
2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,150.63999938964844,56007100
2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,151.00999450683594,57450700
2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,153.85000610351562,62199000
2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,153.1999969482422,61707600
2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,155.3300018310547,65573800
2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,153.7100067138672,68167900
2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,152.5500030517578,59144100
2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,148.47999572753906,58867200
2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,148.91000366210938,51011300
2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,149.39999389648438,48394200
2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,146.7100067138672,55469600
2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,147.9199981689453,44998500
2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,147.41000366210938,50547000
2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,145.30999755859375,55479000
2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,145.91000366210938,52238100
2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,151.02999877929688,70732300
2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,153.8300018310547,87558000
2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,151.60000610351562,56182000
2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,152.8699951171875,47204800
2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,150.58999633789062,53833600
2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,148.5,68572400
2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,150.47000122070312,84457100
2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,152.58999633789062,73695900
2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,152.99000549316406,77167900
2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,155.85000610351562,76161100
2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,155.0,98944600
2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,157.39999389648438,73641400
2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,159.27999877929688,73938300
2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,157.8300018310547,75701800
2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,158.92999267578125,67622100
2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,160.25,59196500
2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,158.27999877929688,52390300
2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,157.64999389648438,45992200
2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,160.77000427246094,51305700
2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,162.36000061035156,49501700
2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,164.89999389648438,68694700
2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,166.1699981689453,56976200
2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,165.6300048828125,46278300